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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
28-Mar-2024 iShares MSCI UAE ETF Inception Date 29-Apr-2014 Fund Holdings as of 28-Mar-2024 Number of Securities 41.00 Shares Outstanding 2,700,000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date EAND EMIRATES TELECOM Communication Equity 6130734.47 15.45925 6130734.47 1228891 4.99 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- FAB FIRST ABU DHABI BANK Financials Equity 5681801.43 14.32723 5681801.43 1557068 3.65 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- EMAAR EMAAR PROPERTIES Real Estate Equity 5122253.47 12.91627 5122253.47 2307968 2.22 United Arab Emirates Dubai Financial Market USD 3.6722 -- ALDAR ALDAR PROPERTIES Real Estate Equity 1933967.67 4.87669 1933967.67 1286579 1.5 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- ADIB ABU DHABI ISLAMIC BANK Financials Equity 1740577.58 4.38904 1740577.58 585325 2.97 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- ADCB ABU DHABI COMMERCIAL BANK Financials Equity 1724280.59 4.34794 1724280.59 753798 2.29 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- EMIRATESNBD EMIRATES NBD Financials Equity 1687298.84 4.25469 1687298.84 358156 4.71 United Arab Emirates Dubai Financial Market USD 3.6722 -- DIB DB ISLAMIC BANK Financials Equity 1607025.76 4.05227 1607025.76 1010500 1.59 United Arab Emirates Dubai Financial Market USD 3.6722 -- ADNOCDIST ABU DHABI NATIONAL OIL COMPANY FOR Consumer Discretionary Equity 1361243.23 3.43251 1361243.23 1373285 0.99 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- MULTIPLY MULTIPLY GROUP Industrials Equity 1043124.97 2.63034 1043124.97 1710073 0.61 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- AMR AMERICANA RESTAURANTS INTERNATIONA Consumer Discretionary Equity 1017605.55 2.56599 1017605.55 1135821 0.9 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- AIRARABIA AIR ARABIA Industrials Equity 833827.18 2.10258 833827.18 1105408 0.75 United Arab Emirates Dubai Financial Market USD 3.6722 -- QHOLDING Q HOLDING Industrials Equity 806765.6 2.03434 806765.6 974541 0.83 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- DIC DUBAI INVESTMENT Industrials Equity 667814.81 1.68396 667814.81 1070895 0.62 United Arab Emirates Dubai Financial Market USD 3.6722 -- AED AED CASH Cash and/or Derivatives Cash 666405.37 1.68041 666405.37 2447174 27.23 United Arab Emirates -- USD 3.6722 31-Dec-1989 DANA DANA GAS Energy Equity 541185.7 1.36465 541185.7 3066886 0.18 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- EMPWER EMIRATES CENTRAL COOLING SYSTEMS C Utilities Equity 508729.48 1.28281 508729.48 1132216 0.45 United Arab Emirates Dubai Financial Market USD 3.6722 -- SIB SHARJAH ISLAMIC BANK Financials Equity 467754.68 1.17949 467754.68 770264 0.61 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- DFM DUBAI FINANCIAL MARKET Financials Equity 422059.15 1.06426 422059.15 1047220 0.4 United Arab Emirates Dubai Financial Market USD 3.6722 -- EMAARDEV EMAAR DEVELOPMENT Real Estate Equity 404850.72 1.02087 404850.72 181304 2.23 United Arab Emirates Dubai Financial Market USD 3.6722 -- AGTHIA AGTHIA GROUP Consumer Staples Equity 399294.91 1.00686 399294.91 249794 1.6 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- TABREED TABREED Utilities Equity 397045.14 1.00119 397045.14 450009 0.88 United Arab Emirates Dubai Financial Market USD 3.6722 -- GULFNAV GULF NAVIGATION HOLDING Industrials Equity 393546.9 0.99237 393546.9 236141 1.67 United Arab Emirates Dubai Financial Market USD 3.6722 -- YAHSAT AL YAH SATELLITE COMMUNICATIONS CO Communication Equity 384167.26 0.96872 384167.26 641245 0.6 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- AJMANBANK AJMAN BANK Financials Equity 371296.46 0.93626 371296.46 733051 0.51 United Arab Emirates Dubai Financial Market USD 3.6722 -- WAHA WAHA CAPITAL Financials Equity 369381.79 0.93143 369381.79 793242 0.47 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- ARMX ARAMEX Industrials Equity 359043.56 0.90536 359043.56 538155 0.67 United Arab Emirates Dubai Financial Market USD 3.6722 -- RAKPROP RAS AL KHAIMAH PROPERTIES Real Estate Equity 335898.95 0.847 335898.95 941594 0.36 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- RAKCEC RAS AL KHAIMAH CERAMICS Industrials Equity 335010.45 0.84476 335010.45 450632 0.74 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- AMANAT AMANAT HOLDING Financials Equity 314104.66 0.79205 314104.66 1068014 0.29 United Arab Emirates Dubai Financial Market USD 3.6722 -- UPP UNION PROPERTIES Real Estate Equity 313146.29 0.78963 313146.29 2811579 0.11 United Arab Emirates Dubai Financial Market USD 3.6722 -- ICAP INVESTCORP CAPITAL PLC Financials Equity 310786.73 0.78368 310786.73 535808 0.58 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- ADAVIATION ABU DHABI AVIATION Industrials Equity 265311.46 0.66901 265311.46 143487 1.85 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- 1884904D TAALEEM HOLDINGS PSC Consumer Discretionary Equity 257099.72 0.6483 257099.72 255168 1.01 United Arab Emirates Dubai Financial Market USD 3.6722 -- AMLAK AMLAK FINANCE Financials Equity 206022.71 0.51951 206022.71 904972 0.23 United Arab Emirates Dubai Financial Market USD 3.6722 -- ESHRAQ ESHRAQ INVESTMENTS Real Estate Equity 160367.78 0.40438 160367.78 2088307 0.08 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- SHUAA SHUAA CAPITAL Financials Equity 57720.81 0.14555 57720.81 1859319 0.03 United Arab Emirates Dubai Financial Market USD 3.6722 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 30000 0.07565 30000 30000 1 United States -- USD 1 -- DEYAAR DEYAAR DEVELOPMENT Real Estate Equity 26555.65 0.06696 26555.65 120541 0.22 United Arab Emirates Dubai Financial Market USD 3.6722 -- HBCFT CASH COLLATERAL USD HBCFT Cash and/or Derivatives Cash Collateral and Margins 17000 0.04287 17000 17000 100 United Kingdom -- USD 1 28-May-2019 GBP GBP CASH Cash and/or Derivatives Cash 72.16 0.00018 72.16 57 126.32 United Kingdom -- USD 0.79161 -- GGICO GULF GENERAL Financials Equity 19.87 0.000050 19.87 7295803 0 United Arab Emirates Dubai Financial Market USD 3.6722 -- ARTC ARABTEC HOLDING Industrials Equity 6.63 0.000020 6.63 2433366 0 United Arab Emirates Dubai Financial Market USD 3.6722 -- DSI DRAKE & SCULL INTERNATIONAL Industrials Equity 8.1 0.000020 8.1 2972998 0 United Arab Emirates Dubai Financial Market USD 3.6722 -- MESM4 MSCI EMER MKT INDEX (ICE) JUN 24 Cash and/or Derivatives Futures 0 0 576950 11 1049 -- Ice Futures U.S. USD 1 -- NMC NMC HEALTH PLC Health Care Equity 1.42 0 1.42 112588 0 United Kingdom London Stock Exchange USD 0.79161 -- USD USD CASH Cash and/or Derivatives Cash -14841.87 -0.03743 -14841.87 -14842 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 28-Mar-2024 14.687959 -- 2700000 27-Mar-2024 14.700296 -- 2700000 26-Mar-2024 14.835541 -- 2700000 25-Mar-2024 14.902806 -- 2700000 22-Mar-2024 14.900417 -- 2700000 21-Mar-2024 14.822844 -- 2700000 20-Mar-2024 14.793917 -- 2700000 19-Mar-2024 14.74053 -- 2700000 18-Mar-2024 14.709806 -- 2700000 15-Mar-2024 14.630096 -- 2700000 14-Mar-2024 14.656241 -- 2700000 13-Mar-2024 14.478546 -- 2700000 12-Mar-2024 14.454581 -- 2700000 11-Mar-2024 14.426826 -- 2700000 08-Mar-2024 14.439735 -- 2700000 07-Mar-2024 14.372629 -- 2700000 06-Mar-2024 14.326496 -- 2700000 05-Mar-2024 14.350839 -- 2700000 04-Mar-2024 14.595382 -- 2700000 01-Mar-2024 14.580397 -- 2700000 29-Feb-2024 14.447509 -- 2700000 28-Feb-2024 14.516025 -- 2700000 27-Feb-2024 14.512572 -- 2500000 26-Feb-2024 14.39195 -- 2500000 23-Feb-2024 14.385505 -- 2500000 22-Feb-2024 14.476299 -- 2500000 21-Feb-2024 14.697388 -- 2500000 20-Feb-2024 14.744132 -- 2500000 16-Feb-2024 14.734661 -- 2500000 15-Feb-2024 14.687311 -- 2500000 14-Feb-2024 14.609787 -- 2500000 13-Feb-2024 14.454714 -- 2500000 12-Feb-2024 14.426088 -- 2500000 09-Feb-2024 14.375124 -- 2500000 08-Feb-2024 14.361977 -- 2500000 07-Feb-2024 14.366603 -- 2500000 06-Feb-2024 14.332136 -- 2500000 05-Feb-2024 14.577947 -- 2500000 02-Feb-2024 14.603786 -- 2500000 01-Feb-2024 14.632747 -- 2500000 31-Jan-2024 14.687573 -- 2500000 30-Jan-2024 14.711454 -- 2500000 29-Jan-2024 14.832216 -- 2500000 26-Jan-2024 14.856779 -- 2500000 25-Jan-2024 15.012421 -- 2500000 24-Jan-2024 15.091277 -- 2500000 23-Jan-2024 14.99055 -- 2500000 22-Jan-2024 14.987232 -- 2500000 19-Jan-2024 14.988384 -- 2500000 18-Jan-2024 14.855434 -- 2500000 17-Jan-2024 14.958539 -- 2500000 16-Jan-2024 14.967726 -- 2500000 12-Jan-2024 15.134449 -- 2500000 11-Jan-2024 15.198071 -- 2500000 10-Jan-2024 15.113587 -- 2500000 09-Jan-2024 15.06336 -- 2500000 08-Jan-2024 14.902384 -- 2500000 05-Jan-2024 14.740676 -- 2500000 04-Jan-2024 14.709961 -- 2500000 03-Jan-2024 14.763419 -- 2500000 02-Jan-2024 14.849822 -- 2500000 29-Dec-2023 14.774684 -- 2500000 28-Dec-2023 14.751241 -- 2500000 27-Dec-2023 14.657294 -- 2500000 26-Dec-2023 14.587202 -- 2500000 22-Dec-2023 14.554047 -- 2500000 21-Dec-2023 14.483485 -- 2500000 20-Dec-2023 14.449552 0.094306 2500000 19-Dec-2023 14.527161 -- 2500000 18-Dec-2023 14.487031 -- 2500000 15-Dec-2023 14.557155 -- 2500000 14-Dec-2023 14.464252 -- 2500000 13-Dec-2023 14.302758 -- 2500000 12-Dec-2023 14.300694 -- 2500000 11-Dec-2023 14.302744 -- 2500000 08-Dec-2023 14.334826 -- 2500000 07-Dec-2023 14.516391 -- 2500000 06-Dec-2023 14.570669 -- 2500000 05-Dec-2023 14.650598 -- 2500000 04-Dec-2023 14.692439 -- 2500000 01-Dec-2023 14.698805 -- 2500000 30-Nov-2023 14.723113 -- 2500000 29-Nov-2023 14.670324 -- 2500000 28-Nov-2023 14.655403 -- 2500000 27-Nov-2023 14.542972 -- 2500000 24-Nov-2023 14.6539 -- 2500000 22-Nov-2023 14.630913 -- 2500000 21-Nov-2023 14.665727 -- 2500000 20-Nov-2023 14.778976 -- 2500000 17-Nov-2023 14.759339 -- 2500000 16-Nov-2023 14.769195 -- 2500000 15-Nov-2023 14.689375 -- 2500000 14-Nov-2023 14.588109 -- 2500000 13-Nov-2023 14.621489 -- 2500000 10-Nov-2023 14.634392 -- 2500000 09-Nov-2023 14.538178 -- 2500000 08-Nov-2023 14.616995 -- 2500000 07-Nov-2023 14.672636 -- 2500000 06-Nov-2023 14.658516 -- 2500000 03-Nov-2023 14.494357 -- 2500000 02-Nov-2023 14.426332 -- 2500000 01-Nov-2023 14.242357 -- 2500000 31-Oct-2023 14.017906 -- 2500000 30-Oct-2023 13.807027 -- 2500000 27-Oct-2023 13.603244 -- 2550000 26-Oct-2023 13.680818 -- 2550000 25-Oct-2023 13.964069 -- 2550000 24-Oct-2023 13.708149 -- 2550000 23-Oct-2023 13.685273 -- 2700000 20-Oct-2023 13.80389 -- 2700000 19-Oct-2023 14.152709 -- 2700000 18-Oct-2023 14.378857 -- 2700000 17-Oct-2023 14.588875 -- 2700000 16-Oct-2023 14.413245 -- 2700000 13-Oct-2023 14.491914 -- 2700000 12-Oct-2023 14.817165 -- 2700000 11-Oct-2023 15.022719 -- 2700000 10-Oct-2023 14.904908 -- 2700000 09-Oct-2023 14.924327 -- 2700000 06-Oct-2023 15.349632 -- 2700000 05-Oct-2023 15.342668 -- 2700000 04-Oct-2023 15.515925 -- 2700000 03-Oct-2023 15.580508 -- 2700000 02-Oct-2023 15.567943 -- 2700000 29-Sep-2023 15.445608 -- 2700000 28-Sep-2023 15.452456 -- 2700000 27-Sep-2023 15.378032 -- 2700000 26-Sep-2023 15.369287 -- 2600000 25-Sep-2023 15.471982 -- 2600000 22-Sep-2023 15.406856 -- 2600000 21-Sep-2023 15.423983 -- 2600000 20-Sep-2023 15.215786 -- 2600000 19-Sep-2023 15.102749 -- 2600000 18-Sep-2023 15.117448 -- 2600000 15-Sep-2023 15.10566 -- 2450000 14-Sep-2023 15.044068 -- 2450000 13-Sep-2023 15.017949 -- 2450000 12-Sep-2023 15.003878 -- 2450000 11-Sep-2023 14.956854 -- 2450000 08-Sep-2023 14.899428 -- 2450000 07-Sep-2023 14.815707 -- 2450000 06-Sep-2023 14.665128 -- 2450000 05-Sep-2023 14.771195 -- 2450000 01-Sep-2023 15.034015 -- 2450000 31-Aug-2023 15.039845 -- 2450000 30-Aug-2023 15.094636 -- 2450000 29-Aug-2023 