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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares Mortgage Real Estate ETF Inception Date 01-May-2007 Fund Holdings as of 27-Mar-2024 Number of Securities 32.00 Shares Outstanding 26,800,000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date NLY ANNALY CAPITAL MANAGEMENT REIT INC Financials Equity 95148419.04 15.43349 95148419.04 4894466 19.44 United States New York Stock Exchange Inc. USD 1 -- AGNC AGNC INVESTMENT REIT CORP Financials Equity 66395535.25 10.76965 66395535.25 6781975 9.79 United States NASDAQ USD 1 -- STWD STARWOOD PROPERTY TRUST REIT INC Financials Equity 58696349.07 9.52081 58696349.07 2887179 20.33 United States New York Stock Exchange Inc. USD 1 -- RITM RITHM CAPITAL CORP Financials Equity 53488165.96 8.67602 53488165.96 4725103 11.32 United States New York Stock Exchange Inc. USD 1 -- BXMT BLACKSTONE MORTGAGE TRUST REIT CLA Financials Equity 26289874.92 4.26433 26289874.92 1329114 19.78 United States New York Stock Exchange Inc. USD 1 -- ABR ARBOR REALTY TRUST REIT INC Financials Equity 23322501.15 3.78301 23322501.15 1741785 13.39 United States New York Stock Exchange Inc. USD 1 -- ARI APOLLO COMMERCIAL REAL ESTATE FINA Financials Equity 22406295.2 3.6344 22406295.2 2044370 10.96 United States New York Stock Exchange Inc. USD 1 -- RC READY CAPITAL CORP Financials Equity 20610038.15 3.34304 20610038.15 2307955 8.93 United States New York Stock Exchange Inc. USD 1 -- TWO TWO HARBORS INVESTMENT CORP Financials Equity 19671317.96 3.19077 19671317.96 1494781 13.16 United States New York Stock Exchange Inc. USD 1 -- PMT PENNYMAC MORTGAGE INVESTMENT TRUST Financials Equity 18194953.92 2.9513 18194953.92 1253096 14.52 United States New York Stock Exchange Inc. USD 1 -- LADR LADDER CAPITAL CORP CLASS A Financials Equity 17908985.74 2.90492 17908985.74 1632542 10.97 United States New York Stock Exchange Inc. USD 1 -- MFA MFA FINANCIAL INC Financials Equity 16600511.25 2.69268 16600511.25 1475601 11.25 United States New York Stock Exchange Inc. USD 1 -- FBRT FRANKLIN BSP REALTY TRUST INC Financials Equity 15772510.04 2.55837 15772510.04 1198519 13.16 United States New York Stock Exchange Inc. USD 1 -- CIM CHIMERA INVESTMENT CORP Financials Equity 14894695.8 2.41599 14894695.8 3280770 4.54 United States New York Stock Exchange Inc. USD 1 -- ARR ARMOUR RESIDENTIAL REIT INC Financials Equity 13942121.7 2.26147 13942121.7 710970 19.61 United States New York Stock Exchange Inc. USD 1 -- BRSP BRIGHTSPIRE CAPITAL INC CLASS A Financials Equity 12698831.73 2.05981 12698831.73 1864733 6.81 United States New York Stock Exchange Inc. USD 1 -- EFC ELLINGTON FINANCIAL INC Financials Equity 12633003.54 2.04913 12633003.54 1088114 11.61 United States New York Stock Exchange Inc. USD 1 -- CMTG CLAROS MORTGAGE TRUST INC Financials Equity 12363550.41 2.00542 12363550.41 1311087 9.43 United States New York Stock Exchange Inc. USD 1 -- RWT REDWOOD TRUST REIT INC Financials Equity 11972577.54 1.942 11972577.54 1909502 6.27 United States New York Stock Exchange Inc. USD 1 -- DX DYNEX CAPITAL REIT INC Financials Equity 10165272 1.64885 10165272 819780 12.4 United States New York Stock Exchange Inc. USD 1 -- NYMT NEW YORK MORTGAGE TRUST REIT INC Financials Equity 9410295.21 1.52639 9410295.21 1319817 7.13 United States NASDAQ USD 1 -- KREF KKR REAL ESTATE FINANCE INC TRUST Financials Equity 8520501.12 1.38206 8520501.12 855472 9.96 United States New York Stock Exchange Inc. USD 1 -- TRTX TPG RE FINANCE TRUST INC Financials Equity 7790884.8 1.26372 7790884.8 1003980 7.76 United States New York Stock Exchange Inc. USD 1 -- USD USD CASH Cash and/or Derivatives Cash 7694656.4 1.24811 7694656.4 7694656 100 United States -- USD 1 -- IVR INVESCO MORTGAGE CAPITAL REIT INC Financials Equity 6838500.96 1.10923 6838500.96 716824 9.54 United States New York Stock Exchange Inc. USD 1 -- ORC ORCHID ISLAND CAPITAL INC Financials Equity 6688688.76 1.08493 6688688.76 756639 8.84 United States New York Stock Exchange Inc. USD 1 -- ACRE ARES COMMERCIAL REAL ESTATE REIT C Financials Equity 5640511.58 0.91492 5640511.58 765334 7.37 United States New York Stock Exchange Inc. USD 1 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 4172826.23 0.67685 4172826.23 4172826 1 United States -- USD 1 -- REFI CHICAGO ATLANTIC REAL ESTATE FINAN Financials Equity 3698729.22 0.59995 3698729.22 235738 15.69 United States NASDAQ USD 1 -- GPMT GRANITE POINT MORTGAGE TRUST INC Financials Equity 3689356.16 0.59843 3689356.16 757568 4.87 United States New York Stock Exchange Inc. USD 1 -- AFCG AFC GAMMA INC Financials Equity 3100616.01 0.50293 3100616.01 247851 12.51 United States NASDAQ USD 1 -- SEVN SEVEN HILLS REALTY TRUST Financials Equity 2426583.96 0.3936 2426583.96 186804 12.99 United States NASDAQ USD 1 -- AOMR ANGEL OAK MORTGAGE REIT INC Financials Equity 1901649.5 0.30846 1901649.5 173350 10.97 United States New York Stock Exchange Inc. USD 1 17-Jun-2021 NREF NEXPOINT REAL ESTATE FINANCE INC Financials Equity 1698818.64 0.27556 1698818.64 117484 14.46 United States New York Stock Exchange Inc. USD 1 -- MLPFT CASH COLLATERAL USD MLPFT Cash and/or Derivatives Cash Collateral and Margins 58000 0.00941 58000 58000 100 United States -- USD 1 30-Sept-2015 DJEM4 DOW JONES US REAL ESTATE JUN 24 Cash and/or Derivatives Futures 0 0 11874660 343 346.2 -- Chicago Board Of Trade USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding 28-Mar-2024 23.228576 -- 26800000 27-Mar-2024 23.005347 -- 26600000 26-Mar-2024 22.511947 -- 26600000 25-Mar-2024 22.864265 -- 26600000 22-Mar-2024 22.729998 -- 26600000 21-Mar-2024 22.964492 0.118116 26650000 20-Mar-2024 22.843322 -- 26650000 19-Mar-2024 22.443629 -- 26650000 18-Mar-2024 22.438628 -- 26650000 15-Mar-2024 22.506916 -- 26550000 14-Mar-2024 22.262065 -- 26550000 13-Mar-2024 22.83643 -- 26450000 12-Mar-2024 22.758532 -- 26450000 11-Mar-2024 22.670668 -- 26450000 08-Mar-2024 22.56125 -- 26350000 07-Mar-2024 22.482002 -- 26350000 06-Mar-2024 22.289259 -- 26350000 05-Mar-2024 22.173986 -- 26350000 04-Mar-2024 22.073067 -- 26350000 01-Mar-2024 22.527942 -- 26350000 29-Feb-2024 22.374065 -- 26550000 28-Feb-2024 21.802932 -- 26550000 27-Feb-2024 21.986653 -- 26550000 26-Feb-2024 21.933058 -- 26550000 23-Feb-2024 22.090901 -- 26550000 22-Feb-2024 21.995535 -- 26600000 21-Feb-2024 21.918433 -- 26600000 20-Feb-2024 21.892543 -- 26650000 16-Feb-2024 22.113171 -- 26650000 15-Feb-2024 22.219576 -- 26700000 14-Feb-2024 21.474704 -- 26750000 13-Feb-2024 21.21894 -- 26750000 12-Feb-2024 22.075298 -- 26750000 09-Feb-2024 21.775304 -- 26750000 08-Feb-2024 21.572825 -- 26750000 07-Feb-2024 21.536973 -- 26750000 06-Feb-2024 22.177394 -- 26750000 05-Feb-2024 22.151855 -- 26950000 02-Feb-2024 22.449658 -- 26950000 01-Feb-2024 22.881404 -- 27300000 31-Jan-2024 22.619058 -- 27300000 30-Jan-2024 23.318982 -- 27300000 29-Jan-2024 23.785206 -- 27450000 26-Jan-2024 23.48693 -- 27450000 25-Jan-2024 23.40715 -- 27450000 24-Jan-2024 23.189889 -- 27500000 23-Jan-2024 23.299459 -- 27400000 22-Jan-2024 23.23689 -- 27400000 19-Jan-2024 23.268153 -- 27350000 18-Jan-2024 23.023962 -- 27400000 17-Jan-2024 22.868717 -- 27250000 16-Jan-2024 23.186625 -- 27250000 12-Jan-2024 23.55064 -- 27200000 11-Jan-2024 23.507983 -- 27200000 10-Jan-2024 23.647594 -- 27150000 09-Jan-2024 23.419707 -- 27100000 08-Jan-2024 23.593072 -- 27100000 05-Jan-2024 