15.123339 -- 2450000 28-Aug-2023 15.119305 -- 2450000 25-Aug-2023 15.170097 -- 2450000 24-Aug-2023 15.150874 -- 2450000 23-Aug-2023 15.103766 -- 2450000 22-Aug-2023 15.068994 -- 2450000 21-Aug-2023 15.088672 -- 2450000 18-Aug-2023 15.128397 -- 2450000 17-Aug-2023 15.025131 -- 2450000 16-Aug-2023 15.049407 -- 2450000 15-Aug-2023 15.114069 -- 2450000 14-Aug-2023 15.221725 -- 2450000 11-Aug-2023 15.286581 -- 2450000 10-Aug-2023 15.298171 -- 2450000 09-Aug-2023 15.357132 -- 2450000 08-Aug-2023 15.375442 -- 2450000 07-Aug-2023 15.376843 -- 2450000 04-Aug-2023 15.342676 -- 2450000 03-Aug-2023 15.304554 -- 2450000 02-Aug-2023 15.427458 -- 2450000 01-Aug-2023 15.36739 -- 2700000 31-Jul-2023 15.328037 -- 2700000 28-Jul-2023 15.232308 -- 2700000 27-Jul-2023 15.168999 -- 2700000 26-Jul-2023 15.224005 -- 2700000 25-Jul-2023 15.161529 -- 2700000 24-Jul-2023 15.144429 -- 2700000 21-Jul-2023 14.913311 -- 2700000 20-Jul-2023 14.89674 -- 2700000 19-Jul-2023 14.964207 -- 2700000 18-Jul-2023 15.112583 -- 2700000 17-Jul-2023 15.094563 -- 2700000 14-Jul-2023 15.053448 -- 2700000 13-Jul-2023 14.971986 -- 2700000 12-Jul-2023 14.938311 -- 2700000 11-Jul-2023 14.845704 -- 2700000 10-Jul-2023 14.844636 -- 2700000 07-Jul-2023 14.859929 -- 2700000 06-Jul-2023 14.873091 -- 2700000 05-Jul-2023 14.842189 -- 2700000 03-Jul-2023 14.706794 -- 2700000 30-Jun-2023 14.623941 -- 2700000 29-Jun-2023 14.604509 -- 2700000 28-Jun-2023 14.609116 -- 2700000 27-Jun-2023 14.583135 -- 2700000 26-Jun-2023 14.565763 -- 2700000 23-Jun-2023 14.616502 -- 2700000 22-Jun-2023 14.556306 -- 2700000 21-Jun-2023 14.570722 -- 2700000 20-Jun-2023 14.50587 -- 2700000 16-Jun-2023 14.538975 -- 2700000 15-Jun-2023 14.36743 -- 2700000 14-Jun-2023 14.313086 -- 2700000 13-Jun-2023 14.234141 -- 2700000 12-Jun-2023 14.290074 -- 2700000 09-Jun-2023 14.232658 -- 2700000 08-Jun-2023 14.237988 -- 2700000 07-Jun-2023 14.252969 0.388365 2700000 06-Jun-2023 14.591941 -- 2700000 05-Jun-2023 14.565705 -- 2700000 02-Jun-2023 14.639307 -- 2700000 01-Jun-2023 14.479025 -- 2700000 31-May-2023 14.576962 -- 2700000 30-May-2023 14.728893 -- 2700000 26-May-2023 14.623842 -- 2700000 25-May-2023 14.483022 -- 2700000 24-May-2023 14.584415 -- 2700000 23-May-2023 14.629026 -- 2700000 22-May-2023 14.751788 -- 2700000 19-May-2023 14.612945 -- 2700000 18-May-2023 14.678459 -- 2700000 17-May-2023 14.720229 -- 2700000 16-May-2023 14.555093 -- 2700000 15-May-2023 14.542909 -- 2700000 12-May-2023 14.881846 -- 2700000 11-May-2023 14.968305 -- 2700000 10-May-2023 15.099782 -- 2700000 09-May-2023 15.036877 -- 2700000 08-May-2023 15.059074 -- 2700000 05-May-2023 15.086263 -- 2700000 04-May-2023 14.994314 -- 2700000 03-May-2023 14.907666 -- 2700000 02-May-2023 14.949265 -- 2700000 01-May-2023 14.999729 -- 2700000 28-Apr-2023 15.188236 -- 2500000 27-Apr-2023 15.087055 -- 2500000 26-Apr-2023 14.840757 -- 2500000 25-Apr-2023 14.77931 -- 2500000 24-Apr-2023 14.859964 -- 2500000 21-Apr-2023 14.693767 -- 2500000 20-Apr-2023 14.689294 -- 2500000 19-Apr-2023 14.685249 -- 2500000 18-Apr-2023 14.715806 -- 2500000 17-Apr-2023 14.761468 -- 2500000 14-Apr-2023 14.628561 -- 2500000 13-Apr-2023 14.564295 -- 2500000 12-Apr-2023 14.533705 -- 2500000 11-Apr-2023 14.36095 -- 2500000 10-Apr-2023 14.29075 -- 2500000 06-Apr-2023 14.184055 -- 2500000 05-Apr-2023 14.257807 -- 2500000 04-Apr-2023 14.306764 -- 2500000 03-Apr-2023 14.292439 -- 2500000 31-Mar-2023 14.023179 -- 2500000 30-Mar-2023 14.155203 -- 2500000 29-Mar-2023 14.114176 -- 2500000 28-Mar-2023 14.11611 -- 2500000 27-Mar-2023 13.938947 -- 2500000 24-Mar-2023 14.073936 -- 2500000 23-Mar-2023 14.159291 -- 2500000 22-Mar-2023 14.238874 -- 2500000 21-Mar-2023 14.165579 -- 2500000 20-Mar-2023 14.040218 -- 2500000 17-Mar-2023 13.907733 -- 2500000 16-Mar-2023 13.830439 -- 2500000 15-Mar-2023 13.86705 -- 2500000 14-Mar-2023 13.952952 -- 2500000 13-Mar-2023 14.32973 -- 2500000 10-Mar-2023 14.511163 -- 2500000 09-Mar-2023 14.575411 -- 2500000 08-Mar-2023 14.623074 -- 2500000 07-Mar-2023 14.568445 -- 2500000 06-Mar-2023 14.729874 -- 2500000 03-Mar-2023 14.639512 -- 2500000 02-Mar-2023 14.639897 -- 2500000 01-Mar-2023 14.615053 -- 2500000 28-Feb-2023 14.639059 -- 2500000 27-Feb-2023 14.503955 -- 2500000 24-Feb-2023 14.544414 -- 2500000 23-Feb-2023 14.518732 -- 2500000 22-Feb-2023 14.645022 -- 2500000 21-Feb-2023 14.771916 -- 2500000 17-Feb-2023 14.912106 -- 2500000 16-Feb-2023 14.869147 -- 2500000 15-Feb-2023 14.937248 -- 2500000 14-Feb-2023 14.960341 -- 2500000 13-Feb-2023 14.976834 -- 2500000 10-Feb-2023 14.981761 -- 2500000 09-Feb-2023 14.888137 -- 2500000 08-Feb-2023 14.888656 -- 2500000 07-Feb-2023 14.899347 -- 2500000 06-Feb-2023 14.864646 -- 2500000 03-Feb-2023 14.756313 -- 2500000 02-Feb-2023 14.537857 -- 2500000 01-Feb-2023 14.499097 -- 2500000 31-Jan-2023 14.381467 -- 2500000 30-Jan-2023 14.376762 -- 2500000 27-Jan-2023 14.256118 -- 2500000 26-Jan-2023 14.703568 -- 2500000 25-Jan-2023 15.010345 -- 2500000 24-Jan-2023 15.057532 -- 2500000 23-Jan-2023 14.972705 -- 2500000 20-Jan-2023 15.007339 -- 2500000 19-Jan-2023 14.978313 -- 2500000 18-Jan-2023 15.010669 -- 2500000 17-Jan-2023 15.089381 -- 2500000 13-Jan-2023 14.91727 -- 2500000 12-Jan-2023 14.793481 -- 2350000 11-Jan-2023 14.765387 -- 2350000 10-Jan-2023 14.955926 -- 2350000 09-Jan-2023 14.844869 -- 2350000 06-Jan-2023 14.846647 -- 2350000 05-Jan-2023 14.907095 -- 2350000 04-Jan-2023 15.041514 -- 2350000 03-Jan-2023 15.044067 -- 2350000 30-Dec-2022 14.866622 -- 2350000 29-Dec-2022 15.04896 -- 2350000 28-Dec-2022 15.075774 -- 2350000 27-Dec-2022 15.040479 -- 2350000 23-Dec-2022 15.135436 -- 2350000 22-Dec-2022 15.101665 -- 2350000 21-Dec-2022 15.204817 -- 2350000 20-Dec-2022 15.188199 -- 2350000 19-Dec-2022 15.227287 -- 2350000 16-Dec-2022 15.196965 -- 2350000 15-Dec-2022 14.85155 -- 2350000 14-Dec-2022 14.723496 -- 2350000 13-Dec-2022 14.686814 0.032359 2350000 12-Dec-2022 14.930711 -- 2350000 09-Dec-2022 15.061212 -- 2350000 08-Dec-2022 15.125522 -- 2350000 07-Dec-2022 15.28457 -- 2350000 06-Dec-2022 15.430818 -- 2350000 05-Dec-2022 15.559306 -- 2350000 02-Dec-2022 15.632791 -- 2350000 01-Dec-2022 15.677348 -- 2350000 30-Nov-2022 15.731906 -- 2350000 29-Nov-2022 15.298731 -- 2350000 28-Nov-2022 15.301225 -- 2350000 25-Nov-2022 15.528183 -- 2350000 23-Nov-2022 15.598339 -- 2350000 22-Nov-2022 15.49168 -- 2350000 21-Nov-2022 15.511159 -- 2350000 18-Nov-2022 15.636857 -- 2350000 17-Nov-2022 15.520511 -- 2350000 16-Nov-2022 15.660186 -- 2350000 15-Nov-2022 15.793209 -- 2350000 14-Nov-2022 15.979709 -- 2350000 11-Nov-2022 15.987417 -- 2350000 10-Nov-2022 15.902983 -- 2350000 09-Nov-2022 15.889256 -- 2350000 08-Nov-2022 15.911805 -- 2350000 07-Nov-2022 15.889592 -- 2350000 04-Nov-2022 15.642864 -- 2350000 03-Nov-2022 15.350229 -- 2350000 02-Nov-2022 15.59254 -- 2350000 01-Nov-2022 15.606305 -- 2350000 31-Oct-2022 15.729887 -- 2350000 28-Oct-2022 15.557377 -- 2350000 27-Oct-2022 15.54877 -- 2350000 26-Oct-2022 15.396361 -- 2350000 25-Oct-2022 15.508507 -- 2350000 24-Oct-2022 15.438412 -- 2350000 21-Oct-2022 15.549994 -- 2350000 20-Oct-2022 15.482821 -- 2350000 19-Oct-2022 15.348558 -- 2350000 18-Oct-2022 15.370881 -- 2350000 17-Oct-2022 15.231453 -- 2350000 14-Oct-2022 15.199784 -- 2350000 13-Oct-2022 15.122112 -- 2350000 12-Oct-2022 15.188327 -- 2350000 11-Oct-2022 15.220913 -- 2350000 10-Oct-2022 15.401405 -- 2350000 07-Oct-2022 15.509879 -- 2350000 06-Oct-2022 15.498237 -- 2350000 05-Oct-2022 15.523333 -- 2350000 04-Oct-2022 15.622089 -- 2350000 03-Oct-2022 15.330588 -- 2350000 30-Sep-2022 15.273786 -- 2350000 29-Sep-2022 15.359686 -- 2350000 28-Sep-2022 15.368858 -- 2350000 27-Sep-2022 15.258883 -- 2350000 26-Sep-2022 15.338771 -- 2350000 23-Sep-2022 15.807642 -- 2350000 22-Sep-2022 15.960891 -- 2350000 21-Sep-2022 15.994463 -- 2350000 20-Sep-2022 16.177996 -- 2350000 19-Sep-2022 16.130058 -- 2350000 16-Sep-2022 16.285091 -- 2350000 15-Sep-2022 15.919142 -- 2350000 14-Sep-2022 15.848481 -- 2350000 13-Sep-2022 15.82774 -- 2350000 12-Sep-2022 15.776658 -- 2350000 09-Sep-2022 15.507993 -- 2350000 08-Sep-2022 15.48877 -- 2350000 07-Sep-2022 15.611944 -- 2350000 06-Sep-2022 15.632541 -- 2350000 02-Sep-2022 15.904412 -- 2350000 01-Sep-2022 15.897752 -- 2350000 31-Aug-2022 16.157009 -- 2350000 30-Aug-2022 16.344812 -- 2350000 29-Aug-2022 16.374419 -- 2350000 26-Aug-2022 16.532369 -- 2350000 25-Aug-2022 16.472799 -- 2350000 24-Aug-2022 16.369143 -- 2350000 23-Aug-2022 16.359115 -- 2250000 22-Aug-2022 16.388512 -- 2250000 19-Aug-2022 16.482629 -- 2250000 18-Aug-2022 16.555818 -- 2250000 17-Aug-2022 16.864837 -- 2250000 16-Aug-2022 16.77406 -- 2250000 15-Aug-2022 16.741833 -- 2250000 12-Aug-2022 16.811952 -- 2250000 11-Aug-2022 16.75848 -- 2250000 10-Aug-2022 16.650052 -- 2250000 09-Aug-2022 16.591199 -- 2250000 08-Aug-2022 16.457019 -- 2250000 05-Aug-2022 16.293078 -- 2250000 04-Aug-2022 16.251313 -- 2250000 03-Aug-2022 16.403909 -- 2250000 02-Aug-2022 16.416207 -- 2250000 01-Aug-2022 16.416278 -- 2250000 29-Jul-2022 16.307994 -- 2250000 28-Jul-2022 16.166612 -- 2250000 27-Jul-2022 16.157642 -- 2250000 26-Jul-2022 16.011306 -- 2250000 25-Jul-2022 16.054203 -- 2250000 22-Jul-2022 16.216719 -- 2250000 21-Jul-2022 16.217098 -- 2250000 20-Jul-2022 15.821129 -- 2250000 19-Jul-2022 15.587335 -- 2750000 18-Jul-2022 15.407449 -- 2750000 15-Jul-2022 15.464471 -- 2750000 14-Jul-2022 15.400741 -- 2750000 13-Jul-2022 15.160843 -- 2750000 12-Jul-2022 15.256813 -- 2750000 11-Jul-2022 15.198806 -- 2750000 08-Jul-2022 15.224737 -- 2750000 07-Jul-2022 15.216595 -- 2750000 06-Jul-2022 15.177674 -- 2750000 05-Jul-2022 15.220605 -- 2750000 01-Jul-2022 15.527025 -- 2750000 30-Jun-2022 15.624882 -- 2750000 29-Jun-2022 15.663896 -- 2750000 28-Jun-2022 15.705384 -- 2750000 27-Jun-2022 15.4672 -- 2750000 24-Jun-2022 15.518037 -- 2750000 23-Jun-2022 15.494851 -- 2750000 22-Jun-2022 15.704296 -- 2750000 21-Jun-2022 16.009399 -- 2750000 17-Jun-2022 15.879659 -- 2750000 16-Jun-2022 16.034996 -- 2750000 15-Jun-2022 16.334419 -- 2750000 14-Jun-2022 16.186745 -- 2650000 13-Jun-2022 15.961176 -- 2650000 10-Jun-2022 16.362327 -- 2650000 09-Jun-2022 16.43464 0.366168 2600000 08-Jun-2022 17.000719 -- 2600000 07-Jun-2022 17.085534 -- 2600000 06-Jun-2022 17.12052 -- 2600000 03-Jun-2022 17.220496 -- 2600000 02-Jun-2022 17.346705 -- 2600000 01-Jun-2022 17.361428 -- 2600000 31-May-2022 17.559985 -- 2600000 27-May-2022 16.871387 -- 2600000 26-May-2022 16.667641 -- 2600000 25-May-2022 16.567055 -- 2600000 24-May-2022 16.407642 -- 2600000 23-May-2022 16.90204 -- 2600000 20-May-2022 17.37187 -- 2600000 19-May-2022 17.369876 -- 2600000 18-May-2022 17.536774 -- 2600000 17-May-2022 17.685881 -- 2600000 16-May-2022 17.234961 -- 2600000 13-May-2022 17.26236 -- 2350000 12-May-2022 16.625041 -- 2350000 11-May-2022 17.761382 -- 2350000 10-May-2022 18.214079 -- 2350000 09-May-2022 18.541225 -- 2350000 06-May-2022 18.826681 -- 2350000 05-May-2022 18.860826 -- 2350000 04-May-2022 18.997181 -- 2350000 03-May-2022 18.963601 -- 2350000 02-May-2022 18.954238 -- 2350000 29-Apr-2022 18.950529 -- 2350000 28-Apr-2022 19.042927 -- 2350000 27-Apr-2022 18.853885 -- 2350000 26-Apr-2022 18.818477 -- 2350000 25-Apr-2022 18.9135 -- 2350000 22-Apr-2022 19.010575 -- 2350000 21-Apr-2022 18.915611 -- 2350000 20-Apr-2022 18.963046 -- 2450000 19-Apr-2022 18.892667 -- 2450000 18-Apr-2022 18.8654 -- 2450000 14-Apr-2022 18.866323 -- 2450000 13-Apr-2022 19.097898 -- 2450000 12-Apr-2022 19.049838 -- 2450000 11-Apr-2022 19.227383 -- 2450000 08-Apr-2022 19.110869 -- 2450000 07-Apr-2022 19.022267 -- 2450000 06-Apr-2022 19.106788 -- 2450000 05-Apr-2022 19.096459 -- 2450000 04-Apr-2022 19.104826 -- 2450000 01-Apr-2022 18.83188 -- 2450000 31-Mar-2022 18.804782 -- 2450000 30-Mar-2022 18.690009 -- 2450000 29-Mar-2022 18.823464 -- 2450000 28-Mar-2022 18.652903 -- 2450000 25-Mar-2022 18.448486 -- 2450000 24-Mar-2022 18.340934 -- 2450000 23-Mar-2022 18.255218 -- 2300000 22-Mar-2022 18.103213 -- 2300000 21-Mar-2022 17.921795 -- 2300000 18-Mar-2022 18.021913 -- 2300000 17-Mar-2022 18.058007 -- 2200000 16-Mar-2022 17.979661 -- 2200000 15-Mar-2022 17.749181 -- 2200000 14-Mar-2022 17.844061 -- 2200000 11-Mar-2022 18.021434 -- 2200000 10-Mar-2022 18.003507 -- 2200000 09-Mar-2022 17.963655 -- 2200000 08-Mar-2022 18.154157 -- 2200000 07-Mar-2022 18.066888 -- 2200000 04-Mar-2022 18.185391 -- 2200000 03-Mar-2022 18.319122 -- 2050000 02-Mar-2022 18.24718 -- 2050000 01-Mar-2022 17.806378 -- 2050000 28-Feb-2022 17.487755 -- 2050000 25-Feb-2022 17.149733 -- 2050000 24-Feb-2022 17.027447 -- 2050000 23-Feb-2022 17.014111 -- 2050000 22-Feb-2022 16.994039 -- 2050000 18-Feb-2022 17.107305 -- 2050000 17-Feb-2022 17.162091 -- 2050000 16-Feb-2022 17.236012 -- 2050000 15-Feb-2022 17.064394 -- 2050000 14-Feb-2022 16.962604 -- 2050000 11-Feb-2022 16.92325 -- 2050000 10-Feb-2022 16.837863 -- 2050000 09-Feb-2022 16.810617 -- 2050000 08-Feb-2022 16.658827 -- 2050000 07-Feb-2022 16.554005 -- 2050000 04-Feb-2022 16.524043 -- 2050000 03-Feb-2022 16.472887 -- 2050000 02-Feb-2022 16.579386 -- 2050000 01-Feb-2022 16.527504 -- 2050000 31-Jan-2022 16.63905 -- 2050000 28-Jan-2022 16.76823 -- 2050000 27-Jan-2022 16.602537 -- 2050000 26-Jan-2022 16.521081 -- 2050000 25-Jan-2022 16.472019 -- 2050000 24-Jan-2022 16.47123 -- 2050000 21-Jan-2022 16.497914 -- 2050000 20-Jan-2022 16.396514 -- 2050000 19-Jan-2022 16.294022 -- 2050000 18-Jan-2022 16.14627 -- 2050000 14-Jan-2022 16.129495 -- 2050000 13-Jan-2022 16.07721 -- 2050000 12-Jan-2022 16.066469 -- 2050000 11-Jan-2022 15.987885 -- 1950000 10-Jan-2022 16.034801 -- 1950000 07-Jan-2022 16.046384 -- 1850000 06-Jan-2022 16.033511 -- 1850000 05-Jan-2022 16.039252 -- 1850000 04-Jan-2022 16.084768 -- 1850000 03-Jan-2022 16.176378 -- 1850000 31-Dec-2021 16.21488 -- 1850000 30-Dec-2021 16.218048 -- 1850000 29-Dec-2021 16.063862 -- 1850000 28-Dec-2021 16.054563 -- 1850000 27-Dec-2021 16.124583 -- 1850000 23-Dec-2021 16.088065 -- 1850000 22-Dec-2021 15.977838 -- 1850000 21-Dec-2021 16.145084 -- 1850000 20-Dec-2021 16.301792 -- 1850000 17-Dec-2021 16.989961 -- 1850000 16-Dec-2021 17.016534 -- 1850000 15-Dec-2021 17.039152 -- 1850000 14-Dec-2021 17.06862 -- 1850000 13-Dec-2021 17.028486 0.282863 1850000 10-Dec-2021 17.220446 -- 1850000 09-Dec-2021 17.203041 -- 1850000 08-Dec-2021 17.33543 -- 1750000 07-Dec-2021 17.446851 -- 1750000 06-Dec-2021 17.419975 -- 1750000 03-Dec-2021 16.286351 -- 1750000 02-Dec-2021 16.320823 -- 1600000 01-Dec-2021 16.298452 -- 1600000 30-Nov-2021 16.329946 -- 1600000 29-Nov-2021 16.243496 -- 1600000 26-Nov-2021 16.52898 -- 1600000 24-Nov-2021 16.461674 -- 1600000 23-Nov-2021 16.39214 -- 1600000 22-Nov-2021 16.349432 -- 1600000 19-Nov-2021 16.656377 -- 1600000 18-Nov-2021 16.666433 -- 1600000 17-Nov-2021 16.660276 -- 1600000 16-Nov-2021 16.765364 -- 1600000 15-Nov-2021 16.455314 -- 1600000 12-Nov-2021 16.149497 -- 1600000 11-Nov-2021 16.146691 -- 1600000 10-Nov-2021 15.977373 -- 1600000 09-Nov-2021 15.972904 -- 1600000 08-Nov-2021 16.037489 -- 1600000 05-Nov-2021 15.813789 -- 1600000 04-Nov-2021 15.807412 -- 1600000 03-Nov-2021 15.731694 -- 1600000 02-Nov-2021 15.482222 -- 1600000 01-Nov-2021 15.1617 -- 1600000 29-Oct-2021 14.970737 -- 1600000 28-Oct-2021 14.964484 -- 1600000 27-Oct-2021 14.923888 -- 1600000 26-Oct-2021 14.990518 -- 1600000 25-Oct-2021 15.034786 -- 1600000 22-Oct-2021 14.97203 -- 1600000 21-Oct-2021 14.97284 -- 1600000 20-Oct-2021 14.953684 -- 1600000 19-Oct-2021 14.831719 -- 1600000 18-Oct-2021 14.831054 -- 1600000 15-Oct-2021 14.703151 -- 1600000 14-Oct-2021 14.693055 -- 1600000 13-Oct-2021 14.648474 -- 1600000 12-Oct-2021 14.633144 -- 1600000 11-Oct-2021 14.575602 -- 1600000 08-Oct-2021 14.52623 -- 1600000 07-Oct-2021 14.524944 -- 1600000 06-Oct-2021 14.413324 -- 1600000 05-Oct-2021 14.53201 -- 1600000 04-Oct-2021 14.592068 -- 1600000 01-Oct-2021 14.663489 -- 1600000 30-Sep-2021 14.64023 -- 1600000 29-Sep-2021 14.668019 -- 1600000 28-Sep-2021 14.719539 -- 1600000 27-Sep-2021 14.697554 -- 1600000 24-Sep-2021 14.833915 -- 1600000 23-Sep-2021 14.832618 -- 1600000 22-Sep-2021 14.776345 -- 1600000 21-Sep-2021 14.707415 -- 1600000 20-Sep-2021 14.813983 -- 1600000 17-Sep-2021 15.105582 -- 1600000 16-Sep-2021 15.114311 -- 1600000 15-Sep-2021 14.995758 -- 1600000 14-Sep-2021 14.896968 -- 1600000 13-Sep-2021 14.916087 -- 1600000 10-Sep-2021 15.074463 -- 1600000 09-Sep-2021 15.089193 -- 1600000 08-Sep-2021 14.936882 -- 1600000 07-Sep-2021 14.854834 -- 1600000 03-Sep-2021 14.788773 -- 1600000 02-Sep-2021 14.792002 -- 1600000 01-Sep-2021 14.795253 -- 1600000 31-Aug-2021 14.824554 -- 1600000 30-Aug-2021 14.782291 -- 1600000 27-Aug-2021 14.704034 -- 1600000 26-Aug-2021 14.692617 -- 1600000 25-Aug-2021 14.740985 -- 1600000 24-Aug-2021 14.745738 -- 1600000 23-Aug-2021 14.700514 -- 1600000 20-Aug-2021 14.525819 -- 1600000 19-Aug-2021 14.512425 -- 1600000 18-Aug-2021 14.659182 -- 1600000 17-Aug-2021 14.662499 -- 1600000 16-Aug-2021 14.544552 -- 1600000 13-Aug-2021 14.437163 -- 1600000 12-Aug-2021 14.436242 -- 1600000 11-Aug-2021 14.434498 -- 1600000 10-Aug-2021 14.451174 -- 1600000 09-Aug-2021 14.470551 -- 1600000 06-Aug-2021 14.367996 -- 1600000 05-Aug-2021 14.375317 -- 1600000 04-Aug-2021 14.279155 -- 1600000 03-Aug-2021 14.331759 -- 1600000 02-Aug-2021 14.266913 -- 1600000 30-Jul-2021 14.084809 -- 1600000 29-Jul-2021 14.090604 -- 1600000 28-Jul-2021 13.951065 -- 1600000 27-Jul-2021 13.93223 -- 1600000 26-Jul-2021 13.939254 -- 1600000 23-Jul-2021 13.81543 -- 1600000 22-Jul-2021 13.79632 -- 1600000 21-Jul-2021 13.783604 -- 1600000 20-Jul-2021 13.770654 -- 1600000 19-Jul-2021 13.757849 -- 1600000 16-Jul-2021 13.808184 -- 1600000 15-Jul-2021 13.823347 -- 1600000 14-Jul-2021 13.872712 -- 1600000 13-Jul-2021 13.90941 -- 1600000 12-Jul-2021 13.843588 -- 1600000 09-Jul-2021 13.920858 -- 1600000 08-Jul-2021 13.899881 -- 1500000 07-Jul-2021 13.922854 -- 1500000 06-Jul-2021 13.938696 -- 1500000 02-Jul-2021 14.037264 -- 1500000 01-Jul-2021 14.020967 -- 1500000 30-Jun-2021 13.977816 -- 1500000 29-Jun-2021 13.952245 -- 1500000 28-Jun-2021 14.039452 -- 1500000 25-Jun-2021 14.053322 -- 1500000 24-Jun-2021 14.047316 -- 1500000 23-Jun-2021 14.165962 -- 1500000 22-Jun-2021 14.163798 -- 1500000 21-Jun-2021 14.112429 -- 1500000 18-Jun-2021 14.1719 -- 1500000 17-Jun-2021 14.191748 -- 1500000 16-Jun-2021 14.194076 -- 1500000 15-Jun-2021 14.32275 -- 1500000 14-Jun-2021 14.322183 -- 1500000 11-Jun-2021 14.248922 -- 1500000 10-Jun-2021 14.245026 0.505155 1450000 09-Jun-2021 14.730508 -- 1450000 08-Jun-2021 14.699221 -- 1450000 07-Jun-2021 14.681127 -- 1450000 04-Jun-2021 14.635698 -- 1450000 03-Jun-2021 14.618817 -- 1450000 02-Jun-2021 14.719208 -- 1450000 01-Jun-2021 14.678948 -- 1350000 28-May-2021 14.611931 -- 1350000 27-May-2021 14.607916 -- 1350000 26-May-2021 14.624786 -- 1350000 25-May-2021 14.600441 -- 1250000 24-May-2021 14.580488 -- 1250000 21-May-2021 14.395559 -- 1250000 20-May-2021 14.392453 -- 1250000 19-May-2021 14.244814 -- 1250000 18-May-2021 14.232491 -- 1250000 17-May-2021 14.087663 -- 1250000 14-May-2021 13.687044 -- 1250000 13-May-2021 13.637986 -- 1250000 12-May-2021 13.635419 -- 1250000 11-May-2021 13.682668 -- 1250000 10-May-2021 13.718303 -- 1250000 07-May-2021 13.651951 -- 1250000 06-May-2021 13.636758 -- 1250000 05-May-2021 13.571991 -- 1250000 04-May-2021 13.554796 -- 1250000 03-May-2021 13.573352 -- 1250000 30-Apr-2021 13.41907 -- 1250000 29-Apr-2021 13.421235 -- 1250000 28-Apr-2021 13.490226 -- 1250000 27-Apr-2021 13.536128 -- 1250000 26-Apr-2021 13.593868 -- 1250000 23-Apr-2021 13.476722 -- 1250000 22-Apr-2021 13.468068 -- 1250000 21-Apr-2021 13.378706 -- 1250000 20-Apr-2021 13.54989 -- 1250000 19-Apr-2021 13.497156 -- 1250000 16-Apr-2021 13.535241 -- 1250000 15-Apr-2021 13.541351 -- 1150000 14-Apr-2021 13.31779 -- 1150000 13-Apr-2021 13.277253 -- 1150000 12-Apr-2021 13.398756 -- 1150000 09-Apr-2021 13.323473 -- 1150000 08-Apr-2021 13.328328 -- 1250000 07-Apr-2021 13.252208 -- 2100000 06-Apr-2021 13.408506 -- 2100000 05-Apr-2021 13.408361 -- 2100000 01-Apr-2021 13.372329 -- 2100000 31-Mar-2021 13.265653 -- 2100000 30-Mar-2021 13.30147 -- 2100000 29-Mar-2021 13.17996 -- 2100000 26-Mar-2021 13.005785 -- 2100000 25-Mar-2021 12.992131 -- 2100000 24-Mar-2021 12.945392 -- 2000000 23-Mar-2021 12.971009 -- 2000000 22-Mar-2021 13.030383 -- 2000000 19-Mar-2021 13.182975 -- 2000000 18-Mar-2021 13.19716 -- 2000000 17-Mar-2021 13.214892 -- 2000000 16-Mar-2021 13.261167 -- 2000000 15-Mar-2021 13.204523 -- 2000000 12-Mar-2021 13.03241 -- 2000000 11-Mar-2021 13.035208 -- 1950000 10-Mar-2021 12.920309 -- 1950000 09-Mar-2021 12.878529 -- 1950000 08-Mar-2021 12.845912 -- 1950000 05-Mar-2021 12.921169 -- 1950000 04-Mar-2021 12.921352 -- 1950000 03-Mar-2021 12.918319 -- 1950000 02-Mar-2021 12.913246 -- 1950000 01-Mar-2021 12.840366 -- 1950000 26-Feb-2021 12.741113 -- 1950000 25-Feb-2021 12.75994 -- 1950000 24-Feb-2021 12.684313 -- 1950000 23-Feb-2021 12.855561 -- 1950000 22-Feb-2021 12.823741 -- 1950000 19-Feb-2021 12.87023 -- 1950000 18-Feb-2021 12.864165 -- 1950000 17-Feb-2021 12.904752 -- 1950000 16-Feb-2021 12.979771 -- 1950000 12-Feb-2021 13.006119 -- 1950000 11-Feb-2021 13.010885 -- 1950000 10-Feb-2021 12.994864 -- 1950000 09-Feb-2021 13.014692 -- 1950000 08-Feb-2021 12.980701 -- 1950000 05-Feb-2021 13.070216 -- 1950000 04-Feb-2021 13.068128 -- 1950000 03-Feb-2021 13.199685 -- 1950000 02-Feb-2021 13.273446 -- 1150000 01-Feb-2021 13.110164 -- 1150000 29-Jan-2021 13.106896 -- 1150000 28-Jan-2021 13.102959 -- 1150000 27-Jan-2021 13.208315 -- 1150000 26-Jan-2021 13.036079 -- 1150000 25-Jan-2021 13.131459 -- 1150000 22-Jan-2021 13.153862 -- 1150000 21-Jan-2021 13.161279 -- 1150000 20-Jan-2021 13.411881 -- 1150000 19-Jan-2021 13.283209 -- 1150000 15-Jan-2021 12.666819 -- 1150000 14-Jan-2021 12.660428 -- 1150000 13-Jan-2021 12.714025 -- 1150000 12-Jan-2021 12.628143 -- 1150000 11-Jan-2021 12.585749 -- 1150000 08-Jan-2021 12.338737 -- 1150000 07-Jan-2021 12.32778 -- 1150000 06-Jan-2021 12.206868 -- 1150000 05-Jan-2021 12.174722 -- 1150000 04-Jan-2021 12.04268 -- 1150000 31-Dec-2020 11.793268 -- 1150000 30-Dec-2020 11.879237 -- 1150000 29-Dec-2020 11.901064 -- 1150000 28-Dec-2020 11.882003 -- 1150000 24-Dec-2020 11.945175 -- 1150000 23-Dec-2020 11.946831 -- 1150000 22-Dec-2020 11.870949 -- 1150000 21-Dec-2020 11.796585 -- 1150000 18-Dec-2020 12.121388 -- 1150000 17-Dec-2020 12.134266 -- 1150000 16-Dec-2020 12.119428 -- 1150000 15-Dec-2020 12.055135 -- 1150000 14-Dec-2020 12.131753 0.00762 1150000 11-Dec-2020 12.065393 -- 1150000 10-Dec-2020 12.064416 -- 1150000 09-Dec-2020 12.008737 -- 1150000 08-Dec-2020 11.953231 -- 1150000 07-Dec-2020 11.773724 -- 1150000 04-Dec-2020 11.552802 -- 1150000 03-Dec-2020 11.55217 -- 1150000 02-Dec-2020 11.551795 -- 1150000 01-Dec-2020 11.54873 -- 1150000 30-Nov-2020 11.545433 -- 1150000 27-Nov-2020 11.50825 -- 1150000 25-Nov-2020 11.531391 -- 1150000 24-Nov-2020 11.438788 -- 1150000 23-Nov-2020 11.366513 -- 1150000 20-Nov-2020 11.217947 -- 1150000 19-Nov-2020 11.212737 -- 1150000 18-Nov-2020 11.295779 -- 1150000 17-Nov-2020 11.284292 -- 1150000 16-Nov-2020 11.211469 -- 1150000 13-Nov-2020 11.023332 -- 1150000 12-Nov-2020 11.023273 -- 1150000 11-Nov-2020 11.060195 -- 1150000 10-Nov-2020 10.918686 -- 1150000 09-Nov-2020 10.777522 -- 1150000 06-Nov-2020 10.656351 -- 1150000 05-Nov-2020 10.656588 -- 1150000 04-Nov-2020 