23.052385 -- 27100000 04-Jan-2024 22.834356 -- 27100000 03-Jan-2024 22.924075 -- 27100000 02-Jan-2024 23.472659 -- 26950000 29-Dec-2023 23.599117 -- 26950000 28-Dec-2023 24.140994 -- 26900000 27-Dec-2023 24.244971 -- 26750000 26-Dec-2023 24.258185 -- 26750000 22-Dec-2023 23.950242 -- 26700000 21-Dec-2023 24.010282 -- 26700000 20-Dec-2023 23.585256 0.973968 26600000 19-Dec-2023 24.895304 -- 26400000 18-Dec-2023 24.45732 -- 26400000 15-Dec-2023 24.604273 -- 26400000 14-Dec-2023 25.009487 -- 25950000 13-Dec-2023 24.220289 -- 26050000 12-Dec-2023 23.30705 -- 26600000 11-Dec-2023 23.144756 -- 26750000 08-Dec-2023 23.140306 -- 26750000 07-Dec-2023 23.004968 -- 26750000 06-Dec-2023 22.71137 -- 26700000 05-Dec-2023 23.252693 -- 26700000 04-Dec-2023 23.479839 -- 26250000 01-Dec-2023 23.384583 -- 26100000 30-Nov-2023 22.697129 -- 25950000 29-Nov-2023 22.674088 -- 25800000 28-Nov-2023 22.315517 -- 25800000 27-Nov-2023 22.142991 -- 25800000 24-Nov-2023 22.249911 -- 25800000 22-Nov-2023 22.347414 -- 25800000 21-Nov-2023 22.269665 -- 25650000 20-Nov-2023 22.405318 -- 25650000 17-Nov-2023 22.299923 -- 25650000 16-Nov-2023 22.084744 -- 25650000 15-Nov-2023 22.566628 -- 25700000 14-Nov-2023 22.349224 -- 25750000 13-Nov-2023 21.280988 -- 25650000 10-Nov-2023 21.294024 -- 25750000 09-Nov-2023 21.110695 -- 25750000 08-Nov-2023 21.597613 -- 25800000 07-Nov-2023 21.452981 -- 25850000 06-Nov-2023 21.333036 -- 25850000 03-Nov-2023 21.656251 -- 25900000 02-Nov-2023 21.138537 -- 25750000 01-Nov-2023 20.320878 -- 25750000 31-Oct-2023 19.834218 -- 26050000 30-Oct-2023 19.338331 -- 26100000 27-Oct-2023 19.093791 -- 26000000 26-Oct-2023 19.307304 -- 26000000 25-Oct-2023 19.057383 -- 26250000 24-Oct-2023 19.715453 -- 26300000 23-Oct-2023 19.834312 -- 26350000 20-Oct-2023 20.113719 -- 26400000 19-Oct-2023 20.314239 -- 26500000 18-Oct-2023 20.954083 -- 26700000 17-Oct-2023 21.562145 -- 26700000 16-Oct-2023 21.558806 -- 26700000 13-Oct-2023 21.212441 -- 26700000 12-Oct-2023 21.553617 -- 26700000 11-Oct-2023 21.958627 -- 26850000 10-Oct-2023 21.626067 -- 26800000 09-Oct-2023 21.501846 -- 26800000 06-Oct-2023 21.059179 -- 26900000 05-Oct-2023 21.132455 -- 26900000 04-Oct-2023 20.753929 -- 26950000 03-Oct-2023 21.016889 -- 26900000 02-Oct-2023 21.699389 -- 26950000 29-Sept-2023 22.352654 -- 26950000 28-Sept-2023 22.26649 -- 27050000 27-Sept-2023 22.057463 -- 27000000 26-Sept-2023 22.144503 0.561071 26650000 25-Sept-2023 23.227182 -- 26850000 22-Sept-2023 23.388704 -- 26850000 21-Sept-2023 23.209821 -- 26800000 20-Sept-2023 24.108692 -- 26550000 19-Sept-2023 24.346032 -- 26550000 18-Sept-2023 24.380696 -- 26400000 15-Sept-2023 24.433824 -- 26400000 14-Sept-2023 24.351513 -- 26400000 13-Sept-2023 23.999006 -- 26500000 12-Sept-2023 24.002528 -- 26550000 11-Sept-2023 24.119782 -- 26550000 08-Sept-2023 23.900513 -- 26550000 07-Sept-2023 23.794743 -- 26550000 06-Sept-2023 23.819021 -- 26750000 05-Sept-2023 24.022049 -- 26900000 01-Sept-2023 24.2875 -- 26900000 31-Aug-2023 24.113895 -- 26900000 30-Aug-2023 24.064556 -- 26850000 29-Aug-2023 24.141637 -- 26850000 28-Aug-2023 23.806469 -- 26900000 25-Aug-2023 23.206152 -- 26900000 24-Aug-2023 23.111609 -- 26900000 23-Aug-2023 23.122357 -- 26900000 22-Aug-2023 22.553771 -- 26900000 21-Aug-2023 22.620945 -- 26950000 18-Aug-2023 22.681769 -- 26950000 17-Aug-2023 22.628549 -- 26950000 16-Aug-2023 23.000248 -- 26900000 15-Aug-2023 23.22255 -- 26900000 14-Aug-2023 23.498754 -- 26900000 11-Aug-2023 23.840284 -- 26750000 10-Aug-2023 23.912885 -- 26750000 09-Aug-2023 23.951763 -- 26900000 08-Aug-2023 24.084086 -- 26900000 07-Aug-2023 24.09883 -- 26900000 04-Aug-2023 24.089036 -- 26900000 03-Aug-2023 23.623424 -- 26900000 02-Aug-2023 23.994249 -- 27200000 01-Aug-2023 24.23387 -- 28100000 31-Jul-2023 24.571911 -- 28150000 28-Jul-2023 24.86015 -- 28150000 27-Jul-2023 24.430659 -- 28150000 26-Jul-2023 24.996136 -- 28050000 25-Jul-2023 24.665551 -- 27900000 24-Jul-2023 24.69145 -- 27900000 21-Jul-2023 24.456632 -- 27900000 20-Jul-2023 24.653878 -- 28250000 19-Jul-2023 24.974606 -- 28150000 18-Jul-2023 24.65513 -- 28100000 17-Jul-2023 24.299881 -- 28100000 14-Jul-2023 24.111975 -- 28100000 13-Jul-2023 24.28194 -- 28100000 12-Jul-2023 23.945328 -- 28000000 11-Jul-2023 23.811862 -- 27850000 10-Jul-2023 23.60025 -- 27850000 07-Jul-2023 23.124764 -- 27800000 06-Jul-2023 22.672882 -- 27800000 05-Jul-2023 23.165006 -- 27200000 03-Jul-2023 23.473218 -- 26750000 30-Jun-2023 23.569265 -- 26700000 29-Jun-2023 23.495345 -- 26700000 28-Jun-2023 23.334095 -- 26650000 27-Jun-2023 23.187598 -- 26650000 26-Jun-2023 22.758576 -- 26650000 23-Jun-2023 22.323763 -- 26650000 22-Jun-2023 22.755559 -- 26200000 21-Jun-2023 23.179014 -- 26100000 20-Jun-2023 22.96913 -- 26100000 16-Jun-2023 23.161938 -- 26100000 15-Jun-2023 23.365147 -- 26250000 14-Jun-2023 23.02005 -- 26350000 13-Jun-2023 23.05813 -- 26450000 12-Jun-2023 22.800153 -- 26450000 09-Jun-2023 22.406478 -- 26500000 08-Jun-2023 22.512715 -- 26500000 07-Jun-2023 22.433172 0.547651 26500000 06-Jun-2023 22.764482 -- 26500000 05-Jun-2023 22.31147 -- 26400000 02-Jun-2023 22.464807 -- 26100000 01-Jun-2023 21.857774 -- 26100000 31-May-2023 21.431087 -- 25950000 30-May-2023 21.562915 -- 25950000 26-May-2023 21.262883 -- 25950000 25-May-2023 20.578228 -- 25750000 24-May-2023 21.030482 -- 25700000 23-May-2023 21.55743 -- 25800000 22-May-2023 21.588373 -- 25800000 19-May-2023 21.382843 -- 25800000 18-May-2023 21.537592 -- 25800000 17-May-2023 21.284879 -- 25900000 16-May-2023 20.681725 -- 25800000 15-May-2023 21.013999 -- 25850000 12-May-2023 20.82467 -- 25900000 11-May-2023 20.949071 -- 25950000 10-May-2023 20.887906 -- 26150000 09-May-2023 20.828847 -- 26150000 08-May-2023 21.090029 -- 26200000 05-May-2023 21.057741 -- 26200000 04-May-2023 20.45668 -- 26250000 03-May-2023 20.929595 -- 26300000 02-May-2023 20.917452 -- 26350000 01-May-2023 21.63539 -- 26250000 28-Apr-2023 22.184872 -- 26250000 27-Apr-2023 21.941864 -- 26200000 26-Apr-2023 21.277817 -- 26300000 25-Apr-2023 21.254177 -- 26300000 24-Apr-2023 21.809087 -- 26450000 21-Apr-2023 21.864511 -- 26500000 20-Apr-2023 21.819335 -- 26450000 19-Apr-2023 21.902558 -- 26700000 18-Apr-2023 21.632134 -- 26950000 17-Apr-2023 21.897616 -- 26950000 14-Apr-2023 21.443295 -- 26950000 13-Apr-2023 21.665186 -- 27100000 12-Apr-2023 21.597697 -- 27100000 11-Apr-2023 21.630391 -- 27100000 10-Apr-2023 21.427059 -- 27100000 06-Apr-2023 21.735364 -- 27200000 05-Apr-2023 21.790354 -- 27200000 04-Apr-2023 21.674027 -- 27200000 03-Apr-2023 21.652745 -- 27200000 31-Mar-2023 21.843936 -- 27200000 30-Mar-2023 21.347736 -- 27200000 29-Mar-2023 21.186134 -- 27100000 28-Mar-2023 20.854083 -- 27350000 27-Mar-2023 20.911323 -- 27350000 24-Mar-2023 20.570227 -- 27350000 23-Mar-2023 20.013994 0.148265 27800000 22-Mar-2023 20.541633 -- 27700000 21-Mar-2023 21.074482 -- 27600000 20-Mar-2023 20.581553 -- 27600000 17-Mar-2023 20.367724 -- 27500000 16-Mar-2023 21.08081 -- 27400000 15-Mar-2023 21.039181 -- 27350000 14-Mar-2023 21.747706 -- 27200000 13-Mar-2023 21.447021 -- 26950000 10-Mar-2023 21.59973 -- 27000000 09-Mar-2023 22.56692 -- 26950000 08-Mar-2023 23.474295 -- 27000000 07-Mar-2023 23.597351 -- 27100000 06-Mar-2023 23.985504 -- 27400000 03-Mar-2023 23.878764 -- 27400000 02-Mar-2023 23.512733 -- 27550000 01-Mar-2023 23.62698 -- 28100000 28-Feb-2023 24.100648 -- 28100000 27-Feb-2023 24.180596 -- 28200000 24-Feb-2023 