10.620822 -- 1150000 03-Nov-2020 10.568156 -- 1150000 02-Nov-2020 10.608887 -- 1150000 30-Oct-2020 10.69066 -- 1150000 29-Oct-2020 10.689477 -- 1150000 28-Oct-2020 10.693593 -- 1150000 27-Oct-2020 10.763492 -- 1150000 26-Oct-2020 10.610363 -- 1150000 23-Oct-2020 10.552373 -- 1150000 22-Oct-2020 10.554856 -- 1150000 21-Oct-2020 10.50433 -- 1150000 20-Oct-2020 10.491983 -- 1150000 19-Oct-2020 10.585359 -- 1150000 16-Oct-2020 10.530827 -- 1150000 15-Oct-2020 10.532103 -- 1150000 14-Oct-2020 10.613615 -- 1150000 13-Oct-2020 10.609683 -- 1500000 12-Oct-2020 10.588778 -- 1500000 09-Oct-2020 10.495 -- 1500000 08-Oct-2020 10.488135 -- 1550000 07-Oct-2020 10.648749 -- 1950000 06-Oct-2020 10.665013 -- 2600000 05-Oct-2020 10.677627 -- 2600000 02-Oct-2020 10.756726 -- 3450000 01-Oct-2020 10.755987 -- 3450000 30-Sep-2020 10.792707 -- 3450000 29-Sep-2020 10.712442 -- 3450000 28-Sep-2020 10.750494 -- 3450000 25-Sep-2020 10.716219 -- 3450000 24-Sep-2020 10.717402 -- 3450000 23-Sep-2020 10.821049 -- 3450000 22-Sep-2020 10.822417 -- 3450000 21-Sep-2020 10.811099 -- 3450000 18-Sep-2020 11.006084 -- 3450000 17-Sep-2020 11.006626 -- 3500000 16-Sep-2020 10.948342 -- 3500000 15-Sep-2020 10.954827 -- 3500000 14-Sep-2020 10.951667 -- 3500000 11-Sep-2020 10.900154 -- 3500000 10-Sep-2020 10.904629 -- 3500000 09-Sep-2020 10.883374 -- 3500000 08-Sep-2020 10.95968 -- 3500000 04-Sep-2020 11.042671 -- 3500000 03-Sep-2020 11.0447 -- 3500000 02-Sep-2020 11.008961 -- 3500000 01-Sep-2020 10.950334 -- 3500000 31-Aug-2020 10.909477 -- 3500000 28-Aug-2020 10.957052 -- 3500000 27-Aug-2020 10.957426 -- 3500000 26-Aug-2020 10.994399 -- 3500000 25-Aug-2020 11.092926 -- 3500000 24-Aug-2020 11.076899 -- 3500000 21-Aug-2020 11.005904 -- 3500000 20-Aug-2020 11.009953 -- 3500000 19-Aug-2020 10.918983 -- 3500000 18-Aug-2020 10.810552 -- 3500000 17-Aug-2020 10.754058 -- 3500000 14-Aug-2020 10.669323 -- 3500000 13-Aug-2020 10.673378 -- 3500000 12-Aug-2020 10.562082 -- 3500000 11-Aug-2020 10.56552 -- 3500000 10-Aug-2020 10.574763 -- 3500000 07-Aug-2020 10.601167 -- 3500000 06-Aug-2020 10.601976 -- 3500000 05-Aug-2020 10.481629 -- 3500000 04-Aug-2020 10.532816 -- 3500000 03-Aug-2020 10.519377 -- 3500000 31-Jul-2020 10.485692 -- 3500000 30-Jul-2020 10.487855 -- 3500000 29-Jul-2020 10.483425 -- 3500000 28-Jul-2020 10.54393 -- 3500000 27-Jul-2020 10.50213 -- 3500000 24-Jul-2020 10.263103 -- 3500000 23-Jul-2020 10.260941 -- 3500000 22-Jul-2020 10.281383 -- 3500000 21-Jul-2020 10.314323 -- 3500000 20-Jul-2020 10.242608 -- 3500000 17-Jul-2020 10.223039 -- 3500000 16-Jul-2020 10.221897 -- 3500000 15-Jul-2020 10.13541 -- 3500000 14-Jul-2020 10.235794 -- 3500000 13-Jul-2020 10.252577 -- 3500000 10-Jul-2020 10.220749 -- 3500000 09-Jul-2020 10.219646 -- 3500000 08-Jul-2020 10.256787 -- 3500000 07-Jul-2020 10.354756 -- 3500000 06-Jul-2020 10.313515 -- 3500000 02-Jul-2020 10.218097 -- 3850000 01-Jul-2020 10.207355 -- 3850000 30-Jun-2020 10.180605 -- 3850000 29-Jun-2020 10.207998 -- 3850000 26-Jun-2020 10.250392 -- 3850000 25-Jun-2020 10.248199 -- 3850000 24-Jun-2020 10.325332 -- 3850000 23-Jun-2020 10.38067 -- 3850000 22-Jun-2020 10.38499 -- 3850000 19-Jun-2020 10.334642 -- 3850000 18-Jun-2020 10.324441 -- 3850000 17-Jun-2020 10.374039 -- 3850000 16-Jun-2020 10.29772 -- 3850000 15-Jun-2020 10.190918 0.552786 3850000 12-Jun-2020 10.873071 -- 3850000 11-Jun-2020 10.876775 -- 3850000 10-Jun-2020 10.935145 -- 3850000 09-Jun-2020 10.897686 -- 3850000 08-Jun-2020 11.064021 -- 3850000 05-Jun-2020 10.774969 -- 3850000 04-Jun-2020 10.733546 -- 3850000 03-Jun-2020 10.629464 -- 3850000 02-Jun-2020 10.600773 -- 3850000 01-Jun-2020 10.341365 -- 3850000 29-May-2020 10.26618 -- 3850000 28-May-2020 10.278212 -- 3850000 27-May-2020 10.394698 -- 3850000 26-May-2020 10.274957 -- 3850000 22-May-2020 10.282648 -- 3850000 21-May-2020 10.298939 -- 3850000 20-May-2020 10.307913 -- 3850000 19-May-2020 10.199069 -- 3850000 18-May-2020 10.154167 -- 3850000 15-May-2020 10.073173 -- 3850000 14-May-2020 10.068294 -- 3850000 13-May-2020 10.092781 -- 3850000 12-May-2020 10.162882 -- 3850000 11-May-2020 10.08495 -- 3850000 08-May-2020 10.129569 -- 3850000 07-May-2020 10.12722 -- 3850000 06-May-2020 10.072966 -- 3900000 05-May-2020 10.263173 -- 3900000 04-May-2020 10.155279 -- 3900000 01-May-2020 10.685167 -- 3900000 30-Apr-2020 10.687707 -- 4200000 29-Apr-2020 10.643751 -- 4200000 28-Apr-2020 10.589283 -- 4200000 27-Apr-2020 10.485216 -- 4200000 24-Apr-2020 10.102882 -- 4200000 23-Apr-2020 10.103593 -- 4200000 22-Apr-2020 9.865685 -- 4200000 21-Apr-2020 9.579367 -- 4200000 20-Apr-2020 9.853561 -- 4850000 17-Apr-2020 9.817992 -- 4850000 16-Apr-2020 9.813899 -- 4850000 15-Apr-2020 10.099519 -- 4850000 14-Apr-2020 10.261332 -- 4850000 13-Apr-2020 10.052538 -- 4850000 09-Apr-2020 9.864028 -- 4850000 08-Apr-2020 9.430864 -- 4850000 07-Apr-2020 9.553518 -- 4850000 06-Apr-2020 9.129623 -- 4850000 03-Apr-2020 9.159016 -- 4850000 02-Apr-2020 9.166187 -- 4850000 01-Apr-2020 9.113006 -- 4850000 31-Mar-2020 9.179994 -- 4850000 30-Mar-2020 9.201108 -- 4850000 27-Mar-2020 9.36285 -- 4850000 26-Mar-2020 9.373298 -- 4850000 25-Mar-2020 9.519526 -- 4850000 24-Mar-2020 8.825577 -- 4850000 23-Mar-2020 8.453207 -- 4850000 20-Mar-2020 8.951707 -- 4850000 19-Mar-2020 8.943026 -- 4850000 18-Mar-2020 8.383186 -- 4850000 17-Mar-2020 8.241381 -- 4850000 16-Mar-2020 8.728286 -- 4850000 13-Mar-2020 9.592513 -- 4850000 12-Mar-2020 9.597385 -- 4850000 11-Mar-2020 10.392053 -- 4850000 10-Mar-2020 10.510356 -- 4850000 09-Mar-2020 10.06372 -- 4850000 06-Mar-2020 11.670531 -- 4850000 05-Mar-2020 11.679001 -- 4850000 04-Mar-2020 11.910617 -- 4850000 03-Mar-2020 12.067865 -- 4850000 02-Mar-2020 12.048446 -- 4700000 28-Feb-2020 12.348148 -- 4700000 27-Feb-2020 12.355749 -- 4700000 26-Feb-2020 12.373181 -- 4700000 25-Feb-2020 12.53715 -- 4700000 24-Feb-2020 12.582583 -- 4700000 21-Feb-2020 12.844148 -- 4700000 20-Feb-2020 12.84329 -- 4700000 19-Feb-2020 12.861229 -- 4700000 18-Feb-2020 12.906436 -- 4600000 14-Feb-2020 12.586323 -- 4600000 13-Feb-2020 12.604399 -- 4600000 12-Feb-2020 12.697 -- 4600000 11-Feb-2020 12.682066 -- 4600000 10-Feb-2020 12.849469 -- 4600000 07-Feb-2020 12.757956 -- 4600000 06-Feb-2020 12.824976 -- 4600000 05-Feb-2020 12.87064 -- 4600000 04-Feb-2020 12.841018 -- 4600000 03-Feb-2020 12.849937 -- 4600000 31-Jan-2020 13.132611 -- 4600000 30-Jan-2020 13.127 -- 4600000 29-Jan-2020 13.186527 -- 4600000 28-Jan-2020 13.211248 -- 4600000 27-Jan-2020 13.194502 -- 4600000 24-Jan-2020 13.452527 -- 4600000 23-Jan-2020 13.476593 -- 4600000 22-Jan-2020 13.52555 -- 4600000 21-Jan-2020 13.498229 -- 4600000 17-Jan-2020 13.517841 -- 4600000 16-Jan-2020 13.480965 -- 4600000 15-Jan-2020 13.427751 -- 4600000 14-Jan-2020 13.379555 -- 4600000 13-Jan-2020 13.182783 -- 4600000 10-Jan-2020 13.12756 -- 4600000 09-Jan-2020 13.12922 -- 4600000 08-Jan-2020 12.943408 -- 4600000 07-Jan-2020 13.099259 -- 4500000 06-Jan-2020 13.010699 -- 4500000 03-Jan-2020 13.455605 -- 4500000 02-Jan-2020 13.46216 -- 4500000 31-Dec-2019 13.450051 -- 4500000 30-Dec-2019 13.440972 -- 4500000 27-Dec-2019 13.357687 -- 4500000 26-Dec-2019 13.367423 -- 4500000 24-Dec-2019 13.451667 -- 4500000 23-Dec-2019 13.511891 -- 4500000 20-Dec-2019 13.373631 -- 4500000 19-Dec-2019 13.40621 -- 4500000 18-Dec-2019 13.49899 -- 4500000 17-Dec-2019 13.405208 -- 4500000 16-Dec-2019 13.558537 0 4500000 13-Dec-2019 13.53364 -- 4500000 12-Dec-2019 13.533534 -- 4500000 11-Dec-2019 13.529195 -- 4500000 10-Dec-2019 13.495726 -- 4500000 09-Dec-2019 13.540375 -- 4500000 06-Dec-2019 13.561806 -- 4500000 05-Dec-2019 13.588153 -- 4500000 04-Dec-2019 13.544834 -- 4500000 03-Dec-2019 13.479996 -- 4500000 02-Dec-2019 13.49993 -- 4500000 29-Nov-2019 13.518488 -- 4500000 27-Nov-2019 13.604082 -- 4500000 26-Nov-2019 13.595692 -- 4500000 25-Nov-2019 13.66295 -- 4500000 22-Nov-2019 13.483415 -- 4500000 21-Nov-2019 13.502435 -- 4400000 20-Nov-2019 13.615355 -- 4400000 19-Nov-2019 13.65592 -- 4300000 18-Nov-2019 13.494044 -- 4300000 15-Nov-2019 13.705927 -- 4300000 14-Nov-2019 13.67694 -- 4200000 13-Nov-2019 13.592797 -- 3950000 12-Nov-2019 13.637784 -- 3950000 11-Nov-2019 13.66622 -- 3950000 08-Nov-2019 13.768059 -- 3950000 07-Nov-2019 13.805359 -- 3950000 06-Nov-2019 13.789091 -- 3950000 05-Nov-2019 13.822645 -- 3950000 04-Nov-2019 13.81666 -- 3950000 01-Nov-2019 13.797761 -- 3950000 31-Oct-2019 13.791296 -- 3850000 30-Oct-2019 13.87464 -- 3850000 29-Oct-2019 13.779565 -- 3850000 28-Oct-2019 13.931414 -- 3600000 25-Oct-2019 14.001174 -- 3600000 24-Oct-2019 14.017888 -- 3600000 23-Oct-2019 14.075977 -- 3500000 22-Oct-2019 14.027237 -- 3500000 21-Oct-2019 13.959583 -- 3350000 18-Oct-2019 13.960135 -- 3350000 17-Oct-2019 13.946526 -- 3350000 16-Oct-2019 13.960892 -- 3350000 15-Oct-2019 13.964066 -- 3350000 14-Oct-2019 14.002991 -- 3250000 11-Oct-2019 13.880655 -- 3250000 10-Oct-2019 13.800542 -- 3250000 09-Oct-2019 13.746703 -- 3250000 08-Oct-2019 13.751018 -- 3250000 07-Oct-2019 13.776636 -- 3250000 04-Oct-2019 13.590814 -- 3250000 03-Oct-2019 13.613472 -- 3250000 02-Oct-2019 13.614033 -- 3250000 01-Oct-2019 13.742586 -- 3250000 30-Sep-2019 13.799518 -- 3250000 27-Sep-2019 13.859087 -- 3250000 26-Sep-2019 13.843274 -- 3250000 25-Sep-2019 13.88589 -- 3250000 24-Sep-2019 13.887664 -- 3250000 23-Sep-2019 13.898167 -- 3250000 20-Sep-2019 14.021534 -- 3250000 19-Sep-2019 14.020233 -- 3250000 18-Sep-2019 14.116297 -- 3250000 17-Sep-2019 14.181673 -- 3250000 16-Sep-2019 14.229688 -- 3250000 13-Sep-2019 14.145006 -- 3250000 12-Sep-2019 14.100504 -- 3250000 11-Sep-2019 14.177328 -- 3250000 10-Sep-2019 14.174584 -- 3250000 09-Sep-2019 14.047279 -- 3250000 06-Sep-2019 14.131401 -- 3250000 05-Sep-2019 14.126175 -- 3250000 04-Sep-2019 14.123363 -- 3250000 03-Sep-2019 14.055114 -- 3250000 30-Aug-2019 14.096704 -- 3250000 29-Aug-2019 14.042118 -- 3250000 28-Aug-2019 13.952789 -- 3250000 27-Aug-2019 13.950447 -- 3250000 26-Aug-2019 13.643442 -- 3250000 23-Aug-2019 13.840912 -- 3250000 22-Aug-2019 13.869169 -- 3250000 21-Aug-2019 13.826078 -- 3250000 20-Aug-2019 13.855751 -- 3250000 19-Aug-2019 13.785044 -- 3250000 16-Aug-2019 13.803694 -- 3250000 15-Aug-2019 13.799017 -- 3250000 14-Aug-2019 13.857224 -- 3250000 13-Aug-2019 13.990677 -- 3250000 12-Aug-2019 13.996271 -- 3250000 09-Aug-2019 14.024382 -- 3250000 08-Aug-2019 14.039183 -- 3450000 07-Aug-2019 14.049133 -- 3450000 06-Aug-2019 13.984943 -- 3450000 05-Aug-2019 14.012054 -- 3450000 02-Aug-2019 14.486193 -- 3450000 01-Aug-2019 14.50461 -- 3450000 31-Jul-2019 14.634019 -- 3450000 30-Jul-2019 14.725815 -- 3450000 29-Jul-2019 14.734807 -- 3450000 26-Jul-2019 14.714004 -- 3450000 25-Jul-2019 14.728401 -- 3450000 24-Jul-2019 14.618393 -- 3450000 23-Jul-2019 14.498559 -- 3450000 22-Jul-2019 14.296309 -- 3450000 19-Jul-2019 14.175989 -- 3450000 18-Jul-2019 14.163614 -- 3450000 17-Jul-2019 13.848669 -- 3450000 16-Jul-2019 13.875672 -- 3450000 15-Jul-2019 13.79044 -- 3450000 12-Jul-2019 13.702667 -- 3450000 11-Jul-2019 13.702892 -- 3450000 10-Jul-2019 13.672773 -- 3450000 09-Jul-2019 13.608901 -- 3450000 08-Jul-2019 13.618506 -- 3450000 05-Jul-2019 13.602698 -- 3450000 03-Jul-2019 13.591012 -- 3450000 02-Jul-2019 13.623485 -- 3450000 01-Jul-2019 13.631841 -- 3450000 28-Jun-2019 13.55179 -- 3450000 27-Jun-2019 13.554809 -- 3450000 26-Jun-2019 13.474792 -- 3450000 25-Jun-2019 13.526583 -- 3450000 24-Jun-2019 13.595618 -- 3450000 21-Jun-2019 13.715005 -- 3450000 20-Jun-2019 13.714848 -- 3450000 19-Jun-2019 13.562403 -- 3450000 18-Jun-2019 13.343259 -- 3450000 17-Jun-2019 13.317552 0.475919 3450000 14-Jun-2019 13.928538 -- 3450000 13-Jun-2019 13.945679 -- 3450000 12-Jun-2019 14.153427 -- 3450000 11-Jun-2019 14.222666 -- 3450000 10-Jun-2019 14.25106 -- 3350000 07-Jun-2019 14.09529 -- 3350000 06-Jun-2019 14.093297 -- 3350000 05-Jun-2019 14.11207 -- 3350000 04-Jun-2019 14.136287 -- 3350000 03-Jun-2019 14.138472 -- 3350000 31-May-2019 14.118498 -- 3350000 30-May-2019 14.152074 -- 3350000 29-May-2019 13.90997 -- 3350000 28-May-2019 13.863888 -- 3350000 24-May-2019 13.728762 -- 3350000 23-May-2019 13.725684 -- 3350000 22-May-2019 13.668737 -- 3350000 21-May-2019 13.646751 -- 3350000 20-May-2019 13.434146 -- 3350000 17-May-2019 13.619578 -- 3350000 16-May-2019 13.632785 -- 3350000 15-May-2019 13.742688 -- 3350000 14-May-2019 13.881828 -- 3350000 13-May-2019 13.797444 -- 3600000 10-May-2019 14.468878 -- 3600000 09-May-2019 14.474768 -- 3600000 08-May-2019 14.73642 -- 3600000 07-May-2019 14.837909 -- 3600000 06-May-2019 14.945903 -- 3600000 03-May-2019 15.260512 -- 3600000 02-May-2019 15.251198 -- 3600000 01-May-2019 15.237851 -- 3600000 30-Apr-2019 15.252476 -- 3600000 29-Apr-2019 15.406753 -- 3600000 26-Apr-2019 15.507193 -- 3600000 25-Apr-2019 15.493204 -- 3600000 24-Apr-2019 15.491863 -- 3600000 23-Apr-2019 15.483275 -- 3600000 22-Apr-2019 15.435436 -- 3600000 18-Apr-2019 15.282426 -- 3600000 17-Apr-2019 15.183391 -- 3500000 16-Apr-2019 15.049802 -- 3500000 15-Apr-2019 15.033762 -- 3500000 12-Apr-2019 14.708907 -- 3500000 11-Apr-2019 14.705545 -- 3500000 10-Apr-2019 14.725901 -- 3500000 09-Apr-2019 14.727437 -- 3500000 08-Apr-2019 14.73141 -- 3500000 05-Apr-2019 14.586357 -- 3500000 04-Apr-2019 14.580331 -- 3500000 03-Apr-2019 14.602659 -- 3500000 02-Apr-2019 14.621735 -- 3500000 01-Apr-2019 14.537177 -- 3500000 29-Mar-2019 14.521978 -- 3500000 28-Mar-2019 14.516494 -- 3500000 27-Mar-2019 14.345163 -- 3500000 26-Mar-2019 14.410017 -- 3500000 25-Mar-2019 14.386403 -- 3500000 22-Mar-2019 14.388393 -- 3500000 21-Mar-2019 14.412436 -- 3500000 20-Mar-2019 14.428468 -- 3500000 19-Mar-2019 14.403394 -- 3500000 18-Mar-2019 14.392799 -- 3500000 15-Mar-2019 14.234633 -- 3500000 14-Mar-2019 14.237887 -- 3500000 13-Mar-2019 13.933573 -- 3500000 12-Mar-2019 14.009609 -- 3500000 11-Mar-2019 14.022814 -- 3500000 08-Mar-2019 14.071636 -- 3500000 07-Mar-2019 14.09992 -- 3500000 06-Mar-2019 14.331402 -- 3500000 05-Mar-2019 14.369431 -- 3450000 04-Mar-2019 14.382257 -- 3450000 01-Mar-2019 14.434266 -- 3450000 28-Feb-2019 14.445282 -- 3450000 27-Feb-2019 14.493839 -- 3450000 26-Feb-2019 14.488631 -- 3450000 25-Feb-2019 14.386056 -- 3450000 22-Feb-2019 14.288936 -- 3450000 21-Feb-2019 14.290793 -- 3450000 20-Feb-2019 14.219343 -- 3350000 19-Feb-2019 13.981593 -- 3350000 15-Feb-2019 13.894897 -- 3350000 14-Feb-2019 13.882715 -- 3350000 13-Feb-2019 13.745715 -- 3350000 12-Feb-2019 13.738121 -- 3350000 11-Feb-2019 13.837679 -- 3350000 08-Feb-2019 14.141469 -- 3350000 07-Feb-2019 14.141206 -- 3350000 06-Feb-2019 14.323033 -- 3350000 05-Feb-2019 14.284929 -- 3350000 04-Feb-2019 14.239965 -- 3350000 01-Feb-2019 14.251381 -- 3350000 31-Jan-2019 14.254566 -- 3350000 30-Jan-2019 14.09306 -- 3350000 29-Jan-2019 14.175916 -- 3350000 28-Jan-2019 14.182359 -- 3350000 25-Jan-2019 14.027861 -- 3350000 24-Jan-2019 14.020855 -- 3350000 23-Jan-2019 13.971159 -- 3350000 22-Jan-2019 13.915524 -- 3350000 18-Jan-2019 13.963162 -- 3350000 17-Jan-2019 13.955799 -- 3350000 16-Jan-2019 13.92902 -- 3350000 15-Jan-2019 13.908172 -- 3350000 14-Jan-2019 14.05889 -- 3350000 11-Jan-2019 14.105233 -- 3350000 10-Jan-2019 14.130842 -- 3350000 09-Jan-2019 14.119001 -- 3350000 08-Jan-2019 14.016198 -- 3350000 07-Jan-2019 14.073487 -- 3350000 04-Jan-2019 13.972296 -- 3350000 03-Jan-2019 13.963665 -- 2750000 02-Jan-2019 13.857524 -- 2750000 31-Dec-2018 14.01542 -- 2750000 28-Dec-2018 13.713699 -- 2750000 27-Dec-2018 13.710733 -- 2750000 26-Dec-2018 13.65311 -- 2650000 24-Dec-2018 13.700718 -- 2650000 21-Dec-2018 13.858557 -- 2650000 20-Dec-2018 13.852503 -- 2650000 19-Dec-2018 14.000795 -- 2650000 18-Dec-2018 13.934874 0.073736 2650000 17-Dec-2018 14.199375 -- 2650000 14-Dec-2018 14.280806 -- 2650000 13-Dec-2018 14.290118 -- 2650000 12-Dec-2018 14.134123 -- 2650000 11-Dec-2018 13.919164 -- 2650000 10-Dec-2018 13.77911 -- 2650000 07-Dec-2018 14.180657 -- 2650000 06-Dec-2018 14.173335 -- 2650000 04-Dec-2018 14.499882 -- 2650000 03-Dec-2018 14.252483 -- 2650000 30-Nov-2018 14.244278 -- 2650000 29-Nov-2018 14.29857 -- 2650000 28-Nov-2018 14.602213 -- 2650000 27-Nov-2018 14.788023 -- 2400000 26-Nov-2018 14.907704 -- 2400000 23-Nov-2018 15.057902 -- 2400000 21-Nov-2018 15.075609 -- 2400000 20-Nov-2018 14.976339 -- 2400000 19-Nov-2018 15.210695 -- 2400000 16-Nov-2018 15.185901 -- 2400000 15-Nov-2018 15.191227 -- 2400000 14-Nov-2018 15.151928 -- 2400000 13-Nov-2018 15.147181 -- 2400000 12-Nov-2018 15.148335 -- 2400000 09-Nov-2018 15.481962 -- 2400000 08-Nov-2018 15.484419 -- 2400000 07-Nov-2018 15.459047 -- 2400000 06-Nov-2018 15.356496 -- 2400000 05-Nov-2018 15.313305 -- 2200000 02-Nov-2018 15.247984 -- 2200000 01-Nov-2018 15.263987 -- 2200000 31-Oct-2018 15.192421 -- 2200000 30-Oct-2018 14.916165 -- 2200000 29-Oct-2018 14.852069 -- 2200000 26-Oct-2018 14.887819 -- 2200000 25-Oct-2018 14.888755 -- 2200000 24-Oct-2018 14.893079 -- 2200000 23-Oct-2018 14.970869 -- 2200000 22-Oct-2018 14.914155 -- 2200000 19-Oct-2018 14.96508 -- 2200000 18-Oct-2018 15.00949 -- 2200000 17-Oct-2018 14.932442 -- 2200000 16-Oct-2018 14.869844 -- 2200000 15-Oct-2018 14.794431 -- 2200000 12-Oct-2018 14.991002 -- 2200000 11-Oct-2018 14.997394 -- 2200000 10-Oct-2018 15.195841 -- 2200000 09-Oct-2018 15.174364 -- 2200000 08-Oct-2018 15.123631 -- 2200000 05-Oct-2018 15.285043 -- 2200000 04-Oct-2018 15.277736 -- 2200000 03-Oct-2018 15.350227 -- 2200000 02-Oct-2018 15.403584 -- 2200000 01-Oct-2018 15.383589 -- 2200000 28-Sep-2018 15.302649 -- 2200000 27-Sep-2018 15.325338 -- 2200000 26-Sep-2018 15.234389 -- 2200000 25-Sep-2018 15.164913 -- 2200000 24-Sep-2018 15.122826 -- 2200000 21-Sep-2018 15.141735 -- 2200000 20-Sep-2018 15.173114 -- 2200000 19-Sep-2018 15.139142 -- 2200000 18-Sep-2018 15.207381 -- 2200000 17-Sep-2018 15.248139 -- 2200000 14-Sep-2018 15.492495 -- 2200000 13-Sep-2018 15.500752 -- 2200000 12-Sep-2018 15.526317 -- 2200000 11-Sep-2018 15.605563 -- 2200000 10-Sep-2018 15.666422 -- 2200000 07-Sep-2018 15.541514 -- 2200000 06-Sep-2018 15.517283 -- 2200000 05-Sep-2018 15.550839 -- 2500000 04-Sep-2018 15.688139 -- 2500000 31-Aug-2018 15.607035 -- 2500000 30-Aug-2018 15.62077 -- 2500000 29-Aug-2018 15.559606 -- 2500000 28-Aug-2018 15.522631 -- 2500000 27-Aug-2018 15.454284 -- 2500000 24-Aug-2018 15.439146 -- 2500000 23-Aug-2018 15.43106 -- 2500000 22-Aug-2018 15.486561 -- 2500000 21-Aug-2018 15.535528 -- 2500000 20-Aug-2018 15.548377 -- 2500000 17-Aug-2018 15.586266 -- 2500000 16-Aug-2018 15.580392 -- 2500000 15-Aug-2018 15.515004 -- 2500000 14-Aug-2018 15.519185 -- 2500000 13-Aug-2018 15.480116 -- 2500000 10-Aug-2018 15.749121 -- 2500000 09-Aug-2018 15.79339 -- 2500000 08-Aug-2018 15.855002 -- 2500000 07-Aug-2018 15.810009 -- 2500000 06-Aug-2018 15.830998 -- 2500000 03-Aug-2018 15.794731 -- 2500000 02-Aug-2018 15.775973 -- 2500000 01-Aug-2018 15.818124 -- 2500000 31-Jul-2018 15.785554 -- 2500000 30-Jul-2018 15.769017 -- 2500000 27-Jul-2018 15.798212 -- 2500000 26-Jul-2018 15.786816 -- 2500000 25-Jul-2018 15.703746 -- 2500000 24-Jul-2018 15.636984 -- 2500000 23-Jul-2018 15.597841 -- 2500000 20-Jul-2018 15.638444 -- 2500000 19-Jul-2018 15.61535 -- 2500000 18-Jul-2018 15.627098 -- 2500000 17-Jul-2018 15.595421 -- 2500000 16-Jul-2018 15.66035 -- 2500000 13-Jul-2018 15.475869 -- 2500000 12-Jul-2018 15.4564 -- 2500000 11-Jul-2018 15.486158 -- 2500000 10-Jul-2018 15.501536 -- 2500000 09-Jul-2018 15.3612 -- 2500000 06-Jul-2018 15.300799 -- 2500000 05-Jul-2018 15.300546 -- 2500000 03-Jul-2018 15.087956 -- 2500000 02-Jul-2018 15.097687 -- 2500000 29-Jun-2018 15.104845 -- 2500000 28-Jun-2018 15.076791 -- 2500000 27-Jun-2018 15.030213 -- 2500000 26-Jun-2018 15.176546 -- 2500000 25-Jun-2018 15.280601 -- 2500000 22-Jun-2018 15.44301 -- 2500000 21-Jun-2018 15.427315 -- 2500000 20-Jun-2018 15.442908 -- 2500000 19-Jun-2018 15.508307 0.688188 2400000 18-Jun-2018 16.34815 -- 2400000 15-Jun-2018 16.794841 -- 2400000 14-Jun-2018 16.859076 -- 2400000 13-Jun-2018 16.779089 -- 2400000 12-Jun-2018 16.976005 -- 2400000 11-Jun-2018 16.998367 -- 2400000 08-Jun-2018 16.720329 -- 2400000 07-Jun-2018 16.749038 -- 2400000 06-Jun-2018 16.720979 -- 2400000 05-Jun-2018 16.628125 -- 2400000 04-Jun-2018 16.532431 -- 2400000 01-Jun-2018 16.329417 -- 2400000 31-May-2018 16.384818 -- 2400000 30-May-2018 16.259698 -- 2400000 29-May-2018 16.345462 -- 2400000 25-May-2018 16.447878 -- 2400000 24-May-2018 16.4379 -- 2400000 23-May-2018 16.409804 -- 2400000 22-May-2018 16.406943 -- 2400000 21-May-2018 16.273765 -- 2400000 18-May-2018 16.09213 -- 2400000 17-May-2018 16.091863 -- 2400000 16-May-2018 16.19226 -- 2400000 15-May-2018 16.1696 -- 2400000 14-May-2018 16.073069 -- 2400000 11-May-2018 15.925022 -- 2400000 10-May-2018 15.916232 -- 2400000 09-May-2018 15.962608 -- 2400000 08-May-2018 16.187494 -- 2400000 07-May-2018 16.308654 -- 2400000 04-May-2018 16.362178 -- 2400000 03-May-2018 16.35836 -- 2400000 02-May-2018 16.620939 -- 2400000 01-May-2018 16.676158 -- 2400000 30-Apr-2018 16.672171 -- 2400000 27-Apr-2018 16.63646 -- 2400000 26-Apr-2018 16.6403 -- 2400000 25-Apr-2018 16.361407 -- 2400000 24-Apr-2018 16.523457 -- 2400000 23-Apr-2018 16.644612 -- 2400000 20-Apr-2018 16.806908 -- 2400000 19-Apr-2018 16.795835 -- 2400000 18-Apr-2018 16.79722 -- 2400000 17-Apr-2018 16.891154 -- 2400000 16-Apr-2018 16.915662 -- 2400000 13-Apr-2018 16.758781 -- 2400000 12-Apr-2018 16.746822 -- 2400000 11-Apr-2018 16.924078 -- 2400000 10-Apr-2018 16.783534 -- 2400000 09-Apr-2018 16.70767 -- 2400000 06-Apr-2018 16.768738 -- 2400000 05-Apr-2018 16.76805 -- 2400000 04-Apr-2018 16.59446 -- 2400000 03-Apr-2018 16.648493 -- 2400000 02-Apr-2018 16.661521 -- 2400000 29-Mar-2018 16.692754 -- 2400000 28-Mar-2018 16.491128 -- 2400000 27-Mar-2018 16.602788 -- 2400000 26-Mar-2018 16.762387 -- 2400000 23-Mar-2018 16.804905 -- 2400000 22-Mar-2018 16.790617 -- 2400000 21-Mar-2018 16.786018 -- 2400000 20-Mar-2018 16.767493 -- 2400000 19-Mar-2018 16.795076 -- 2400000 16-Mar-2018 16.805769 -- 2400000 15-Mar-2018 16.795135 -- 2400000 14-Mar-2018 16.729927 -- 2400000 13-Mar-2018 16.759874 -- 2400000 12-Mar-2018 16.781167 -- 2600000 09-Mar-2018 16.787163 -- 2600000 08-Mar-2018 16.75812 -- 2600000 07-Mar-2018 16.811248 -- 2600000 06-Mar-2018 16.870885 -- 2600000 05-Mar-2018 16.8384 -- 2600000 02-Mar-2018 16.792234 -- 2600000 01-Mar-2018 16.800164 -- 2600000 28-Feb-2018 16.819453 -- 2600000 27-Feb-2018 17.008568 -- 2600000 26-Feb-2018 17.053112 -- 2600000 23-Feb-2018 17.000222 -- 2600000 22-Feb-2018 17.002485 -- 2600000 21-Feb-2018 16.941845 -- 2600000 20-Feb-2018 16.87803 -- 2600000 16-Feb-2018 17.081188 -- 2600000 15-Feb-2018 17.039008 -- 2600000 14-Feb-2018 17.098626 -- 2600000 13-Feb-2018 17.162208 -- 2600000 12-Feb-2018 17.111524 -- 2600000 09-Feb-2018 17.138226 -- 2600000 08-Feb-2018 17.182595 -- 2600000 07-Feb-2018 17.241273 -- 2600000 06-Feb-2018 17.047379 -- 2550000 05-Feb-2018 17.311034 -- 2550000 02-Feb-2018 17.495573 -- 2550000 01-Feb-2018 17.511681 -- 2550000 31-Jan-2018 17.460505 -- 2550000 30-Jan-2018 17.648118 -- 2550000 29-Jan-2018 17.696681 -- 2550000 26-Jan-2018 17.812136 -- 2550000 25-Jan-2018 17.823448 -- 2550000 24-Jan-2018 17.750887 -- 2550000 23-Jan-2018 17.782661 -- 2550000 22-Jan-2018 17.677782 -- 2550000 19-Jan-2018 17.741331 -- 2550000 18-Jan-2018 17.721247 -- 2550000 17-Jan-2018 17.71529 -- 2550000 16-Jan-2018 17.622554 -- 2550000 12-Jan-2018 17.522107 -- 2550000 