24.326374 -- 28200000 23-Feb-2023 24.685779 -- 28350000 22-Feb-2023 24.548409 -- 28450000 21-Feb-2023 24.359553 -- 28300000 17-Feb-2023 25.243752 -- 28250000 16-Feb-2023 25.300266 -- 28250000 15-Feb-2023 25.394406 -- 28300000 14-Feb-2023 25.284073 -- 28300000 13-Feb-2023 25.492946 -- 28350000 10-Feb-2023 25.136889 -- 28350000 09-Feb-2023 24.974677 -- 28350000 08-Feb-2023 25.814254 -- 28400000 07-Feb-2023 26.192155 -- 28200000 06-Feb-2023 25.902472 -- 28150000 03-Feb-2023 26.806363 -- 28150000 02-Feb-2023 27.0627 -- 27850000 01-Feb-2023 26.78404 -- 27150000 31-Jan-2023 26.25495 -- 27250000 30-Jan-2023 25.622645 -- 27400000 27-Jan-2023 26.016899 -- 27350000 26-Jan-2023 25.560989 -- 27550000 25-Jan-2023 25.267513 -- 27550000 24-Jan-2023 25.303382 -- 27600000 23-Jan-2023 25.468147 -- 27600000 20-Jan-2023 25.376761 -- 27350000 19-Jan-2023 24.965123 -- 27600000 18-Jan-2023 25.152545 -- 27600000 17-Jan-2023 25.166409 -- 27700000 13-Jan-2023 25.222365 -- 27400000 12-Jan-2023 25.041796 -- 27350000 11-Jan-2023 24.710763 -- 27300000 10-Jan-2023 24.222657 -- 27350000 09-Jan-2023 23.875458 -- 27600000 06-Jan-2023 23.86468 -- 27700000 05-Jan-2023 23.455604 -- 27700000 04-Jan-2023 23.564181 -- 27450000 03-Jan-2023 23.087075 -- 27400000 30-Dec-2022 22.697429 -- 27300000 29-Dec-2022 22.948657 -- 26950000 28-Dec-2022 22.473949 -- 27250000 27-Dec-2022 23.270957 -- 27250000 23-Dec-2022 23.334227 -- 27250000 22-Dec-2022 23.284002 -- 27150000 21-Dec-2022 23.382416 -- 27200000 20-Dec-2022 22.856096 -- 27200000 19-Dec-2022 22.928016 -- 27200000 16-Dec-2022 22.897624 -- 27000000 15-Dec-2022 23.485322 -- 27050000 14-Dec-2022 23.894241 -- 27350000 13-Dec-2022 24.021143 1.041709 27300000 12-Dec-2022 24.8568 -- 27350000 09-Dec-2022 24.736226 -- 27300000 08-Dec-2022 24.761275 -- 27500000 07-Dec-2022 24.560978 -- 27650000 06-Dec-2022 24.348335 -- 27650000 05-Dec-2022 24.72337 -- 27750000 02-Dec-2022 25.33536 -- 27600000 01-Dec-2022 25.492659 -- 27250000 30-Nov-2022 25.494232 -- 27300000 29-Nov-2022 24.987011 -- 27400000 28-Nov-2022 24.853261 -- 28200000 25-Nov-2022 25.291937 -- 28200000 23-Nov-2022 25.009431 -- 28050000 22-Nov-2022 24.872527 -- 27500000 21-Nov-2022 24.589828 -- 26550000 18-Nov-2022 24.267227 -- 26650000 17-Nov-2022 24.127835 -- 26750000 16-Nov-2022 24.563651 -- 26550000 15-Nov-2022 25.158594 -- 26650000 14-Nov-2022 24.938899 -- 26600000 11-Nov-2022 25.500682 -- 26250000 10-Nov-2022 25.138356 -- 26250000 09-Nov-2022 23.505574 -- 26450000 08-Nov-2022 23.573293 -- 26600000 07-Nov-2022 23.519527 -- 26700000 04-Nov-2022 23.239412 -- 26700000 03-Nov-2022 22.397179 -- 26600000 02-Nov-2022 22.932226 -- 26550000 01-Nov-2022 23.569539 -- 26650000 31-Oct-2022 23.592432 -- 26800000 28-Oct-2022 23.727586 -- 26400000 27-Oct-2022 22.974809 -- 26350000 26-Oct-2022 22.812042 -- 26350000 25-Oct-2022 22.549108 -- 25950000 24-Oct-2022 21.336297 -- 25950000 21-Oct-2022 21.36297 -- 26100000 20-Oct-2022 21.135016 -- 26000000 19-Oct-2022 21.400862 -- 25850000 18-Oct-2022 21.758579 -- 25600000 17-Oct-2022 21.388306 -- 25500000 14-Oct-2022 20.886456 -- 25500000 13-Oct-2022 21.454309 -- 25700000 12-Oct-2022 21.098445 -- 25750000 11-Oct-2022 21.276703 -- 25650000 10-Oct-2022 19.950196 -- 25600000 07-Oct-2022 20.664099 -- 25900000 06-Oct-2022 21.141711 -- 26000000 05-Oct-2022 21.808371 -- 26550000 04-Oct-2022 22.890619 -- 26250000 03-Oct-2022 21.233157 -- 26400000 30-Sept-2022 20.952593 -- 26500000 29-Sept-2022 21.119498 -- 26700000 28-Sept-2022 22.535499 -- 25900000 27-Sept-2022 22.143518 -- 26100000 26-Sept-2022 22.671539 0.681753 26000000 23-Sept-2022 25.060494 -- 26500000 22-Sept-2022 26.035157 -- 26650000 21-Sept-2022 26.949299 -- 26650000 20-Sept-2022 27.240591 -- 26650000 19-Sept-2022 27.650182 -- 26800000 16-Sept-2022 27.396279 -- 26700000 15-Sept-2022 27.418222 -- 26600000 14-Sept-2022 28.142507 -- 26550000 13-Sept-2022 27.964044 -- 26550000 12-Sept-2022 28.862721 -- 26550000 09-Sept-2022 28.594993 -- 26600000 08-Sept-2022 28.188898 -- 26350000 07-Sept-2022 28.116658 -- 26400000 06-Sept-2022 27.748867 -- 26900000 02-Sept-2022 27.750436 -- 26950000 01-Sept-2022 27.873194 -- 27900000 31-Aug-2022 28.399922 -- 28050000 30-Aug-2022 28.448048 -- 28400000 29-Aug-2022 29.099438 -- 28400000 26-Aug-2022 29.24264 -- 28400000 25-Aug-2022 29.692971 -- 28450000 24-Aug-2022 29.310345 -- 28500000 23-Aug-2022 29.211472 -- 28650000 22-Aug-2022 28.899526 -- 28750000 19-Aug-2022 29.710973 -- 28750000 18-Aug-2022 30.043015 -- 28850000 17-Aug-2022 30.12646 -- 28800000 16-Aug-2022 30.496979 -- 28850000 15-Aug-2022 30.464126 -- 28900000 12-Aug-2022 30.497204 -- 28600000 11-Aug-2022 30.152076 -- 28700000 10-Aug-2022 30.170851 -- 28600000 09-Aug-2022 29.900439 -- 28600000 08-Aug-2022 30.019256 -- 28550000 05-Aug-2022 29.582929 -- 28550000 04-Aug-2022 29.596872 -- 28100000 03-Aug-2022 29.814823 -- 28250000 02-Aug-2022 29.665293 -- 28250000 01-Aug-2022 30.667647 -- 27150000 29-Jul-2022 30.587866 -- 27050000 28-Jul-2022 30.556424 -- 26550000 27-Jul-2022 29.59301 -- 26450000 26-Jul-2022 28.819299 -- 26450000 25-Jul-2022 28.896174 -- 26450000 22-Jul-2022 28.698042 -- 26450000 21-Jul-2022 28.850062 -- 26450000 20-Jul-2022 28.557228 -- 26550000 19-Jul-2022 28.323293 -- 26550000 18-Jul-2022 27.392312 -- 26600000 15-Jul-2022 27.442902 -- 26600000 14-Jul-2022 26.872562 -- 26700000 13-Jul-2022 27.394468 -- 26750000 12-Jul-2022 27.108791 -- 26750000 11-Jul-2022 27.255811 -- 26650000 08-Jul-2022 27.553207 -- 26650000 07-Jul-2022 27.541097 -- 26500000 06-Jul-2022 27.170428 -- 26700000 05-Jul-2022 27.669703 -- 26700000 01-Jul-2022 27.431713 -- 26700000 30-Jun-2022 26.744216 -- 26700000 29-Jun-2022 26.716378 -- 26800000 28-Jun-2022 27.125946 -- 26800000 27-Jun-2022 27.320607 -- 26800000 24-Jun-2022 27.408526 -- 27000000 23-Jun-2022 26.534333 -- 27000000 22-Jun-2022 25.987932 -- 27250000 21-Jun-2022 25.747333 -- 27450000 17-Jun-2022 24.91382 -- 27550000 16-Jun-2022 23.986102 -- 27550000 15-Jun-2022 25.459804 -- 27500000 14-Jun-2022 25.499484 -- 27500000 13-Jun-2022 26.057508 -- 27500000 10-Jun-2022 28.723485 -- 27500000 09-Jun-2022 29.3723 0.650825 27400000 08-Jun-2022 30.184222 -- 27300000 07-Jun-2022 30.753689 -- 27300000 06-Jun-2022 30.457305 -- 27300000 03-Jun-2022 30.592937 -- 27300000 02-Jun-2022 30.885646 -- 27300000 01-Jun-2022 30.696883 -- 27300000 31-May-2022 30.659862 -- 27400000 27-May-2022 30.798928 -- 27300000 26-May-2022 30.329723 -- 27100000 25-May-2022 29.822937 -- 27000000 24-May-2022 29.784059 -- 27100000 23-May-2022 29.717802 -- 27100000 20-May-2022 29.197727 -- 27100000 19-May-2022 29.260857 -- 27150000 18-May-2022 29.546109 -- 27500000 17-May-2022 30.348257 -- 27550000 16-May-2022 30.120706 -- 27600000 13-May-2022 30.102973 -- 27600000 12-May-2022 29.263795 -- 27950000 11-May-2022 29.534952 -- 28100000 10-May-2022 29.861043 -- 28200000 09-May-2022 29.793929 -- 28150000 06-May-2022 30.753208 -- 28150000 05-May-2022 30.788323 -- 28150000 04-May-2022 31.447536 -- 28400000 03-May-2022 30.903288 -- 28400000 02-May-2022 29.714285 -- 28550000 29-Apr-2022 29.600636 -- 28600000 28-Apr-2022 30.442363 -- 28700000 27-Apr-2022 29.600506 -- 28850000 26-Apr-2022 29.442308 -- 28850000 25-Apr-2022 30.346415 -- 29100000 22-Apr-2022 30.301661 -- 29100000 21-Apr-2022 30.923793 -- 29100000 20-Apr-2022 31.210591 -- 29300000 19-Apr-2022 30.651757 -- 29400000 18-Apr-2022 31.424799 -- 29400000 14-Apr-2022 31.672422 -- 29400000 13-Apr-2022 31.682688 -- 29400000 12-Apr-2022 31.349088 -- 29550000 11-Apr-2022 31.242759 -- 29550000 08-Apr-2022 31.298828 -- 29700000 07-Apr-2022 31.159564 -- 29700000 06-Apr-2022 31.713721 -- 29850000 05-Apr-2022 32.204888 -- 29950000 04-Apr-2022 32.82385 -- 29950000 01-Apr-2022 32.932557 -- 29850000 31-Mar-2022 32.667171 -- 29850000 30-Mar-2022 32.762157 -- 29800000 29-Mar-2022 33.218695 -- 29700000 28-Mar-2022 32.572756 -- 29800000 25-Mar-2022 32.54591 -- 29600000 24-Mar-2022 32.189615 0.150194 29550000 23-Mar-2022 32.214539 -- 29650000 22-Mar-2022 32.529743 -- 29650000 21-Mar-2022 32.071137 -- 29650000 18-Mar-2022 32.423338 -- 29550000 17-Mar-2022 32.205801 -- 29400000 16-Mar-2022 32.114328 -- 29400000 15-Mar-2022 31.812476 -- 29400000 14-Mar-2022 31.544995 -- 29400000 11-Mar-2022 31.86524 -- 29400000 10-Mar-2022 32.027619 -- 29500000 09-Mar-2022 31.974872 -- 29700000 08-Mar-2022 31.773082 -- 29850000 07-Mar-2022 31.202121 -- 30200000 04-Mar-2022 31.75829 -- 30500000 03-Mar-2022 31.935241 -- 30700000 02-Mar-2022 32.100916 -- 30800000 01-Mar-2022 31.493345 -- 31050000 28-Feb-2022 31.800556 -- 30950000 25-Feb-2022 31.835965 -- 30950000 24-Feb-2022 31.462917 -- 31250000 23-Feb-2022 30.890889 -- 31400000 22-Feb-2022 31.569616 -- 31550000 18-Feb-2022 32.382043 -- 31350000 17-Feb-2022 32.142882 -- 31450000 16-Feb-2022 32.908682 -- 31550000 15-Feb-2022 32.738993 -- 31650000 14-Feb-2022 32.159881 -- 31750000 11-Feb-2022 32.537249 -- 32000000 10-Feb-2022 32.843589 -- 32500000 09-Feb-2022 33.477411 -- 32600000 08-Feb-2022 33.262785 -- 32800000 07-Feb-2022 32.972368 -- 34750000 04-Feb-2022 32.851329 -- 34900000 03-Feb-2022 32.942049 -- 34900000 02-Feb-2022 33.536947 -- 34850000 01-Feb-2022 33.755627 -- 34850000 31-Jan-2022 33.908448 -- 34900000 28-Jan-2022 33.103445 -- 36400000 27-Jan-2022 32.786751 -- 36500000 26-Jan-2022 33.137742 -- 36550000 25-Jan-2022 33.2982 -- 36650000 24-Jan-2022 32.847142 -- 36800000 21-Jan-2022 32.93892 -- 36800000 20-Jan-2022 33.45933 -- 36800000 19-Jan-2022 34.046255 -- 36850000 18-Jan-2022 34.494293 -- 36850000 14-Jan-2022 34.987186 -- 36600000 13-Jan-2022 35.121483 -- 36650000 12-Jan-2022 35.281411 -- 36700000 11-Jan-2022 35.311304 -- 36700000 10-Jan-2022 34.92165 -- 36850000 07-Jan-2022 34.993044 -- 36850000 06-Jan-2022 34.820026 -- 36850000 05-Jan-2022 34.658936 -- 36950000 04-Jan-2022 35.310098 -- 37050000 03-Jan-2022 35.211605 -- 37050000 31-Dec-2021 34.533832 -- 37150000 30-Dec-2021 34.733229 -- 37150000 29-Dec-2021 34.809347 -- 37200000 28-Dec-2021 34.826799 -- 37200000 27-Dec-2021 34.839325 -- 37500000 23-Dec-2021 34.686623 -- 37750000 22-Dec-2021 34.391604 -- 38100000 21-Dec-2021 34.063649 -- 38200000 20-Dec-2021 32.67368 -- 38350000 17-Dec-2021 33.409879 -- 38200000 16-Dec-2021 33.6686 -- 38100000 15-Dec-2021 34.039216 -- 38050000 14-Dec-2021 33.737781 -- 38050000 13-Dec-2021 34.39666 1.140608 38000000 10-Dec-2021 36.050882 -- 38200000 09-Dec-2021 36.567262 -- 38250000 08-Dec-2021 36.787472 -- 38400000 07-Dec-2021 36.745922 -- 38400000 06-Dec-2021 36.357761 -- 38550000 03-Dec-2021 35.548835 -- 38650000 02-Dec-2021 35.924834 -- 39000000 01-Dec-2021 34.805831 -- 39150000 30-Nov-2021 35.309918 -- 39750000 29-Nov-2021 36.269495 -- 39800000 26-Nov-2021 36.290338 -- 39850000 24-Nov-2021 37.086873 -- 39900000 23-Nov-2021 36.996082 -- 39900000 22-Nov-2021 36.856869 -- 40050000 19-Nov-2021 36.894216 -- 40000000 18-Nov-2021 36.979398 -- 40050000 17-Nov-2021 37.111906 -- 40150000 16-Nov-2021 37.425939 -- 40150000 15-Nov-2021 37.658469 -- 40350000 12-Nov-2021 37.860479 -- 40350000 11-Nov-2021 38.033896 -- 40300000 10-Nov-2021 37.830882 -- 40300000 09-Nov-2021 38.080636 -- 40400000 08-Nov-2021 38.117367 -- 40400000 05-Nov-2021 38.37043 -- 40400000 04-Nov-2021 37.819772 -- 40300000 03-Nov-2021 37.910333 -- 40050000 02-Nov-2021 37.617135 -- 40100000 01-Nov-2021 38.151928 -- 40100000 29-Oct-2021 37.508821 -- 40200000 28-Oct-2021 37.616898 -- 40250000 27-Oct-2021 37.580362 -- 40300000 26-Oct-2021 37.863243 -- 40250000 25-Oct-2021 38.165788 -- 40250000 22-Oct-2021 37.951634 -- 40100000 21-Oct-2021 38.059394 -- 40100000 20-Oct-2021 37.965945 -- 40200000 19-Oct-2021 37.698695 -- 40100000 18-Oct-2021 37.575707 -- 40150000 15-Oct-2021 37.472146 -- 40150000 14-Oct-2021 37.596087 -- 40150000 13-Oct-2021 37.456224 -- 40150000 12-Oct-2021 37.320306 -- 40300000 11-Oct-2021 36.949835 -- 40300000 08-Oct-2021 36.932512 -- 40300000 07-Oct-2021 36.856313 -- 40300000 06-Oct-2021 36.752089 -- 40350000 05-Oct-2021 36.845883 -- 40350000 04-Oct-2021 36.645877 -- 40300000 01-Oct-2021 36.723907 -- 40450000 30-Sept-2021 36.165723 -- 40450000 29-Sept-2021 36.508622 -- 40600000 28-Sept-2021 36.531092 -- 40850000 27-Sept-2021 37.020881 -- 40550000 24-Sept-2021 36.717629 0.200229 40550000 23-Sept-2021 36.991994 -- 40300000 22-Sept-2021 36.844025 -- 40150000 21-Sept-2021 36.337119 -- 40150000 20-Sept-2021 36.140097 -- 40150000 17-Sept-2021 36.52449 -- 40150000 16-Sept-2021 36.460421 -- 40150000 15-Sept-2021 36.493501 -- 40100000 14-Sept-2021 36.286131 -- 40100000 13-Sept-2021 36.459234 -- 40100000 10-Sept-2021 36.022598 -- 40100000 09-Sept-2021 36.510599 -- 40100000 08-Sept-2021 36.400227 -- 40200000 07-Sept-2021 36.640688 -- 40050000 03-Sept-2021 37.061951 -- 40050000 02-Sept-2021 37.230235 -- 39950000 01-Sept-2021 37.326073 -- 39950000 31-Aug-2021 37.173476 -- 39850000 30-Aug-2021 36.995925 -- 39800000 27-Aug-2021 37.182471 -- 39800000 26-Aug-2021 36.580734 -- 39500000 25-Aug-2021 36.945469 -- 39350000 24-Aug-2021 36.833791 -- 39350000 23-Aug-2021 36.382916 -- 39350000 20-Aug-2021 36.024949 -- 39400000 19-Aug-2021 35.453409 -- 39450000 18-Aug-2021 35.974553 -- 39400000 17-Aug-2021 36.217176 -- 39400000 16-Aug-2021 36.373584 -- 39250000 13-Aug-2021 36.589405 -- 39250000 12-Aug-2021 36.488627 -- 39150000 11-Aug-2021 36.469895 -- 39200000 10-Aug-2021 36.320826 -- 39150000 09-Aug-2021 36.056848 -- 39150000 06-Aug-2021 36.259256 -- 39150000 05-Aug-2021 36.142401 -- 39200000 04-Aug-2021 35.655588 -- 39550000 03-Aug-2021 36.046469 -- 39650000 02-Aug-2021 35.956267 -- 39550000 30-Jul-2021 36.162568 -- 39550000 29-Jul-2021 36.627577 -- 39550000 28-Jul-2021 36.090384 -- 39800000 27-Jul-2021 35.974173 -- 40150000 26-Jul-2021 36.11743 -- 40350000 23-Jul-2021 35.765053 -- 40650000 22-Jul-2021 35.797403 -- 40700000 21-Jul-2021 36.422446 -- 40850000 20-Jul-2021 35.918458 -- 41000000 19-Jul-2021 34.958387 -- 41400000 16-Jul-2021 35.768917 -- 41450000 15-Jul-2021 35.8378 -- 41450000 14-Jul-2021 35.644863 -- 41450000 13-Jul-2021 36.157965 -- 41600000 12-Jul-2021 37.34186 -- 41750000 09-Jul-2021 37.141814 -- 41900000 08-Jul-2021 35.989014 -- 41950000 07-Jul-2021 36.481311 -- 42150000 06-Jul-2021 36.83302 -- 42150000 02-Jul-2021 37.075249 -- 42150000 01-Jul-2021 37.318412 -- 42150000 30-Jun-2021 37.098607 -- 42200000 29-Jun-2021 37.024321 -- 42200000 28-Jun-2021 37.410783 -- 42700000 25-Jun-2021 37.646251 -- 42700000 24-Jun-2021 37.698947 -- 42500000 23-Jun-2021 37.217181 -- 42500000 22-Jun-2021 37.186163 -- 42700000 21-Jun-2021 37.227978 -- 42700000 18-Jun-2021 36.467609 -- 42800000 17-Jun-2021 37.019034 -- 42850000 16-Jun-2021 37.622382 -- 42950000 15-Jun-2021 37.287519 -- 43050000 14-Jun-2021 37.735091 -- 43050000 11-Jun-2021 37.83036 -- 43050000 10-Jun-2021 38.103415 0.589267 42950000 09-Jun-2021 38.882296 -- 43050000 08-Jun-2021 38.605738 -- 42900000 07-Jun-2021 38.081086 -- 42800000 04-Jun-2021 