11-Jan-2018 17.518498 -- 2550000 10-Jan-2018 17.567023 -- 2550000 09-Jan-2018 17.600524 -- 2550000 08-Jan-2018 17.558434 -- 2550000 05-Jan-2018 17.390285 -- 2550000 04-Jan-2018 17.373222 -- 2550000 03-Jan-2018 17.190904 -- 2550000 02-Jan-2018 16.991052 -- 2550000 29-Dec-2017 16.819874 -- 2550000 28-Dec-2017 16.803026 -- 2550000 27-Dec-2017 16.663067 -- 2550000 26-Dec-2017 16.454363 -- 2550000 22-Dec-2017 16.665083 -- 2550000 21-Dec-2017 16.659048 -- 2550000 20-Dec-2017 16.696756 -- 2550000 19-Dec-2017 16.670472 0.100464 2550000 18-Dec-2017 16.85877 -- 2550000 15-Dec-2017 16.676272 -- 2550000 14-Dec-2017 16.69929 -- 2600000 13-Dec-2017 16.934648 -- 2600000 12-Dec-2017 17.127134 -- 2600000 11-Dec-2017 16.95987 -- 2600000 08-Dec-2017 16.742587 -- 2600000 07-Dec-2017 16.733147 -- 2600000 06-Dec-2017 16.754249 -- 2600000 05-Dec-2017 16.649499 -- 2600000 04-Dec-2017 16.921303 -- 2600000 01-Dec-2017 16.778296 -- 2600000 30-Nov-2017 16.782803 -- 2600000 29-Nov-2017 16.793431 -- 2700000 28-Nov-2017 16.86297 -- 2700000 27-Nov-2017 16.857288 -- 2700000 24-Nov-2017 16.89973 -- 2700000 22-Nov-2017 16.877492 -- 2700000 21-Nov-2017 16.83373 -- 2500000 20-Nov-2017 16.753538 -- 2500000 17-Nov-2017 16.953309 -- 2500000 16-Nov-2017 16.945173 -- 2500000 15-Nov-2017 17.015396 -- 2500000 14-Nov-2017 17.167909 -- 2500000 13-Nov-2017 17.147082 -- 2500000 10-Nov-2017 17.113307 -- 2500000 09-Nov-2017 17.123851 -- 2500000 08-Nov-2017 17.028545 -- 2500000 07-Nov-2017 17.385535 -- 2500000 06-Nov-2017 17.599692 -- 2500000 03-Nov-2017 17.86299 -- 2500000 02-Nov-2017 17.820403 -- 2500000 01-Nov-2017 17.862421 -- 2500000 31-Oct-2017 17.823546 -- 2500000 30-Oct-2017 17.816506 -- 2500000 27-Oct-2017 17.871687 -- 2500000 26-Oct-2017 17.868995 -- 2500000 25-Oct-2017 17.996814 -- 2500000 24-Oct-2017 17.879847 -- 2500000 23-Oct-2017 17.846261 -- 2500000 20-Oct-2017 17.992439 -- 2500000 19-Oct-2017 17.964653 -- 2500000 18-Oct-2017 17.914559 -- 2500000 17-Oct-2017 17.909353 -- 2500000 16-Oct-2017 18.053308 -- 2500000 13-Oct-2017 18.039332 -- 2500000 12-Oct-2017 18.038607 -- 2500000 11-Oct-2017 17.964658 -- 2800000 10-Oct-2017 17.781091 -- 2800000 09-Oct-2017 17.733617 -- 2800000 06-Oct-2017 17.633053 -- 2800000 05-Oct-2017 17.59898 -- 2800000 04-Oct-2017 17.634229 -- 2800000 03-Oct-2017 17.579467 -- 2800000 02-Oct-2017 17.527926 -- 2800000 29-Sep-2017 17.490054 -- 2800000 28-Sep-2017 17.477968 -- 2800000 27-Sep-2017 17.528282 -- 2800000 26-Sep-2017 17.499973 -- 2800000 25-Sep-2017 17.490887 -- 2800000 22-Sep-2017 17.789193 -- 2800000 21-Sep-2017 17.807678 -- 2800000 20-Sep-2017 17.821673 -- 2800000 19-Sep-2017 17.922859 -- 2800000 18-Sep-2017 17.896158 -- 2800000 15-Sep-2017 17.928596 -- 2800000 14-Sep-2017 17.902852 -- 2800000 13-Sep-2017 17.866685 -- 2800000 12-Sep-2017 17.886769 -- 2800000 11-Sep-2017 17.827522 -- 2800000 08-Sep-2017 17.852796 -- 2800000 07-Sep-2017 17.815876 -- 2800000 06-Sep-2017 17.791817 -- 2800000 05-Sep-2017 17.793294 -- 2800000 01-Sep-2017 17.758167 -- 2800000 31-Aug-2017 17.736872 -- 2800000 30-Aug-2017 17.738799 -- 2800000 29-Aug-2017 17.644186 -- 2800000 28-Aug-2017 17.6822 -- 2800000 25-Aug-2017 17.710851 -- 2800000 24-Aug-2017 17.701622 -- 2800000 23-Aug-2017 17.666562 -- 2800000 22-Aug-2017 17.537298 -- 2800000 21-Aug-2017 17.512046 -- 2800000 18-Aug-2017 17.503738 -- 2800000 17-Aug-2017 17.507576 -- 2800000 16-Aug-2017 17.537455 -- 2800000 15-Aug-2017 17.44608 -- 2800000 14-Aug-2017 17.464228 -- 2800000 11-Aug-2017 17.773339 -- 2800000 10-Aug-2017 17.771726 -- 2800000 09-Aug-2017 17.763899 -- 2800000 08-Aug-2017 17.84943 -- 2800000 07-Aug-2017 17.883672 -- 2800000 04-Aug-2017 17.934075 -- 2800000 03-Aug-2017 17.947753 -- 2800000 02-Aug-2017 17.900669 -- 2800000 01-Aug-2017 17.762846 -- 2800000 31-Jul-2017 17.740521 -- 2800000 28-Jul-2017 17.661156 -- 2800000 27-Jul-2017 17.673083 -- 2800000 26-Jul-2017 17.585057 -- 2800000 25-Jul-2017 17.566106 -- 2800000 24-Jul-2017 17.619294 -- 2800000 21-Jul-2017 17.553788 -- 2800000 20-Jul-2017 17.553423 -- 2800000 19-Jul-2017 17.673366 -- 2800000 18-Jul-2017 17.631963 -- 2800000 17-Jul-2017 17.677194 -- 2800000 14-Jul-2017 17.418276 -- 2800000 13-Jul-2017 17.395801 -- 2800000 12-Jul-2017 17.069748 -- 2800000 11-Jul-2017 16.84134 -- 2800000 10-Jul-2017 16.797162 -- 2800000 07-Jul-2017 16.776621 -- 2800000 06-Jul-2017 16.773869 -- 2800000 05-Jul-2017 16.851837 -- 2800000 03-Jul-2017 16.847051 -- 2800000 30-Jun-2017 16.710836 -- 2800000 29-Jun-2017 16.698473 -- 2800000 28-Jun-2017 16.730586 -- 2800000 27-Jun-2017 16.750038 -- 2800000 26-Jun-2017 16.760198 -- 2800000 23-Jun-2017 16.766665 -- 2800000 22-Jun-2017 16.787012 -- 2800000 21-Jun-2017 16.892904 -- 2800000 20-Jun-2017 17.017142 0.468181 2450000 19-Jun-2017 17.535779 -- 2450000 16-Jun-2017 17.5442 -- 2450000 15-Jun-2017 17.494673 -- 2450000 14-Jun-2017 17.578928 -- 2450000 13-Jun-2017 17.588858 -- 2450000 12-Jun-2017 17.462775 -- 2450000 09-Jun-2017 17.353317 -- 2450000 08-Jun-2017 17.361716 -- 2450000 07-Jun-2017 17.385412 -- 2450000 06-Jun-2017 17.021492 -- 2450000 05-Jun-2017 17.088257 -- 2450000 02-Jun-2017 17.082274 -- 2450000 01-Jun-2017 17.071392 -- 2450000 31-May-2017 16.939478 -- 2450000 30-May-2017 17.033719 -- 2450000 26-May-2017 17.020619 -- 2450000 25-May-2017 17.034319 -- 2450000 24-May-2017 17.088275 -- 2450000 23-May-2017 17.127972 -- 2450000 22-May-2017 17.195285 -- 2450000 19-May-2017 17.214894 -- 2450000 18-May-2017 17.212415 -- 2450000 17-May-2017 17.31789 -- 2450000 16-May-2017 17.234916 -- 2450000 15-May-2017 17.168536 -- 2450000 12-May-2017 17.450801 -- 2450000 11-May-2017 17.444472 -- 2450000 10-May-2017 17.335136 -- 2450000 09-May-2017 17.319961 -- 2450000 08-May-2017 17.246884 -- 2450000 05-May-2017 17.379142 -- 2450000 04-May-2017 17.366658 -- 2450000 03-May-2017 17.320429 -- 2450000 02-May-2017 17.338783 -- 2450000 01-May-2017 17.241622 -- 2450000 28-Apr-2017 17.068254 -- 2450000 27-Apr-2017 17.054312 -- 2450000 26-Apr-2017 17.189045 -- 2450000 25-Apr-2017 17.091992 -- 2450000 24-Apr-2017 16.987781 -- 2450000 21-Apr-2017 17.118027 -- 2450000 20-Apr-2017 17.130735 -- 2450000 19-Apr-2017 17.248162 -- 2450000 18-Apr-2017 17.072255 -- 2450000 17-Apr-2017 16.956456 -- 2450000 13-Apr-2017 17.123692 -- 2450000 12-Apr-2017 17.287597 -- 2500000 11-Apr-2017 17.224201 -- 2500000 10-Apr-2017 17.219017 -- 2500000 07-Apr-2017 17.276698 -- 2500000 06-Apr-2017 17.280907 -- 2500000 05-Apr-2017 17.330523 -- 2500000 04-Apr-2017 17.177582 -- 2500000 03-Apr-2017 17.01328 -- 2500000 31-Mar-2017 16.916323 -- 2500000 30-Mar-2017 16.905512 -- 2500000 29-Mar-2017 16.809456 -- 2500000 28-Mar-2017 16.870207 -- 2500000 27-Mar-2017 16.888085 -- 2500000 24-Mar-2017 16.96282 -- 2500000 23-Mar-2017 16.97882 -- 2500000 22-Mar-2017 16.971977 -- 2500000 21-Mar-2017 17.083781 -- 2500000 20-Mar-2017 16.924217 -- 2500000 17-Mar-2017 16.954858 -- 2500000 16-Mar-2017 16.960478 -- 2550000 15-Mar-2017 16.692836 -- 2550000 14-Mar-2017 16.753391 -- 2550000 13-Mar-2017 16.837406 -- 2550000 10-Mar-2017 16.896693 -- 2550000 09-Mar-2017 16.89734 -- 2550000 08-Mar-2017 16.99942 -- 2550000 07-Mar-2017 16.936829 -- 2550000 06-Mar-2017 17.101866 -- 2550000 03-Mar-2017 17.113991 -- 2550000 02-Mar-2017 17.116247 -- 2550000 01-Mar-2017 17.030065 -- 2550000 28-Feb-2017 17.033464 -- 2550000 27-Feb-2017 17.262307 -- 2550000 24-Feb-2017 17.369659 -- 2550000 23-Feb-2017 17.39208 -- 2550000 22-Feb-2017 17.361286 -- 2550000 21-Feb-2017 17.090926 -- 2550000 17-Feb-2017 17.391558 -- 2550000 16-Feb-2017 17.383669 -- 2550000 15-Feb-2017 17.255101 -- 2550000 14-Feb-2017 17.255664 -- 2550000 13-Feb-2017 17.179736 -- 2550000 10-Feb-2017 17.294897 -- 2550000 09-Feb-2017 17.27458 -- 2550000 08-Feb-2017 17.38413 -- 2550000 07-Feb-2017 17.281115 -- 2550000 06-Feb-2017 17.229482 -- 2550000 03-Feb-2017 16.904201 -- 2550000 02-Feb-2017 16.897481 -- 2550000 01-Feb-2017 17.119753 -- 2550000 31-Jan-2017 17.113903 -- 2600000 30-Jan-2017 17.295934 -- 2600000 27-Jan-2017 17.468664 -- 2600000 26-Jan-2017 17.465614 -- 2600000 25-Jan-2017 17.291763 -- 2600000 24-Jan-2017 17.596121 -- 2600000 23-Jan-2017 17.57114 -- 2600000 20-Jan-2017 17.631443 -- 2600000 19-Jan-2017 17.616108 -- 2600000 18-Jan-2017 17.642308 -- 2600000 17-Jan-2017 17.547939 -- 2600000 13-Jan-2017 17.640359 -- 2600000 12-Jan-2017 17.643584 -- 2600000 11-Jan-2017 17.602773 -- 2600000 10-Jan-2017 17.617768 -- 2600000 09-Jan-2017 17.606339 -- 2600000 06-Jan-2017 17.275077 -- 2600000 05-Jan-2017 17.268256 -- 2600000 04-Jan-2017 17.165024 -- 2600000 03-Jan-2017 17.155642 -- 2600000 30-Dec-2016 16.84032 -- 2600000 29-Dec-2016 16.849965 -- 2600000 28-Dec-2016 16.697571 -- 2600000 27-Dec-2016 16.772932 -- 2450000 23-Dec-2016 16.627776 -- 2450000 22-Dec-2016 16.629542 -- 2450000 21-Dec-2016 16.75025 0.164773 2450000 20-Dec-2016 16.960798 -- 2450000 19-Dec-2016 16.999618 -- 2400000 16-Dec-2016 16.986435 -- 2400000 15-Dec-2016 16.989607 -- 2400000 14-Dec-2016 17.149646 -- 2350000 13-Dec-2016 17.371806 -- 2350000 12-Dec-2016 17.483221 -- 2350000 09-Dec-2016 17.140596 -- 2350000 08-Dec-2016 17.142715 -- 2350000 07-Dec-2016 16.801143 -- 2350000 06-Dec-2016 16.593069 -- 2350000 05-Dec-2016 16.382026 -- 2350000 02-Dec-2016 16.279382 -- 2350000 01-Dec-2016 16.27742 -- 2350000 30-Nov-2016 16.272945 -- 2350000 29-Nov-2016 16.096871 -- 2400000 28-Nov-2016 16.050028 -- 2400000 25-Nov-2016 16.190037 -- 2400000 23-Nov-2016 16.223296 -- 2400000 22-Nov-2016 15.987583 -- 2400000 21-Nov-2016 16.043455 -- 2400000 18-Nov-2016 16.096618 -- 2400000 17-Nov-2016 16.118731 -- 2400000 16-Nov-2016 15.985184 -- 2400000 15-Nov-2016 15.60396 -- 2400000 14-Nov-2016 15.553431 -- 2400000 11-Nov-2016 16.056115 -- 2500000 10-Nov-2016 16.083554 -- 2500000 09-Nov-2016 16.325741 -- 2500000 08-Nov-2016 16.441939 -- 2500000 07-Nov-2016 16.230613 -- 2500000 04-Nov-2016 16.202256 -- 2500000 03-Nov-2016 16.239154 -- 2500000 02-Nov-2016 16.236247 -- 2500000 01-Nov-2016 16.409439 -- 2500000 31-Oct-2016 16.412205 -- 2500000 28-Oct-2016 16.354712 -- 2500000 27-Oct-2016 16.365999 -- 2500000 26-Oct-2016 16.30083 -- 2500000 25-Oct-2016 16.447344 -- 2500000 24-Oct-2016 16.537944 -- 2500000 21-Oct-2016 16.423914 -- 2500000 20-Oct-2016 16.403314 -- 2500000 19-Oct-2016 16.371274 -- 2500000 18-Oct-2016 16.287981 -- 2500000 17-Oct-2016 16.111381 -- 2500000 14-Oct-2016 16.474625 -- 2500000 13-Oct-2016 16.416302 -- 2500000 12-Oct-2016 16.508002 -- 2500000 11-Oct-2016 16.651656 -- 2500000 10-Oct-2016 16.604005 -- 2500000 07-Oct-2016 16.648024 -- 2500000 06-Oct-2016 16.64791 -- 2500000 05-Oct-2016 16.692379 -- 2500000 04-Oct-2016 16.807323 -- 2500000 03-Oct-2016 16.758092 -- 2500000 30-Sep-2016 17.070764 -- 2500000 29-Sep-2016 17.083315 -- 2500000 28-Sep-2016 16.968189 -- 2500000 27-Sep-2016 17.037333 -- 2500000 26-Sep-2016 17.148826 -- 2500000 23-Sep-2016 17.263015 -- 2500000 22-Sep-2016 17.24069 -- 2500000 21-Sep-2016 16.937918 -- 2500000 20-Sep-2016 16.989242 -- 2500000 19-Sep-2016 17.048448 -- 2500000 16-Sep-2016 17.054645 -- 2500000 15-Sep-2016 17.100546 -- 2400000 14-Sep-2016 17.170853 -- 2400000 13-Sep-2016 17.173954 -- 2400000 12-Sep-2016 17.22032 -- 2400000 09-Sep-2016 17.259963 -- 2400000 08-Sep-2016 17.263149 -- 2400000 07-Sep-2016 17.286487 -- 2400000 06-Sep-2016 17.431881 -- 2400000 02-Sep-2016 17.248572 -- 2400000 01-Sep-2016 17.181395 -- 2400000 31-Aug-2016 17.1493 -- 2400000 30-Aug-2016 17.240557 -- 2400000 29-Aug-2016 17.194872 -- 2400000 26-Aug-2016 17.245915 -- 2400000 25-Aug-2016 17.214651 -- 2400000 24-Aug-2016 17.178436 -- 2400000 23-Aug-2016 17.404527 -- 2400000 22-Aug-2016 17.436818 -- 2400000 19-Aug-2016 17.535664 -- 2400000 18-Aug-2016 17.541013 -- 2400000 17-Aug-2016 