37.538578 -- 42800000 03-Jun-2021 37.335118 -- 42800000 02-Jun-2021 37.42832 -- 42700000 01-Jun-2021 37.438765 -- 42700000 28-May-2021 36.980877 -- 42800000 27-May-2021 36.855992 -- 42800000 26-May-2021 36.766883 -- 42800000 25-May-2021 36.387767 -- 42750000 24-May-2021 36.716228 -- 42700000 21-May-2021 36.562388 -- 42700000 20-May-2021 36.632576 -- 42700000 19-May-2021 36.501472 -- 42650000 18-May-2021 36.370111 -- 42700000 17-May-2021 36.359308 -- 42700000 14-May-2021 36.260483 -- 42700000 13-May-2021 35.528956 -- 42900000 12-May-2021 34.595015 -- 43050000 11-May-2021 35.816518 -- 43450000 10-May-2021 36.272826 -- 43450000 07-May-2021 36.6649 -- 43300000 06-May-2021 36.393326 -- 43350000 05-May-2021 36.645597 -- 43100000 04-May-2021 36.43087 -- 43100000 03-May-2021 36.895732 -- 43250000 30-Apr-2021 36.848287 -- 43250000 29-Apr-2021 36.828245 -- 43150000 28-Apr-2021 36.811558 -- 43150000 27-Apr-2021 36.57198 -- 43200000 26-Apr-2021 36.132835 -- 43200000 23-Apr-2021 36.310697 -- 43300000 22-Apr-2021 35.695475 -- 43200000 21-Apr-2021 35.793383 -- 43200000 20-Apr-2021 35.311251 -- 43300000 19-Apr-2021 35.57532 -- 43300000 16-Apr-2021 36.087963 -- 43250000 15-Apr-2021 35.93423 -- 43250000 14-Apr-2021 35.9058 -- 43300000 13-Apr-2021 35.968322 -- 43300000 12-Apr-2021 35.791406 -- 43350000 09-Apr-2021 35.569338 -- 43400000 08-Apr-2021 35.691137 -- 43300000 07-Apr-2021 35.465975 -- 43100000 06-Apr-2021 35.477567 -- 43150000 05-Apr-2021 35.4969 -- 43150000 01-Apr-2021 35.629527 -- 43000000 31-Mar-2021 35.199702 -- 43050000 30-Mar-2021 35.468787 -- 43100000 29-Mar-2021 34.75231 -- 43200000 26-Mar-2021 35.289671 -- 43200000 25-Mar-2021 34.93931 0.585598 43350000 24-Mar-2021 34.952877 -- 43350000 23-Mar-2021 35.046009 -- 43350000 22-Mar-2021 35.787093 -- 43350000 19-Mar-2021 35.782191 -- 43400000 18-Mar-2021 35.474417 -- 43500000 17-Mar-2021 36.295606 -- 43300000 16-Mar-2021 35.783524 -- 42950000 15-Mar-2021 36.168724 -- 42850000 12-Mar-2021 35.855797 -- 42950000 11-Mar-2021 35.473882 -- 42950000 10-Mar-2021 35.19226 -- 42900000 09-Mar-2021 34.64094 -- 42900000 08-Mar-2021 34.582908 -- 42750000 05-Mar-2021 33.86792 -- 42800000 04-Mar-2021 33.753233 -- 42850000 03-Mar-2021 34.385779 -- 42600000 02-Mar-2021 34.446655 -- 42650000 01-Mar-2021 34.299526 -- 42400000 26-Feb-2021 33.82699 -- 42400000 25-Feb-2021 33.531573 -- 42400000 24-Feb-2021 34.761474 -- 42150000 23-Feb-2021 33.598094 -- 42150000 22-Feb-2021 33.858777 -- 42150000 19-Feb-2021 33.634451 -- 42200000 18-Feb-2021 32.660982 -- 42400000 17-Feb-2021 33.27682 -- 42150000 16-Feb-2021 33.973146 -- 41900000 12-Feb-2021 33.401514 -- 41500000 11-Feb-2021 33.211702 -- 41350000 10-Feb-2021 33.302905 -- 41300000 09-Feb-2021 33.076739 -- 41150000 08-Feb-2021 33.348973 -- 41150000 05-Feb-2021 33.091317 -- 41150000 04-Feb-2021 32.676408 -- 41200000 03-Feb-2021 32.163559 -- 41100000 02-Feb-2021 32.30189 -- 41100000 01-Feb-2021 31.700584 -- 41300000 29-Jan-2021 31.100082 -- 41350000 28-Jan-2021 31.937494 -- 41550000 27-Jan-2021 31.535787 -- 41700000 26-Jan-2021 32.457268 -- 41700000 25-Jan-2021 32.53773 -- 41750000 22-Jan-2021 32.489205 -- 41600000 21-Jan-2021 32.373522 -- 41650000 20-Jan-2021 32.020102 -- 41550000 19-Jan-2021 31.653969 -- 41750000 15-Jan-2021 31.524767 -- 41600000 14-Jan-2021 31.790808 -- 41600000 13-Jan-2021 31.481175 -- 41350000 12-Jan-2021 31.632586 -- 41250000 11-Jan-2021 31.402966 -- 41300000 08-Jan-2021 31.69272 -- 41350000 07-Jan-2021 31.569861 -- 41300000 06-Jan-2021 31.584094 -- 41100000 05-Jan-2021 30.813951 -- 41100000 04-Jan-2021 30.910778 -- 41100000 31-Dec-2020 31.826523 -- 41100000 30-Dec-2020 31.650516 -- 41100000 29-Dec-2020 31.465594 -- 41200000 28-Dec-2020 31.843383 -- 41250000 24-Dec-2020 31.629891 -- 41300000 23-Dec-2020 31.776951 -- 41300000 22-Dec-2020 31.112096 -- 41500000 21-Dec-2020 31.085603 -- 41550000 18-Dec-2020 31.249045 -- 41650000 17-Dec-2020 31.597968 -- 41650000 16-Dec-2020 31.308816 -- 41550000 15-Dec-2020 31.383772 -- 41550000 14-Dec-2020 30.79903 0.533929 40950000 11-Dec-2020 31.259948 -- 41000000 10-Dec-2020 31.387572 -- 41000000 09-Dec-2020 31.533708 -- 40900000 08-Dec-2020 31.699371 -- 41200000 07-Dec-2020 31.346328 -- 41000000 04-Dec-2020 31.779301 -- 41000000 03-Dec-2020 31.137486 -- 41000000 02-Dec-2020 31.013022 -- 41000000 01-Dec-2020 30.666252 -- 41000000 30-Nov-2020 30.317888 -- 41700000 27-Nov-2020 31.218777 -- 41750000 25-Nov-2020 31.273377 -- 41800000 24-Nov-2020 31.591875 -- 41500000 23-Nov-2020 30.675426 -- 41400000 20-Nov-2020 29.950965 -- 41450000 19-Nov-2020 29.746686 -- 41450000 18-Nov-2020 29.826263 -- 41350000 17-Nov-2020 29.927538 -- 41350000 16-Nov-2020 29.710492 -- 41350000 13-Nov-2020 28.727371 -- 41300000 12-Nov-2020 27.939612 -- 41300000 11-Nov-2020 28.393645 -- 41150000 10-Nov-2020 29.047289 -- 40700000 09-Nov-2020 27.769962 -- 40750000 06-Nov-2020 26.364362 -- 40700000 05-Nov-2020 26.817341 -- 40550000 04-Nov-2020 26.338176 -- 40600000 03-Nov-2020 26.58457 -- 40450000 02-Nov-2020 26.324457 -- 40450000 30-Oct-2020 25.626524 -- 40650000 29-Oct-2020 25.905 -- 40700000 28-Oct-2020 25.34298 -- 40850000 27-Oct-2020 26.000285 -- 40900000 26-Oct-2020 26.027572 -- 40900000 23-Oct-2020 26.730913 -- 40900000 22-Oct-2020 26.270288 -- 40750000 21-Oct-2020 25.952815 -- 40800000 20-Oct-2020 26.201826 -- 40800000 19-Oct-2020 26.027919 -- 40800000 16-Oct-2020 26.524167 -- 40900000 15-Oct-2020 26.765675 -- 40950000 14-Oct-2020 26.704208 -- 41000000 13-Oct-2020 26.751444 -- 41100000 12-Oct-2020 26.92827 -- 41100000 09-Oct-2020 26.771634 -- 41150000 08-Oct-2020 27.176289 -- 41150000 07-Oct-2020 26.467001 -- 41150000 06-Oct-2020 26.354623 -- 41150000 05-Oct-2020 26.604509 -- 41050000 02-Oct-2020 26.409563 -- 41050000 01-Oct-2020 26.017391 -- 40750000 30-Sept-2020 25.728444 -- 40750000 29-Sept-2020 25.777821 -- 40750000 28-Sept-2020 26.222014 -- 40900000 25-Sept-2020 25.462361 -- 40750000 24-Sept-2020 24.84101 -- 40650000 23-Sept-2020 24.837341 0.518273 40900000 22-Sept-2020 26.281386 -- 40900000 21-Sept-2020 26.2344 -- 40900000 18-Sept-2020 27.089912 -- 40850000 17-Sept-2020 27.309522 -- 40800000 16-Sept-2020 27.305468 -- 40500000 15-Sept-2020 26.883526 -- 40650000 14-Sept-2020 27.030403 -- 40600000 11-Sept-2020 26.126754 -- 40600000 10-Sept-2020 26.341625 -- 40600000 09-Sept-2020 26.662022 -- 40650000 08-Sept-2020 26.385682 -- 40650000 04-Sept-2020 26.398784 -- 40650000 03-Sept-2020 26.392934 -- 40650000 02-Sept-2020 26.759836 -- 40600000 01-Sept-2020 26.750092 -- 40600000 31-Aug-2020 26.612119 -- 40700000 28-Aug-2020 27.120686 -- 40700000 27-Aug-2020 26.845651 -- 40600000 26-Aug-2020 26.549364 -- 40600000 25-Aug-2020 26.964739 -- 40600000 24-Aug-2020 27.125884 -- 40450000 21-Aug-2020 26.340148 -- 40450000 20-Aug-2020 26.480662 -- 40400000 19-Aug-2020 26.516711 -- 40250000 18-Aug-2020 26.551295 -- 40250000 17-Aug-2020 26.801913 -- 40250000 14-Aug-2020 27.026967 -- 40250000 13-Aug-2020 26.672444 -- 40200000 12-Aug-2020 27.058235 -- 40050000 11-Aug-2020 27.229416 -- 39850000 10-Aug-2020 27.303623 -- 39550000 07-Aug-2020 26.546218 -- 39550000 06-Aug-2020 26.264628 -- 39450000 05-Aug-2020 26.405057 -- 39350000 04-Aug-2020 25.915389 -- 39250000 03-Aug-2020 26.071583 -- 38300000 31-Jul-2020 25.984865 -- 38350000 30-Jul-2020 26.116858 -- 38350000 29-Jul-2020 26.150286 -- 38300000 28-Jul-2020 25.767493 -- 38200000 27-Jul-2020 25.480367 -- 38300000 24-Jul-2020 25.233606 -- 38200000 23-Jul-2020 25.652054 -- 38200000 22-Jul-2020 25.977789 -- 38150000 21-Jul-2020 25.532801 -- 37900000 20-Jul-2020 25.088779 -- 37900000 17-Jul-2020 25.231805 -- 37900000 16-Jul-2020 25.286252 -- 37700000 15-Jul-2020 25.396377 -- 37500000 14-Jul-2020 24.214056 -- 37700000 13-Jul-2020 23.70886 -- 37700000 10-Jul-2020 23.836809 -- 37050000 09-Jul-2020 23.225984 -- 37100000 08-Jul-2020 23.967397 -- 37200000 07-Jul-2020 23.651104 -- 37250000 06-Jul-2020 24.381724 -- 36950000 02-Jul-2020 24.009439 -- 36950000 01-Jul-2020 24.470856 -- 36950000 30-Jun-2020 24.829453 -- 37050000 29-Jun-2020 24.813208 -- 35750000 26-Jun-2020 24.118266 -- 35800000 25-Jun-2020 24.997084 -- 35850000 24-Jun-2020 24.211884 -- 35900000 23-Jun-2020 25.259349 -- 35900000 22-Jun-2020 24.705567 -- 35900000 19-Jun-2020 24.838653 -- 35900000 18-Jun-2020 25.362869 -- 35900000 17-Jun-2020 25.533493 -- 35850000 16-Jun-2020 25.903165 -- 35900000 15-Jun-2020 25.570267 0.581595 35900000 12-Jun-2020 25.965185 -- 35750000 11-Jun-2020 24.339327 -- 35750000 10-Jun-2020 26.287586 -- 35950000 09-Jun-2020 27.586541 -- 35600000 08-Jun-2020 29.045493 -- 35000000 05-Jun-2020 26.627034 -- 34250000 04-Jun-2020 25.863443 -- 34150000 03-Jun-2020 24.720242 -- 33850000 02-Jun-2020 23.377821 -- 33550000 01-Jun-2020 23.398725 -- 33550000 29-May-2020 22.621981 -- 33350000 28-May-2020 23.354368 -- 33100000 27-May-2020 23.913125 -- 32800000 26-May-2020 23.406374 -- 32850000 22-May-2020 22.629894 -- 32750000 21-May-2020 22.406106 -- 32800000 20-May-2020 22.584072 -- 32900000 19-May-2020 21.726518 -- 32900000 18-May-2020 21.72869 -- 32900000 15-May-2020 20.362011 -- 33000000 14-May-2020 20.669724 -- 33050000 13-May-2020 19.686309 -- 33650000 12-May-2020 20.744114 -- 33650000 11-May-2020 21.424059 -- 33500000 08-May-2020 22.306892 -- 33500000 07-May-2020 21.765884 -- 33500000 06-May-2020 21.372789 -- 33300000 05-May-2020 22.003409 -- 33400000 04-May-2020 21.48576 -- 33550000 01-May-2020 21.479605 -- 33450000 30-Apr-2020 22.070847 -- 33200000 29-Apr-2020 22.946281 -- 32750000 28-Apr-2020 21.792563 -- 32650000 27-Apr-2020 20.616915 -- 32650000 24-Apr-2020 20.146249 -- 32700000 23-Apr-2020 20.401419 -- 32700000 22-Apr-2020 20.532148 -- 32500000 21-Apr-2020 20.851258 -- 32500000 20-Apr-2020 20.142206 -- 32400000 17-Apr-2020 21.190533 -- 32400000 16-Apr-2020 19.643185 -- 32600000 15-Apr-2020 20.191128 -- 32800000 14-Apr-2020 21.408035 -- 32900000 13-Apr-2020 21.701783 -- 32550000 09-Apr-2020 22.060457 -- 31900000 08-Apr-2020 20.210372 -- 31650000 07-Apr-2020 17.024478 -- 31450000 06-Apr-2020 16.073776 -- 31350000 03-Apr-2020 14.481031 -- 32050000 02-Apr-2020 15.992373 -- 32200000 01-Apr-2020 16.404305 -- 31800000 31-Mar-2020 18.675968 -- 31900000 30-Mar-2020 20.15126 -- 32100000 27-Mar-2020 22.166406 -- 32250000 26-Mar-2020 22.652248 -- 31700000 25-Mar-2020 18.7925 0.826951 31150000 24-Mar-2020 16.295365 -- 31200000 23-Mar-2020 17.917643 -- 31450000 20-Mar-2020 20.066778 -- 31350000 19-Mar-2020 19.918927 -- 31150000 18-Mar-2020 19.530691 -- 30850000 17-Mar-2020 25.610363 -- 30850000 16-Mar-2020 27.471017 -- 31000000 13-Mar-2020 32.292685 -- 31050000 12-Mar-2020 31.154639 -- 31050000 11-Mar-2020 37.690736 -- 31100000 10-Mar-2020 39.95933 -- 31200000 09-Mar-2020 39.341791 -- 31250000 06-Mar-2020 42.968019 -- 31250000 05-Mar-2020 43.974744 -- 31250000 04-Mar-2020 45.022433 -- 31500000 03-Mar-2020 44.180666 -- 31550000 02-Mar-2020 44.757366 -- 31650000 28-Feb-2020 42.18409 -- 31850000 27-Feb-2020 43.512539 -- 32150000 26-Feb-2020 45.649932 -- 32200000 25-Feb-2020 45.82098 -- 32400000 24-Feb-2020 47.200248 -- 32450000 21-Feb-2020 47.885795 -- 32500000 20-Feb-2020 48.340318 -- 32500000 19-Feb-2020 47.977621 -- 32450000 18-Feb-2020 48.014646 -- 32500000 14-Feb-2020 47.811891 -- 32550000 13-Feb-2020 47.610079 -- 32550000 12-Feb-2020 47.206159 -- 32500000 11-Feb-2020 46.896881 -- 32500000 10-Feb-2020 46.887039 -- 32500000 07-Feb-2020 47.007605 -- 32500000 06-Feb-2020 47.136335 -- 32450000 05-Feb-2020 46.92442 -- 32400000 04-Feb-2020 46.456843 -- 32300000 03-Feb-2020 46.333288 -- 32300000 31-Jan-2020 46.135288 -- 32350000 30-Jan-2020 46.328204 -- 32350000 29-Jan-2020 46.323962 -- 32150000 28-Jan-2020 45.962873 -- 32250000 27-Jan-2020 45.594229 -- 32250000 24-Jan-2020 45.80728 -- 32200000 23-Jan-2020 46.035968 -- 32150000 22-Jan-2020 45.973923 -- 32150000 21-Jan-2020 45.96684 -- 32150000 17-Jan-2020 45.779959 -- 32150000 16-Jan-2020 45.716966 -- 32150000 15-Jan-2020 45.497399 -- 32050000 14-Jan-2020 45.358578 -- 32100000 13-Jan-2020 45.254031 -- 32100000 10-Jan-2020 44.974084 -- 32100000 09-Jan-2020 44.751428 -- 32100000 08-Jan-2020 44.593756 -- 32050000 07-Jan-2020 44.762456 -- 32050000 06-Jan-2020 44.664938 -- 32050000 03-Jan-2020 44.578027 -- 32100000 02-Jan-2020 44.552458 -- 32100000 31-Dec-2019 44.535199 -- 32050000 30-Dec-2019 44.524338 -- 32050000 27-Dec-2019 44.864999 -- 32050000 26-Dec-2019 44.804275 -- 32100000 24-Dec-2019 44.496752 -- 32000000 23-Dec-2019 44.25523 -- 32000000 20-Dec-2019 44.284819 -- 31950000 19-Dec-2019 44.153159 -- 31950000 18-Dec-2019 43.980437 -- 31850000 17-Dec-2019 43.94734 -- 31850000 16-Dec-2019 43.408585 0.93395 31800000 13-Dec-2019 44.399715 -- 31800000 12-Dec-2019 44.123788 -- 31650000 11-Dec-2019 44.112109 -- 31300000 10-Dec-2019 44.2131 -- 31300000 09-Dec-2019 44.342916 -- 31300000 06-Dec-2019 44.22192 -- 31300000 05-Dec-2019 43.973821 -- 31300000 04-Dec-2019 44.014437 -- 31050000 03-Dec-2019 43.932579 -- 30950000 02-Dec-2019 43.937941 -- 30950000 29-Nov-2019 43.890492 -- 30950000 27-Nov-2019 43.781515 -- 30950000 26-Nov-2019 43.624713 -- 30800000 25-Nov-2019 43.543527 -- 30750000 22-Nov-2019 43.293193 -- 30700000 21-Nov-2019 43.205761 -- 30700000 20-Nov-2019 43.427874 -- 30700000 19-Nov-2019 43.370498 -- 30700000 18-Nov-2019 43.423917 -- 30700000 15-Nov-2019 43.218832 -- 30700000 14-Nov-2019 43.192471 -- 30700000 13-Nov-2019 43.371359 -- 30250000 12-Nov-2019 43.416916 -- 30250000 11-Nov-2019 43.517398 -- 30250000 08-Nov-2019 43.58778 -- 30250000 07-Nov-2019 43.392387 -- 30250000 06-Nov-2019 43.244495 -- 30250000 05-Nov-2019 43.027256 -- 30250000 04-Nov-2019 43.258495 -- 30250000 01-Nov-2019 43.397581 -- 30050000 31-Oct-2019 43.278797 -- 30050000 30-Oct-2019 42.920159 -- 30050000 29-Oct-2019 43.02342 -- 30050000 28-Oct-2019 42.79596 -- 30050000 25-Oct-2019 42.613286 -- 30050000 24-Oct-2019 42.872247 -- 30050000 23-Oct-2019 43.259456 -- 30050000 22-Oct-2019 43.093267 -- 30050000 21-Oct-2019 43.130462 -- 30050000 18-Oct-2019 42.700223 -- 30050000 17-Oct-2019 42.50747 -- 30050000 16-Oct-2019 42.285373 -- 30050000 15-Oct-2019 42.25342 -- 30050000 14-Oct-2019 42.151458 -- 30100000 11-Oct-2019 42.292353 -- 30150000 10-Oct-2019 42.087502 -- 30150000 09-Oct-2019 41.826179 -- 30150000 08-Oct-2019 41.619337 -- 30250000 07-Oct-2019 41.855832 -- 30250000 04-Oct-2019 41.827351 -- 30250000 03-Oct-2019 41.594804 -- 30750000 02-Oct-2019 41.420546 -- 30800000 01-Oct-2019 41.63694 -- 30800000 30-Sept-2019 42.111723 -- 30800000 27-Sept-2019 42.019343 -- 30800000 26-Sept-2019 42.1619 -- 30800000 25-Sept-2019 42.068145 -- 30750000 24-Sept-2019 41.760042 0.92811 30750000 23-Sept-2019 42.948966 -- 30750000 20-Sept-2019 42.820212 -- 30750000 19-Sept-2019 42.610572 -- 30850000 18-Sept-2019 42.329722 -- 30700000 17-Sept-2019 42.240703 -- 30500000 16-Sept-2019 42.134647 -- 30500000 13-Sept-2019 42.132313 -- 30500000 