17.526063 -- 1800000 16-Aug-2016 17.667677 -- 1800000 15-Aug-2016 17.736752 -- 1800000 12-Aug-2016 17.383798 -- 1800000 11-Aug-2016 17.391012 -- 1800000 10-Aug-2016 17.416691 -- 1800000 09-Aug-2016 17.383144 -- 1800000 08-Aug-2016 17.322388 -- 1800000 05-Aug-2016 17.178871 -- 1800000 04-Aug-2016 17.175264 -- 1800000 03-Aug-2016 16.988679 -- 1800000 02-Aug-2016 17.072355 -- 1800000 01-Aug-2016 17.300439 -- 1800000 29-Jul-2016 17.327603 -- 1800000 28-Jul-2016 17.292794 -- 1800000 27-Jul-2016 17.276338 -- 1800000 26-Jul-2016 17.313745 -- 1800000 25-Jul-2016 17.386555 -- 1800000 22-Jul-2016 17.373854 -- 1800000 21-Jul-2016 17.388317 -- 1800000 20-Jul-2016 17.385615 -- 1800000 19-Jul-2016 17.27164 -- 1800000 18-Jul-2016 17.277461 -- 1800000 15-Jul-2016 17.132296 -- 1800000 14-Jul-2016 17.159516 -- 1800000 13-Jul-2016 17.149327 -- 1800000 12-Jul-2016 16.954461 -- 1800000 11-Jul-2016 16.911018 -- 1800000 08-Jul-2016 16.869957 -- 1800000 07-Jul-2016 16.858142 -- 1800000 06-Jul-2016 16.850777 -- 1800000 05-Jul-2016 16.882145 -- 1800000 01-Jul-2016 16.667102 -- 1800000 30-Jun-2016 16.675475 -- 1800000 29-Jun-2016 16.542375 -- 1800000 28-Jun-2016 16.410492 -- 1800000 27-Jun-2016 16.344192 -- 1800000 24-Jun-2016 16.746999 -- 1800000 23-Jun-2016 16.868922 -- 1800000 22-Jun-2016 16.801131 0.618856 1800000 21-Jun-2016 17.277308 -- 1800000 20-Jun-2016 17.092602 -- 1800000 17-Jun-2016 16.69292 -- 1800000 16-Jun-2016 16.639361 -- 1800000 15-Jun-2016 16.817573 -- 1800000 14-Jun-2016 16.845735 -- 1800000 13-Jun-2016 16.831647 -- 1800000 10-Jun-2016 17.057672 -- 1800000 09-Jun-2016 17.097912 -- 1800000 08-Jun-2016 17.126759 -- 1800000 07-Jun-2016 16.934728 -- 1800000 06-Jun-2016 16.71517 -- 1800000 03-Jun-2016 16.511149 -- 1800000 02-Jun-2016 16.484963 -- 1800000 01-Jun-2016 16.651215 -- 1800000 31-May-2016 16.507443 -- 1800000 27-May-2016 16.648219 -- 1800000 26-May-2016 16.650752 -- 1800000 25-May-2016 16.610322 -- 1800000 24-May-2016 16.314661 -- 1800000 23-May-2016 16.198388 -- 1800000 20-May-2016 16.284559 -- 1800000 19-May-2016 16.25702 -- 1800000 18-May-2016 16.54003 -- 1800000 17-May-2016 16.5745 -- 1800000 16-May-2016 16.547948 -- 1800000 13-May-2016 16.737196 -- 1800000 12-May-2016 16.827848 -- 1800000 11-May-2016 16.843862 -- 1800000 10-May-2016 16.878429 -- 1800000 09-May-2016 16.934813 -- 1800000 06-May-2016 16.838187 -- 1800000 05-May-2016 16.843895 -- 1800000 04-May-2016 16.855073 -- 1800000 03-May-2016 16.843513 -- 1800000 02-May-2016 17.228186 -- 1800000 29-Apr-2016 17.634211 -- 1800000 28-Apr-2016 17.630222 -- 1800000 27-Apr-2016 17.696016 -- 1800000 26-Apr-2016 17.705516 -- 1800000 25-Apr-2016 17.81456 -- 1800000 22-Apr-2016 17.911009 -- 1800000 21-Apr-2016 17.913814 -- 1800000 20-Apr-2016 17.788293 -- 1800000 19-Apr-2016 17.803041 -- 1800000 18-Apr-2016 17.727086 -- 1800000 15-Apr-2016 17.80856 -- 1800000 14-Apr-2016 17.821549 -- 1800000 13-Apr-2016 17.526437 -- 2100000 12-Apr-2016 17.40255 -- 2100000 11-Apr-2016 17.327675 -- 2100000 08-Apr-2016 17.108957 -- 2100000 07-Apr-2016 17.098734 -- 2100000 06-Apr-2016 16.904914 -- 2100000 05-Apr-2016 16.94437 -- 2150000 04-Apr-2016 17.062913 -- 2150000 01-Apr-2016 16.951352 -- 2150000 31-Mar-2016 16.975898 -- 2000000 30-Mar-2016 16.856927 -- 2000000 29-Mar-2016 16.577202 -- 2000000 28-Mar-2016 16.432507 -- 2000000 24-Mar-2016 16.694552 -- 2000000 23-Mar-2016 16.879809 -- 2000000 22-Mar-2016 16.885088 -- 1750000 21-Mar-2016 16.885669 -- 1750000 18-Mar-2016 17.041335 -- 1750000 17-Mar-2016 17.022981 -- 1750000 16-Mar-2016 16.584787 -- 1750000 15-Mar-2016 16.686824 -- 1750000 14-Mar-2016 16.867807 -- 1750000 11-Mar-2016 16.9098 -- 1750000 10-Mar-2016 16.98467 -- 1750000 09-Mar-2016 17.060753 -- 1750000 08-Mar-2016 17.021899 -- 1750000 07-Mar-2016 16.83047 -- 1750000 04-Mar-2016 16.285813 -- 1750000 03-Mar-2016 16.242866 -- 1750000 02-Mar-2016 16.047572 -- 1750000 01-Mar-2016 16.206258 -- 1750000 29-Feb-2016 16.051554 -- 1750000 26-Feb-2016 15.469353 -- 1750000 25-Feb-2016 15.473067 -- 1750000 24-Feb-2016 15.465307 -- 1750000 23-Feb-2016 15.631381 -- 1750000 22-Feb-2016 15.568835 -- 1650000 19-Feb-2016 15.257747 -- 1650000 18-Feb-2016 15.263963 -- 1650000 17-Feb-2016 15.021659 -- 1650000 16-Feb-2016 15.006836 -- 1650000 12-Feb-2016 14.698775 -- 1650000 11-Feb-2016 14.667779 -- 1650000 10-Feb-2016 14.932379 -- 1650000 09-Feb-2016 14.889473 -- 1650000 08-Feb-2016 14.985763 -- 1650000 05-Feb-2016 15.055995 -- 1650000 04-Feb-2016 15.065412 -- 1650000 03-Feb-2016 14.68843 -- 1650000 02-Feb-2016 14.739566 -- 1650000 01-Feb-2016 14.76743 -- 1650000 29-Jan-2016 14.347135 -- 1600000 28-Jan-2016 14.333181 -- 1600000 27-Jan-2016 13.84177 -- 1600000 26-Jan-2016 13.631838 -- 1600000 25-Jan-2016 13.719177 -- 1600000 22-Jan-2016 13.45753 -- 1600000 21-Jan-2016 13.403816 -- 1600000 20-Jan-2016 13.452477 -- 1600000 19-Jan-2016 13.950878 -- 1600000 15-Jan-2016 14.282319 -- 1600000 14-Jan-2016 14.294347 -- 1600000 13-Jan-2016 14.681191 -- 1600000 12-Jan-2016 14.667132 -- 1600000 11-Jan-2016 14.792617 -- 1600000 08-Jan-2016 14.980709 -- 1600000 07-Jan-2016 15.002378 -- 1600000 06-Jan-2016 15.512364 -- 1600000 05-Jan-2016 15.556473 -- 1600000 04-Jan-2016 15.455021 -- 1600000 31-Dec-2015 15.762098 -- 1600000 30-Dec-2015 15.682311 -- 1600000 29-Dec-2015 15.607673 -- 1600000 28-Dec-2015 15.619141 0.062279 1600000 24-Dec-2015 15.69862 -- 1600000 23-Dec-2015 15.688277 -- 1600000 22-Dec-2015 15.688128 -- 1600000 21-Dec-2015 15.544932 -- 1600000 18-Dec-2015 15.314949 -- 1600000 17-Dec-2015 15.308931 -- 1600000 16-Dec-2015 14.956039 -- 1600000 15-Dec-2015 14.729405 -- 1600000 14-Dec-2015 14.74151 -- 1600000 11-Dec-2015 14.880833 -- 1600000 10-Dec-2015 14.885369 -- 1600000 09-Dec-2015 15.033711 -- 1600000 08-Dec-2015 15.030034 -- 1600000 07-Dec-2015 15.446712 -- 1600000 04-Dec-2015 15.70854 -- 1600000 03-Dec-2015 15.698479 -- 1600000 02-Dec-2015 15.697693 0 1600000 01-Dec-2015 15.703411 -- 1600000 30-Nov-2015 15.710834 -- 1600000 27-Nov-2015 15.961272 -- 1600000 25-Nov-2015 15.996712 -- 1600000 24-Nov-2015 15.875945 -- 1600000 23-Nov-2015 16.062445 -- 1600000 20-Nov-2015 16.157714 -- 1600000 19-Nov-2015 16.168953 -- 1600000 18-Nov-2015 15.727264 -- 1600000 17-Nov-2015 15.761678 -- 1600000 16-Nov-2015 15.573369 -- 1600000 13-Nov-2015 16.022538 -- 1600000 12-Nov-2015 16.036473 -- 1600000 11-Nov-2015 16.215627 -- 1600000 10-Nov-2015 16.151467 -- 1600000 09-Nov-2015 16.502161 -- 1600000 06-Nov-2015 16.904059 -- 1600000 05-Nov-2015 16.911432 -- 1600000 04-Nov-2015 16.844434 -- 1600000 03-Nov-2015 17.321946 0 1600000 02-Nov-2015 17.125451 -- 1600000 30-Oct-2015 17.25457 -- 1600000 29-Oct-2015 17.231455 -- 1600000 28-Oct-2015 17.28834 -- 1600000 27-Oct-2015 17.464515 -- 1600000 26-Oct-2015 17.705642 -- 1600000 23-Oct-2015 17.86167 -- 1600000 22-Oct-2015 17.857668 -- 1600000 21-Oct-2015 18.082413 -- 1600000 20-Oct-2015 18.34602 -- 1600000 19-Oct-2015 18.431863 -- 1700000 16-Oct-2015 18.360786 -- 1700000 15-Oct-2015 18.425348 -- 1700000 14-Oct-2015 18.408494 -- 1700000 13-Oct-2015 18.405005 -- 1700000 12-Oct-2015 18.459121 -- 1700000 09-Oct-2015 18.3929 -- 1700000 08-Oct-2015 18.405185 -- 1700000 07-Oct-2015 18.543323 -- 1700000 06-Oct-2015 18.348596 -- 1700000 05-Oct-2015 18.272544 0 1700000 02-Oct-2015 18.002107 -- 1700000 01-Oct-2015 17.991867 -- 1700000 30-Sep-2015 17.885788 -- 1700000 29-Sep-2015 17.594809 -- 1700000 28-Sep-2015 17.728988 -- 1700000 25-Sep-2015 17.912738 -- 1700000 24-Sep-2015 17.90184 -- 1700000 23-Sep-2015 17.925523 -- 1700000 22-Sep-2015 17.933121 -- 1700000 21-Sep-2015 18.001857 -- 1700000 18-Sep-2015 17.85557 -- 1700000 17-Sep-2015 17.858448 -- 1700000 16-Sep-2015 17.854975 -- 1700000 15-Sep-2015 17.54641 -- 1700000 14-Sep-2015 17.463484 -- 1750000 11-Sep-2015 17.825234 -- 1750000 10-Sep-2015 17.843944 -- 1750000 09-Sep-2015 17.819758 -- 1750000 08-Sep-2015 17.655751 -- 1750000 04-Sep-2015 17.764827 -- 1750000 03-Sep-2015 17.752045 -- 1750000 02-Sep-2015 17.521914 0 1700000 01-Sep-2015 17.79009 -- 1700000 31-Aug-2015 18.337903 -- 1650000 28-Aug-2015 18.057969 -- 1650000 27-Aug-2015 18.04946 -- 1650000 26-Aug-2015 17.291006 -- 1650000 25-Aug-2015 17.527597 -- 1650000 24-Aug-2015 16.654789 -- 1650000 21-Aug-2015 18.25615 -- 1650000 20-Aug-2015 18.281387 -- 1650000 19-Aug-2015 18.810928 -- 1650000 18-Aug-2015 18.733318 -- 1650000 17-Aug-2015 19.30532 -- 1650000 14-Aug-2015 19.768674 -- 1650000 13-Aug-2015 19.792078 -- 1650000 12-Aug-2015 20.030207 -- 1650000 11-Aug-2015 20.329106 -- 1650000 10-Aug-2015 20.379406 -- 1650000 07-Aug-2015 20.449471 -- 1650000 06-Aug-2015 20.485597 -- 1650000 05-Aug-2015 20.526568 -- 1650000 04-Aug-2015 20.341574 0 1650000 03-Aug-2015 20.456179 -- 1650000 31-Jul-2015 20.458308 -- 1650000 30-Jul-2015 20.475993 -- 1650000 29-Jul-2015 20.412393 -- 1650000 28-Jul-2015 20.262248 -- 1650000 27-Jul-2015 20.459634 -- 1650000 24-Jul-2015 20.691929 -- 1650000 23-Jul-2015 20.705556 -- 1650000 22-Jul-2015 20.750838 -- 1650000 21-Jul-2015 20.633749 -- 1650000 20-Jul-2015 20.59886 -- 1650000 17-Jul-2015 20.336181 -- 1650000 16-Jul-2015 20.324965 -- 1650000 15-Jul-2015 20.3151 -- 1650000 14-Jul-2015 20.089131 -- 1650000 13-Jul-2015 19.994251 -- 1650000 10-Jul-2015 19.793768 -- 1650000 09-Jul-2015 19.784063 -- 1650000 08-Jul-2015 19.611651 -- 1750000 07-Jul-2015 19.914213 -- 1750000 06-Jul-2015 20.030652 -- 1750000 02-Jul-2015 20.126983 0 1750000 01-Jul-2015 20.062993 -- 1750000 30-Jun-2015 20.067099 -- 1800000 29-Jun-2015 19.792268 -- 1800000 26-Jun-2015 20.305657 -- 1800000 25-Jun-2015 20.307383 -- 1800000 24-Jun-2015 20.457152 -- 1800000 23-Jun-2015 20.378986 -- 1800000 22-Jun-2015 20.422345 -- 1800000 19-Jun-2015 20.060417 -- 1800000 18-Jun-2015 20.067275 -- 1800000 17-Jun-2015 20.089599 -- 1800000 16-Jun-2015 19.971759 -- 1800000 15-Jun-2015 20.100756 -- 1800000 12-Jun-2015 19.988618 -- 1800000 11-Jun-2015 20.002151 -- 1800000 10-Jun-2015 20.387246 -- 1800000 09-Jun-2015 20.191464 -- 1800000 08-Jun-2015 19.86103 -- 1800000 05-Jun-2015 19.936895 -- 1800000 04-Jun-2015 19.947895 -- 1800000 03-Jun-2015 19.930671 -- 1800000 02-Jun-2015 19.779503 0.292569 1800000 01-Jun-2015 19.807627 -- 1800000 29-May-2015 19.75779 -- 1800000 28-May-2015 19.815323 -- 1800000 27-May-2015 20.12776 -- 1800000 26-May-2015 20.476582 -- 1850000 22-May-2015 20.784047 -- 1850000 21-May-2015 20.789477 -- 1850000 20-May-2015 20.750157 -- 1850000 19-May-2015 20.844798 -- 1850000 18-May-2015 20.603551 -- 1850000 15-May-2015 20.595829 -- 1850000 14-May-2015 20.58786 -- 1850000 13-May-2015 20.555104 -- 1850000 12-May-2015 20.423657 -- 1850000 11-May-2015 20.503044 -- 1850000 08-May-2015 20.469932 -- 1850000 07-May-2015 20.385556 -- 1850000 06-May-2015 20.452299 -- 1850000 05-May-2015 20.439901 -- 1850000 04-May-2015 20.424537 0.011683 1850000 01-May-2015 21.225972 -- 1850000 30-Apr-2015 21.260784 -- 1850000 29-Apr-2015 21.258342 -- 1850000 28-Apr-2015 21.067718 -- 1850000 27-Apr-2015 20.948751 -- 1850000 24-Apr-2015 20.65186 -- 1850000 23-Apr-2015 20.642077 -- 1850000 22-Apr-2015 20.870693 -- 1850000 21-Apr-2015 20.782757 -- 1850000 20-Apr-2015 20.612366 -- 1850000 17-Apr-2015 20.645104 -- 1850000 16-Apr-2015 20.67275 -- 1850000 15-Apr-2015 19.958709 -- 1850000 14-Apr-2015 19.468362 -- 1850000 13-Apr-2015 19.384431 -- 1850000 10-Apr-2015 19.242074 -- 1850000 09-Apr-2015 19.262689 -- 1850000 08-Apr-2015 19.372904 -- 1850000 07-Apr-2015 19.257313 -- 1850000 06-Apr-2015 18.936472 -- 1850000 02-Apr-2015 18.595928 0.229317 1850000 01-Apr-2015 18.265394 -- 1850000 31-Mar-2015 18.207624 -- 1850000 30-Mar-2015 18.030246 -- 1850000 27-Mar-2015 17.747629 -- 1850000 26-Mar-2015 17.757112 -- 1850000 25-Mar-2015 17.866814 -- 1850000 