12-Sept-2019 41.964086 -- 30500000 11-Sept-2019 42.117379 -- 30300000 10-Sept-2019 41.80719 -- 30300000 09-Sept-2019 41.336854 -- 30250000 06-Sept-2019 40.912965 -- 30250000 05-Sept-2019 40.881046 -- 30450000 04-Sept-2019 40.558944 -- 30450000 03-Sept-2019 40.36147 -- 30450000 30-Aug-2019 40.413273 -- 30500000 29-Aug-2019 40.426008 -- 30500000 28-Aug-2019 40.362946 -- 31500000 27-Aug-2019 40.563114 -- 31300000 26-Aug-2019 41.418542 -- 31300000 23-Aug-2019 41.219561 -- 31300000 22-Aug-2019 41.814458 -- 31300000 21-Aug-2019 41.808936 -- 31400000 20-Aug-2019 41.936598 -- 31400000 19-Aug-2019 42.105744 -- 31400000 16-Aug-2019 41.786593 -- 31400000 15-Aug-2019 41.41248 -- 31400000 14-Aug-2019 41.305212 -- 31150000 13-Aug-2019 42.452965 -- 31150000 12-Aug-2019 42.597187 -- 31150000 09-Aug-2019 43.052985 -- 31150000 08-Aug-2019 43.36665 -- 31150000 07-Aug-2019 42.729933 -- 31100000 06-Aug-2019 42.491648 -- 31100000 05-Aug-2019 42.012113 -- 31100000 02-Aug-2019 42.949968 -- 31100000 01-Aug-2019 42.854322 -- 31100000 31-Jul-2019 43.146348 -- 30950000 30-Jul-2019 43.402217 -- 30950000 29-Jul-2019 43.234782 -- 31050000 26-Jul-2019 43.189638 -- 31100000 25-Jul-2019 42.930609 -- 31100000 24-Jul-2019 43.161641 -- 30950000 23-Jul-2019 43.213097 -- 30700000 22-Jul-2019 42.997779 -- 30700000 19-Jul-2019 42.767774 -- 30700000 18-Jul-2019 42.920711 -- 30700000 17-Jul-2019 42.965741 -- 30600000 16-Jul-2019 42.971688 -- 30500000 15-Jul-2019 42.96164 -- 30450000 12-Jul-2019 42.91036 -- 30450000 11-Jul-2019 42.775303 -- 30450000 10-Jul-2019 42.711304 -- 30450000 09-Jul-2019 42.618464 -- 30400000 08-Jul-2019 42.546643 -- 30400000 05-Jul-2019 42.5729 -- 30350000 03-Jul-2019 42.322713 -- 30350000 02-Jul-2019 42.033156 -- 30350000 01-Jul-2019 42.129008 -- 30350000 28-Jun-2019 42.23165 -- 30400000 27-Jun-2019 41.848991 -- 30400000 26-Jun-2019 41.545471 -- 30450000 25-Jun-2019 41.673404 -- 30450000 24-Jun-2019 41.791136 -- 30450000 21-Jun-2019 41.664087 -- 30400000 20-Jun-2019 41.804605 -- 30300000 19-Jun-2019 41.8827 -- 30150000 18-Jun-2019 41.523248 -- 30050000 17-Jun-2019 41.417301 1.062051 29800000 14-Jun-2019 42.579205 -- 29550000 13-Jun-2019 42.456043 -- 29500000 12-Jun-2019 42.226319 -- 29400000 11-Jun-2019 42.05544 -- 29350000 10-Jun-2019 42.075018 -- 29350000 07-Jun-2019 42.026012 -- 29350000 06-Jun-2019 42.26168 -- 29350000 05-Jun-2019 42.068649 -- 29350000 04-Jun-2019 42.333585 -- 29350000 03-Jun-2019 41.958942 -- 29350000 31-May-2019 41.213687 -- 29400000 30-May-2019 41.645155 -- 29400000 29-May-2019 42.026068 -- 29250000 28-May-2019 42.414826 -- 29250000 24-May-2019 42.766183 -- 29250000 23-May-2019 42.551341 -- 29250000 22-May-2019 42.654981 -- 29200000 21-May-2019 42.678516 -- 29200000 20-May-2019 42.555712 -- 29150000 17-May-2019 42.844736 -- 29150000 16-May-2019 43.229019 -- 29150000 15-May-2019 43.108778 -- 29100000 14-May-2019 43.113299 -- 29100000 13-May-2019 42.91414 -- 29050000 10-May-2019 43.366407 -- 29050000 09-May-2019 43.04667 -- 29050000 08-May-2019 43.314661 -- 29050000 07-May-2019 43.590061 -- 29050000 06-May-2019 43.741595 -- 29050000 03-May-2019 43.839399 -- 29050000 02-May-2019 43.724245 -- 29050000 01-May-2019 43.942087 -- 29050000 30-Apr-2019 44.143435 -- 29050000 29-Apr-2019 44.060457 -- 29050000 26-Apr-2019 44.250203 -- 29050000 25-Apr-2019 43.904138 -- 29050000 24-Apr-2019 44.350392 -- 29000000 23-Apr-2019 44.040535 -- 29000000 22-Apr-2019 43.83142 -- 29000000 18-Apr-2019 43.70929 -- 29000000 17-Apr-2019 43.680332 -- 29000000 16-Apr-2019 43.734785 -- 29000000 15-Apr-2019 43.725386 -- 29000000 12-Apr-2019 43.809356 -- 29000000 11-Apr-2019 43.78753 -- 29000000 10-Apr-2019 43.719301 -- 28900000 09-Apr-2019 43.612774 -- 28900000 08-Apr-2019 43.831654 -- 28900000 05-Apr-2019 43.689538 -- 28900000 04-Apr-2019 43.642973 -- 28900000 03-Apr-2019 43.45234 -- 28900000 02-Apr-2019 43.501091 -- 28900000 01-Apr-2019 43.638804 -- 28900000 29-Mar-2019 43.325062 -- 28900000 28-Mar-2019 43.433147 -- 28900000 27-Mar-2019 43.113167 -- 28900000 26-Mar-2019 43.067648 -- 28900000 25-Mar-2019 42.812585 -- 28750000 22-Mar-2019 42.716231 -- 28750000 21-Mar-2019 43.07771 -- 28750000 20-Mar-2019 42.821858 0.70832 28800000 19-Mar-2019 43.642807 -- 28800000 18-Mar-2019 43.951864 -- 28750000 15-Mar-2019 43.681658 -- 28750000 14-Mar-2019 43.697158 -- 28750000 13-Mar-2019 43.665869 -- 28500000 12-Mar-2019 43.481527 -- 28500000 11-Mar-2019 43.519202 -- 28600000 08-Mar-2019 43.03098 -- 28600000 07-Mar-2019 42.932138 -- 28650000 06-Mar-2019 43.027045 -- 28650000 05-Mar-2019 43.216755 -- 28650000 04-Mar-2019 43.263089 -- 28800000 01-Mar-2019 43.10852 -- 28800000 28-Feb-2019 43.266605 -- 28800000 27-Feb-2019 43.13039 -- 28700000 26-Feb-2019 43.195041 -- 28700000 25-Feb-2019 43.242988 -- 28700000 22-Feb-2019 43.289484 -- 28700000 21-Feb-2019 43.056392 -- 28700000 20-Feb-2019 42.960927 -- 28650000 19-Feb-2019 43.249092 -- 28650000 15-Feb-2019 43.184581 -- 28700000 14-Feb-2019 43.17197 -- 28700000 13-Feb-2019 43.52327 -- 28950000 12-Feb-2019 43.727518 -- 28950000 11-Feb-2019 43.714561 -- 28800000 08-Feb-2019 43.647148 -- 28650000 07-Feb-2019 43.633216 -- 28600000 06-Feb-2019 43.723386 -- 28200000 05-Feb-2019 43.768255 -- 28150000 04-Feb-2019 43.766317 -- 27300000 01-Feb-2019 43.541819 -- 27150000 31-Jan-2019 43.611826 -- 27150000 30-Jan-2019 43.364071 -- 27150000 29-Jan-2019 43.215414 -- 27100000 28-Jan-2019 43.073535 -- 27100000 25-Jan-2019 43.02052 -- 27100000 24-Jan-2019 42.807507 -- 27100000 23-Jan-2019 42.658973 -- 27100000 22-Jan-2019 42.372508 -- 27100000 18-Jan-2019 42.474944 -- 27100000 17-Jan-2019 42.473241 -- 27150000 16-Jan-2019 42.339019 -- 27150000 15-Jan-2019 42.129515 -- 27200000 14-Jan-2019 42.056794 -- 27200000 11-Jan-2019 41.946296 -- 27200000 10-Jan-2019 41.600046 -- 27200000 09-Jan-2019 41.629537 -- 27250000 08-Jan-2019 41.380653 -- 28200000 07-Jan-2019 41.415225 -- 28200000 04-Jan-2019 41.061942 -- 28350000 03-Jan-2019 40.520877 -- 28400000 02-Jan-2019 40.215092 -- 28550000 31-Dec-2018 39.96362 -- 28600000 28-Dec-2018 40.443686 -- 28750000 27-Dec-2018 40.231762 -- 28850000 26-Dec-2018 40.04141 -- 29050000 24-Dec-2018 38.411015 -- 29050000 21-Dec-2018 39.161607 -- 29200000 20-Dec-2018 39.237268 -- 29300000 19-Dec-2018 40.548112 -- 29250000 18-Dec-2018 40.895905 -- 29250000 17-Dec-2018 40.56193 1.024592 29100000 14-Dec-2018 42.981187 -- 29100000 13-Dec-2018 42.851665 -- 29050000 12-Dec-2018 42.922015 -- 29000000 11-Dec-2018 43.174416 -- 29000000 10-Dec-2018 43.251675 -- 29000000 07-Dec-2018 43.52257 -- 28800000 06-Dec-2018 43.583749 -- 28750000 04-Dec-2018 43.21685 -- 28700000 03-Dec-2018 43.756183 -- 28400000 30-Nov-2018 43.537453 -- 28400000 29-Nov-2018 43.69266 -- 28350000 28-Nov-2018 43.469248 -- 28350000 27-Nov-2018 43.078398 -- 28350000 26-Nov-2018 43.078164 -- 28350000 23-Nov-2018 42.827147 -- 28350000 21-Nov-2018 42.78596 -- 28000000 20-Nov-2018 42.646866 -- 28000000 19-Nov-2018 42.980292 -- 27900000 16-Nov-2018 43.129782 -- 27900000 15-Nov-2018 42.81173 -- 27900000 14-Nov-2018 43.309322 -- 27850000 13-Nov-2018 43.445672 -- 27700000 12-Nov-2018 43.281686 -- 27700000 09-Nov-2018 43.541901 -- 27700000 08-Nov-2018 43.20214 -- 27700000 07-Nov-2018 43.213658 -- 27650000 06-Nov-2018 43.101053 -- 27650000 05-Nov-2018 42.814017 -- 27650000 02-Nov-2018 42.643642 -- 27700000 01-Nov-2018 42.561859 -- 27600000 31-Oct-2018 42.726315 -- 27450000 30-Oct-2018 42.573282 -- 27450000 