24-Mar-2015 18.168209 -- 1850000 23-Mar-2015 18.182522 -- 1850000 20-Mar-2015 17.944964 -- 1850000 19-Mar-2015 17.888543 -- 1850000 18-Mar-2015 17.470501 -- 1850000 17-Mar-2015 17.907909 -- 1850000 16-Mar-2015 17.998409 -- 1850000 13-Mar-2015 18.759801 -- 1850000 12-Mar-2015 18.773473 -- 1850000 11-Mar-2015 18.71088 -- 1850000 10-Mar-2015 19.026601 -- 1850000 09-Mar-2015 19.008203 -- 1850000 06-Mar-2015 19.010762 -- 1850000 05-Mar-2015 19.008788 -- 1850000 04-Mar-2015 19.096503 -- 1850000 03-Mar-2015 19.215271 0 1850000 02-Mar-2015 19.353523 -- 1850000 27-Feb-2015 19.62904 -- 1850000 26-Feb-2015 19.620522 -- 1850000 25-Feb-2015 19.586336 -- 1850000 24-Feb-2015 19.436622 -- 1850000 23-Feb-2015 19.378726 -- 1850000 20-Feb-2015 19.558004 -- 1850000 19-Feb-2015 19.559565 -- 1850000 18-Feb-2015 19.560423 -- 1850000 17-Feb-2015 19.521623 -- 1850000 13-Feb-2015 19.377876 -- 1850000 12-Feb-2015 19.362557 -- 2250000 11-Feb-2015 19.366838 -- 2250000 10-Feb-2015 19.401078 -- 2250000 09-Feb-2015 19.472049 -- 2250000 06-Feb-2015 19.296489 -- 2250000 05-Feb-2015 19.313003 -- 2250000 04-Feb-2015 19.367545 -- 2250000 03-Feb-2015 19.382403 0 2250000 02-Feb-2015 18.906069 -- 2250000 30-Jan-2015 18.33755 -- 2250000 29-Jan-2015 18.340802 -- 2250000 28-Jan-2015 18.741754 -- 2250000 27-Jan-2015 18.766923 -- 2250000 26-Jan-2015 18.724561 -- 2250000 23-Jan-2015 19.221804 -- 2250000 22-Jan-2015 19.246817 -- 2250000 21-Jan-2015 19.188553 -- 2250000 20-Jan-2015 19.267496 -- 2250000 16-Jan-2015 19.200894 -- 2250000 15-Jan-2015 19.229639 -- 2250000 14-Jan-2015 19.253072 -- 2450000 13-Jan-2015 19.292384 -- 2450000 12-Jan-2015 18.851992 -- 2450000 09-Jan-2015 18.708719 -- 2450000 08-Jan-2015 18.725884 -- 2450000 07-Jan-2015 18.369338 -- 2450000 06-Jan-2015 17.729887 -- 2450000 05-Jan-2015 18.409686 -- 2450000 02-Jan-2015 19.163447 -- 2450000 31-Dec-2014 19.170997 -- 2450000 30-Dec-2014 18.919641 -- 2450000 29-Dec-2014 19.764836 -- 2450000 26-Dec-2014 19.538858 0.456405 2450000 24-Dec-2014 19.862024 -- 2450000 23-Dec-2014 19.425068 -- 2450000 22-Dec-2014 19.850242 -- 2450000 19-Dec-2014 18.432064 -- 2450000 18-Dec-2014 18.431984 -- 2300000 17-Dec-2014 16.717025 -- 2100000 16-Dec-2014 16.568883 -- 2100000 15-Dec-2014 17.691188 -- 2100000 12-Dec-2014 18.810048 -- 2100000 11-Dec-2014 18.830606 -- 2100000 10-Dec-2014 20.193366 -- 2100000 09-Dec-2014 20.168459 -- 2100000 08-Dec-2014 20.741226 -- 2100000 05-Dec-2014 21.214708 -- 2100000 04-Dec-2014 21.205623 -- 2100000 03-Dec-2014 21.444416 -- 2100000 02-Dec-2014 21.463116 0 2100000 01-Dec-2014 21.44695 -- 2100000 28-Nov-2014 22.228967 -- 2100000 26-Nov-2014 22.104436 -- 2050000 25-Nov-2014 22.587074 -- 2050000 24-Nov-2014 23.111983 -- 2050000 21-Nov-2014 22.932119 -- 2050000 20-Nov-2014 22.91248 -- 2050000 19-Nov-2014 22.791135 -- 2050000 18-Nov-2014 22.887861 -- 2050000 17-Nov-2014 22.603383 -- 2050000 14-Nov-2014 23.049393 -- 2050000 13-Nov-2014 23.068343 -- 2050000 12-Nov-2014 22.696451 -- 2050000 11-Nov-2014 22.776269 -- 2050000 10-Nov-2014 22.656161 -- 2050000 07-Nov-2014 21.966681 -- 2050000 06-Nov-2014 21.975246 -- 2050000 05-Nov-2014 22.000622 -- 2050000 04-Nov-2014 22.676092 0 2050000 03-Nov-2014 22.701405 -- 2050000 31-Oct-2014 22.301176 -- 2050000 30-Oct-2014 22.323391 -- 2050000 29-Oct-2014 22.850683 -- 2050000 28-Oct-2014 22.755208 -- 2050000 27-Oct-2014 22.74242 -- 2050000 24-Oct-2014 22.558271 -- 2050000 23-Oct-2014 22.530584 -- 2050000 22-Oct-2014 22.39547 -- 2050000 21-Oct-2014 22.043377 -- 2150000 20-Oct-2014 21.752922 -- 2150000 17-Oct-2014 21.674998 -- 2150000 16-Oct-2014 21.616856 -- 2150000 15-Oct-2014 22.422617 -- 2400000 14-Oct-2014 22.646969 -- 2400000 13-Oct-2014 23.05571 -- 2400000 10-Oct-2014 24.061628 -- 2400000 09-Oct-2014 24.15272 -- 2400000 08-Oct-2014 24.018494 -- 2400000 07-Oct-2014 24.446636 -- 2400000 06-Oct-2014 24.307606 -- 2400000 03-Oct-2014 24.301425 -- 2400000 02-Oct-2014 24.272937 0 2400000 01-Oct-2014 24.650422 -- 2400000 30-Sep-2014 24.701767 -- 2400000 29-Sep-2014 24.72591 -- 2400000 26-Sep-2014 24.931104 -- 2400000 25-Sep-2014 24.948949 -- 2400000 24-Sep-2014 24.95468 -- 2400000 23-Sep-2014 25.131747 -- 2450000 22-Sep-2014 25.057136 -- 2450000 19-Sep-2014 25.425092 -- 2450000 18-Sep-2014 25.441414 -- 2200000 17-Sep-2014 24.798845 -- 2200000 16-Sep-2014 24.75163 -- 2200000 15-Sep-2014 24.923558 -- 2200000 12-Sep-2014 24.758365 -- 2200000 11-Sep-2014 24.728091 -- 2200000 10-Sep-2014 24.411488 -- 2200000 09-Sep-2014 25.015167 -- 2200000 08-Sep-2014 25.16701 -- 2200000 05-Sep-2014 25.184077 -- 2200000 04-Sep-2014 25.189442 -- 2200000 03-Sep-2014 25.362342 0 2200000 02-Sep-2014 25.022663 -- 2200000 29-Aug-2014 24.178921 -- 2200000 28-Aug-2014 24.127513 -- 2200000 27-Aug-2014 24.625722 -- 2200000 26-Aug-2014 24.567011 -- 2200000 25-Aug-2014 24.455029 -- 2200000 22-Aug-2014 24.379061 -- 2200000 21-Aug-2014 24.381422 -- 2200000 20-Aug-2014 24.233091 -- 2200000 19-Aug-2014 24.249754 -- 2200000 18-Aug-2014 24.038018 -- 2200000 15-Aug-2014 23.995962 -- 2200000 14-Aug-2014 23.992245 -- 2200000 13-Aug-2014 23.837981 -- 2200000 12-Aug-2014 23.762319 -- 2150000 11-Aug-2014 23.686519 -- 2150000 08-Aug-2014 23.341448 -- 2150000 07-Aug-2014 23.345916 -- 2150000 06-Aug-2014 23.275375 0 2150000 05-Aug-2014 23.796041 -- 2150000 04-Aug-2014 23.903511 -- 2150000 01-Aug-2014 23.983117 -- 2150000 31-Jul-2014 24.004404 -- 2150000 30-Jul-2014 23.525197 -- 2150000 29-Jul-2014 23.515873 -- 2150000 28-Jul-2014 23.488244 -- 2150000 25-Jul-2014 23.238146 -- 2150000 24-Jul-2014 23.239913 -- 2300000 23-Jul-2014 23.318624 -- 2350000 22-Jul-2014 23.542004 -- 2350000 21-Jul-2014 23.653789 -- 2350000 18-Jul-2014 24.289111 -- 2350000 17-Jul-2014 24.307513 -- 2350000 16-Jul-2014 24.201152 -- 2350000 15-Jul-2014 23.865921 -- 2350000 14-Jul-2014 23.540803 -- 2350000 11-Jul-2014 23.264135 -- 2350000 10-Jul-2014 23.248632 -- 2450000 09-Jul-2014 23.006518 -- 2450000 08-Jul-2014 23.054899 -- 2450000 07-Jul-2014 23.266277 -- 2450000 03-Jul-2014 22.711576 -- 2550000 02-Jul-2014 22.715644 0 2550000 01-Jul-2014 21.277732 -- 2550000 30-Jun-2014 20.915311 -- 2550000 27-Jun-2014 21.937392 -- 2550000 26-Jun-2014 21.925559 -- 2550000 25-Jun-2014 21.947903 -- 2550000 24-Jun-2014 21.265869 -- 2550000 23-Jun-2014 22.327009 -- 2550000 20-Jun-2014 23.410452 -- 2550000 19-Jun-2014 23.447404 -- 2550000 18-Jun-2014 23.035787 -- 2550000 17-Jun-2014 22.626433 -- 2550000 16-Jun-2014 22.80215 -- 2550000 13-Jun-2014 24.3745 -- 2550000 12-Jun-2014 24.416957 -- 2350000 11-Jun-2014 23.868828 -- 2350000 10-Jun-2014 24.010651 -- 2250000 09-Jun-2014 24.446195 -- 2150000 06-Jun-2014 25.604723 -- 2150000 05-Jun-2014 25.617195 -- 1550000 04-Jun-2014 25.324089 -- 1550000 03-Jun-2014 25.64552 0.040109 1550000 02-Jun-2014 26.127212 -- 1400000 30-May-2014 26.322898 -- 1400000 29-May-2014 26.318968 -- 1200000 28-May-2014 24.58003 -- 1200000 27-May-2014 25.322441 -- 700000 23-May-2014 24.217314 -- 700000 22-May-2014 24.225022 -- 700000 21-May-2014 24.018546 -- 700000 20-May-2014 23.270311 -- 700000 19-May-2014 24.059648 -- 700000 16-May-2014 25.460274 -- 700000 15-May-2014 25.486355 -- 700000 14-May-2014 25.877802 -- 700000 13-May-2014 25.763944 -- 700000 12-May-2014 25.195979 -- 700000 09-May-2014 25.623783 -- 700000 08-May-2014 25.648644 -- 700000 07-May-2014 25.568856 -- 700000 06-May-2014 25.763627 -- 700000 05-May-2014 25.718296 -- 700000 02-May-2014 25.064318 -- 700000 01-May-2014 25.077489 -- 700000 30-Apr-2014 24.857641 -- 700000 29-Apr-2014 25.0449 -- 700000 iShares MSCI UAE ETF Fund Inception 29-Apr-2014 Month End Date Monthly Total (NAV) Return 30-Apr-2014 -- 31-May-2014 5.87 30-Jun-2014 -20.39 31-Jul-2014 14.72 31-Aug-2014 0.75 30-Sep-2014 2.15 31-Oct-2014 -9.72 30-Nov-2014 -0.31 31-Dec-2014 -11.75 31-Jan-2015 -4.33 28-Feb-2015 7.03 31-Mar-2015 -7.23 30-Apr-2015 18.19 31-May-2015 -7.000000000000001 30-Jun-2015 3.0700000000000003 31-Jul-2015 1.94 31-Aug-2015 -10.36 30-Sep-2015 -2.45 31-Oct-2015 -3.58 30-Nov-2015 -8.93 31-Dec-2015 0.72 31-Jan-2016 -8.95 29-Feb-2016 11.85 31-Mar-2016 5.79 30-Apr-2016 3.83 31-May-2016 -6.35 30-Jun-2016 4.75 31-Jul-2016 3.9 31-Aug-2016 -1.04 30-Sep-2016 -0.47 31-Oct-2016 -3.87 30-Nov-2016 -0.85 31-Dec-2016 4.52 31-Jan-2017 1.6 28-Feb-2017 -0.47 31-Mar-2017 -0.65 30-Apr-2017 0.89 31-May-2017 -0.76 30-Jun-2017 1.36 31-Jul-2017 6.16 31-Aug-2017 0 30-Sep-2017 -1.41 31-Oct-2017 1.89 30-Nov-2017 -5.84 31-Dec-2017 0.84 31-Jan-2018 3.8 28-Feb-2018 -3.67 31-Mar-2018 -0.77 30-Apr-2018 -0.12 31-May-2018 -1.74 30-Jun-2018 -3.72 31-Jul-2018 4.57 31-Aug-2018 -1.14 30-Sep-2018 -1.99 31-Oct-2018 -0.72 30-Nov-2018 -6.25 31-Dec-2018 -1.02 31-Jan-2019 1.64 28-Feb-2019 1.4 31-Mar-2019 0.48 30-Apr-2019 5.03 31-May-2019 -7.41 30-Jun-2019 -0.61 31-Jul-2019 7.97 31-Aug-2019 -3.62 30-Sep-2019 -2.13 31-Oct-2019 -0.07 30-Nov-2019 -1.96 31-Dec-2019 -0.52 31-Jan-2020 -2.38 29-Feb-2020 -5.94 31-Mar-2020 -25.67 30-Apr-2020 16.45 31-May-2020 -3.93 30-Jun-2020 4.5 31-Jul-2020 3.05 31-Aug-2020 4 30-Sep-2020 -1.1 31-Oct-2020 -0.93 30-Nov-2020 8.04 31-Dec-2020 2.14 31-Jan-2021 11.2 28-Feb-2021 -2.82 31-Mar-2021 4.16 30-Apr-2021 1.13 31-May-2021 8.87 30-Jun-2021 -0.92 31-Jul-2021 0.72 31-Aug-2021 5.26 30-Sep-2021 -1.21 31-Oct-2021 2.25 30-Nov-2021 9.08 31-Dec-2021 0.91 31-Jan-2022 2.65 28-Feb-2022 5.09 31-Mar-2022 7.53 30-Apr-2022 0.78 31-May-2022 -7.34 30-Jun-2022 -9.04 31-Jul-2022 4.37 31-Aug-2022 -0.93 30-Sep-2022 -5.47 31-Oct-2022 2.99 30-Nov-2022 0.01 31-Dec-2022 -5.29 31-Jan-2023 -3.26 28-Feb-2023 1.79 31-Mar-2023 -4.21 30-Apr-2023 8.31 31-May-2023 -4.02 30-Jun-2023 3.06 31-Jul-2023 4.81 31-Aug-2023 -1.88 30-Sep-2023 2.7 31-Oct-2023 -9.24 30-Nov-2023 5.03 31-Dec-2023 1.01 31-Jan-2024 -0.59 29-Feb-2024 -1.63 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 0.094306 0.094306 0 0 0 08-Jun-2023 07-Jun-2023 13-Jun-2023 0.388365 0.388365 0 0 0 14-Dec-2022 13-Dec-2022 19-Dec-2022 0.032359 0.032359 0 0 0 10-Jun-2022 09-Jun-2022 15-Jun-2022 0.366168 0.366168 0 0 0 14-Dec-2021 13-Dec-2021 17-Dec-2021 0.282863 0.282863 0 0 0 11-Jun-2021 10-Jun-2021 16-Jun-2021 0.505155 0.505155 0 0 0 15-Dec-2020 14-Dec-2020 18-Dec-2020 0.00762 0.00762 0 0 0 16-Jun-2020 15-Jun-2020 19-Jun-2020 0.552786 0.552786 0 0 0 17-Dec-2019 16-Dec-2019 20-Dec-2019 0 0 0 0 0 18-Jun-2019 17-Jun-2019 21-Jun-2019 0.475919 0.475919 0 0 0 19-Dec-2018 18-Dec-2018 24-Dec-2018 0.073736 0.073736 0 0 0 20-Jun-2018 19-Jun-2018 25-Jun-2018 0.688188 0.688188 0 0 0 20-Dec-2017 19-Dec-2017 26-Dec-2017 0.100464 0.100464 0 0 0 22-Jun-2017 20-Jun-2017 26-Jun-2017 0.468181 0.468181 0 0 0 23-Dec-2016 21-Dec-2016 28-Dec-2016 0.164773 0.164773 0 0 0 24-Jun-2016 22-Jun-2016 28-Jun-2016 0.618856 0.618856 0 0 0 30-Dec-2015 28-Dec-2015 04-Jan-2016 0.062279 0.062279 0 0 0 04-Dec-2015 02-Dec-2015 08-Dec-2015 0 0 0 0 0 05-Nov-2015 03-Nov-2015 09-Nov-2015 0 0 0 0 0 07-Oct-2015 05-Oct-2015 09-Oct-2015 0 0 0 0 0 04-Sep-2015 02-Sep-2015 09-Sep-2015 0 0 0 0 0 06-Aug-2015 04-Aug-2015 10-Aug-2015 0 0 0 0 0 07-Jul-2015 02-Jul-2015 09-Jul-2015 0 0 0 0 0 04-Jun-2015 02-Jun-2015 08-Jun-2015 0.292569 0.292569 0 0 0 06-May-2015 04-May-2015 08-May-2015 0.011683 0.011683 0 0 0 07-Apr-2015 02-Apr-2015 09-Apr-2015 0.229317 0.229317 0 0 0 05-Mar-2015 03-Mar-2015 09-Mar-2015 0 0 0 0 0 05-Feb-2015 03-Feb-2015 09-Feb-2015 0 0 0 0 0 30-Dec-2014 26-Dec-2014 02-Jan-2015 0.456405 0.456405 0 0 0 04-Dec-2014 02-Dec-2014 09-Dec-2014 0 0 0 0 0 06-Nov-2014 04-Nov-2014 10-Nov-2014 0 0 0 0 0 06-Oct-2014 02-Oct-2014 08-Oct-2014 0 0 0 0 0 05-Sep-2014 03-Sep-2014 09-Sep-2014 0 0 0 0 0 08-Aug-2014 06-Aug-2014 13-Aug-2014 0 0 0 0 0 07-Jul-2014 02-Jul-2014 09-Jul-2014 0 0 0 0 0 05-Jun-2014 03-Jun-2014 09-Jun-2014 0.040109 0.040109 0 0 0