29-Oct-2018 42.242798 -- 27450000 26-Oct-2018 42.169952 -- 27450000 25-Oct-2018 42.691681 -- 27450000 24-Oct-2018 42.297045 -- 27450000 23-Oct-2018 41.984761 -- 27450000 22-Oct-2018 42.347839 -- 27450000 19-Oct-2018 42.455131 -- 27450000 18-Oct-2018 42.512618 -- 27450000 17-Oct-2018 42.77376 -- 27550000 16-Oct-2018 42.746823 -- 27650000 15-Oct-2018 42.212399 -- 27650000 12-Oct-2018 41.808845 -- 27700000 11-Oct-2018 41.982265 -- 27800000 10-Oct-2018 42.660414 -- 27800000 09-Oct-2018 43.151381 -- 27800000 08-Oct-2018 43.027478 -- 27850000 05-Oct-2018 42.65749 -- 27850000 04-Oct-2018 42.899064 -- 27850000 03-Oct-2018 43.282472 -- 27850000 02-Oct-2018 43.453832 -- 27850000 01-Oct-2018 43.407638 -- 27900000 28-Sept-2018 43.571804 -- 27900000 27-Sept-2018 43.317858 -- 27950000 26-Sept-2018 43.11308 1.019509 27850000 25-Sept-2018 44.420643 -- 27850000 24-Sept-2018 44.465961 -- 27800000 21-Sept-2018 44.706389 -- 27700000 20-Sept-2018 44.510031 -- 27700000 19-Sept-2018 44.395015 -- 27500000 18-Sept-2018 44.643392 -- 27450000 17-Sept-2018 44.839078 -- 27450000 14-Sept-2018 44.849888 -- 27450000 13-Sept-2018 44.966557 -- 27450000 12-Sept-2018 44.88949 -- 27200000 11-Sept-2018 45.388801 -- 27200000 10-Sept-2018 45.481052 -- 27200000 07-Sept-2018 45.360174 -- 26950000 06-Sept-2018 45.626913 -- 26100000 05-Sept-2018 45.493732 -- 26100000 04-Sept-2018 45.15366 -- 26100000 31-Aug-2018 45.134075 -- 26100000 30-Aug-2018 45.252307 -- 26100000 29-Aug-2018 45.18311 -- 26050000 28-Aug-2018 45.103676 -- 26050000 27-Aug-2018 45.011959 -- 26050000 24-Aug-2018 44.914077 -- 26050000 23-Aug-2018 44.964327 -- 26050000 22-Aug-2018 45.021419 -- 25950000 21-Aug-2018 45.156982 -- 25900000 20-Aug-2018 45.005608 -- 25900000 17-Aug-2018 44.880532 -- 25900000 16-Aug-2018 44.628217 -- 25900000 15-Aug-2018 44.399285 -- 25900000 14-Aug-2018 44.250556 -- 25950000 13-Aug-2018 44.191968 -- 25950000 10-Aug-2018 44.063636 -- 25900000 09-Aug-2018 44.168536 -- 25900000 08-Aug-2018 44.014357 -- 25750000 07-Aug-2018 44.059974 -- 25750000 06-Aug-2018 44.485098 -- 25750000 03-Aug-2018 44.602481 -- 25600000 02-Aug-2018 44.851349 -- 25600000 01-Aug-2018 44.64422 -- 25450000 31-Jul-2018 44.986398 -- 25400000 30-Jul-2018 44.889571 -- 25400000 27-Jul-2018 44.484152 -- 25400000 26-Jul-2018 44.460426 -- 25400000 25-Jul-2018 44.469968 -- 25400000 24-Jul-2018 44.403012 -- 25400000 23-Jul-2018 44.450828 -- 25400000 20-Jul-2018 44.556589 -- 25400000 19-Jul-2018 44.435171 -- 25400000 18-Jul-2018 44.208953 -- 25400000 17-Jul-2018 44.285073 -- 25400000 16-Jul-2018 44.243494 -- 25400000 13-Jul-2018 44.301187 -- 25400000 12-Jul-2018 44.3926 -- 25400000 11-Jul-2018 44.567115 -- 25400000 10-Jul-2018 44.410899 -- 25400000 09-Jul-2018 44.470229 -- 25300000 06-Jul-2018 44.554238 -- 25300000 05-Jul-2018 44.409713 -- 25300000 03-Jul-2018 44.176964 -- 25300000 02-Jul-2018 43.75707 -- 25300000 29-Jun-2018 43.436131 -- 25300000 28-Jun-2018 43.669437 -- 25350000 27-Jun-2018 43.060647 -- 25250000 26-Jun-2018 43.546407 1.054809 25250000 25-Jun-2018 44.721015 -- 25250000 22-Jun-2018 44.735844 -- 25200000 21-Jun-2018 44.808025 -- 25200000 20-Jun-2018 44.804909 -- 25000000 19-Jun-2018 44.725746 -- 25000000 18-Jun-2018 44.542296 -- 25100000 15-Jun-2018 44.184208 -- 25100000 14-Jun-2018 44.317929 -- 25100000 13-Jun-2018 43.93269 -- 24900000 12-Jun-2018 44.187585 -- 24900000 11-Jun-2018 44.34001 -- 24800000 08-Jun-2018 44.279173 -- 24800000 07-Jun-2018 44.080187 -- 24800000 06-Jun-2018 43.982261 -- 24700000 05-Jun-2018 43.965116 -- 24500000 04-Jun-2018 44.017889 -- 24450000 01-Jun-2018 43.870483 -- 24400000 31-May-2018 43.83587 -- 24150000 30-May-2018 44.354067 -- 23950000 29-May-2018 44.068633 -- 23950000 25-May-2018 43.823121 -- 23950000 24-May-2018 43.74347 -- 23950000 23-May-2018 44.000745 -- 23800000 22-May-2018 43.889582 -- 23800000 21-May-2018 43.895431 -- 23800000 18-May-2018 43.57802 -- 23800000 17-May-2018 43.336976 -- 23800000 16-May-2018 43.346729 -- 23750000 15-May-2018 43.401646 -- 23750000 14-May-2018 43.489084 -- 23750000 11-May-2018 43.472579 -- 23750000 10-May-2018 43.461295 -- 23750000 09-May-2018 43.003926 -- 23750000 08-May-2018 42.958487 -- 23750000 07-May-2018 43.500542 -- 23750000 04-May-2018 43.281294 -- 23750000 03-May-2018 42.711048 -- 23700000 02-May-2018 42.457788 -- 23700000 01-May-2018 42.638817 -- 23700000 30-Apr-2018 42.619168 -- 23700000 27-Apr-2018 42.783941 -- 23700000 26-Apr-2018 42.608803 -- 23750000 25-Apr-2018 42.241275 -- 23750000 24-Apr-2018 42.186587 -- 23750000 23-Apr-2018 42.108111 -- 23750000 20-Apr-2018 42.044169 -- 23750000 19-Apr-2018 42.111032 -- 23750000 18-Apr-2018 42.261625 -- 23750000 17-Apr-2018 42.297855 -- 23750000 16-Apr-2018 42.176516 -- 23750000 13-Apr-2018 41.920001 -- 23750000 12-Apr-2018 42.15376 -- 23750000 11-Apr-2018 42.421133 -- 23750000 10-Apr-2018 42.422236 -- 23750000 09-Apr-2018 42.43556 -- 23750000 06-Apr-2018 42.544395 -- 23750000 05-Apr-2018 42.528569 -- 23700000 04-Apr-2018 42.513873 -- 23650000 03-Apr-2018 42.383485 -- 23650000 02-Apr-2018 42.067023 -- 23650000 29-Mar-2018 42.476245 -- 23550000 28-Mar-2018 42.092377 -- 23550000 27-Mar-2018 41.947451 -- 23550000 26-Mar-2018 41.763728 -- 23550000 23-Mar-2018 41.361004 -- 23550000 22-Mar-2018 41.65713 0.893147 23550000 21-Mar-2018 42.70716 -- 23400000 20-Mar-2018 42.711276 -- 23300000 19-Mar-2018 42.790637 -- 23300000 16-Mar-2018 43.107 -- 23300000 15-Mar-2018 42.719317 -- 23300000 14-Mar-2018 42.980067 -- 23100000 13-Mar-2018 42.877469 -- 23100000 12-Mar-2018 42.814003 -- 23000000 09-Mar-2018 42.284126 -- 23000000 08-Mar-2018 42.114543 -- 23000000 07-Mar-2018 41.913153 -- 23050000 06-Mar-2018 41.935196 -- 23050000 05-Mar-2018 41.642558 -- 23050000 02-Mar-2018 41.210641 -- 23050000 01-Mar-2018 40.846287 -- 23050000 28-Feb-2018 40.730638 -- 23350000 27-Feb-2018 41.301765 -- 23450000 26-Feb-2018 42.174693 -- 23450000 23-Feb-2018 41.997182 -- 23450000 22-Feb-2018 41.44215 -- 23450000 21-Feb-2018 41.57607 -- 23450000 20-Feb-2018 41.925919 -- 23450000 16-Feb-2018 42.763523 -- 23450000 15-Feb-2018 42.462895 -- 23450000 14-Feb-2018 41.783655 -- 23500000 13-Feb-2018 41.682829 -- 23500000 12-Feb-2018 41.316756 -- 23500000 09-Feb-2018 40.864575 -- 23650000 08-Feb-2018 40.631301 -- 23650000 07-Feb-2018 40.987346 -- 23600000 06-Feb-2018 41.211663 -- 23650000 05-Feb-2018 40.607211 -- 23950000 02-Feb-2018 41.515548 -- 24200000 01-Feb-2018 42.112136 -- 24500000 31-Jan-2018 42.127261 -- 24600000 30-Jan-2018 42.631238 -- 24650000 29-Jan-2018 42.60381 -- 24900000 26-Jan-2018 43.554866 -- 24900000 25-Jan-2018 43.85554 -- 24900000 24-Jan-2018 43.994406 -- 24900000 23-Jan-2018 44.08585 -- 24900000 22-Jan-2018 43.807333 -- 25250000 19-Jan-2018 43.800398 -- 25250000 18-Jan-2018 43.50166 -- 25350000 17-Jan-2018 43.910346 -- 25350000 16-Jan-2018 43.828667 -- 25650000 12-Jan-2018 44.099772 -- 25650000 11-Jan-2018 44.384259 -- 25600000 10-Jan-2018 44.05035 -- 25600000 09-Jan-2018 44.205345 -- 25550000 08-Jan-2018 44.558181 -- 25550000 05-Jan-2018 44.428913 -- 25550000 04-Jan-2018 44.248333 -- 25650000 03-Jan-2018 44.158687 -- 25750000 02-Jan-2018 44.714953 -- 25650000 29-Dec-2017 45.212464 -- 25750000 28-Dec-2017 45.661644 -- 25850000 27-Dec-2017 45.185526 -- 25850000 26-Dec-2017 45.128575 -- 25950000 22-Dec-2017 44.973285 -- 25950000 21-Dec-2017 45.008965 -- 25950000 20-Dec-2017 44.699899 -- 26050000 19-Dec-2017 44.423367 1.43529 26050000 18-Dec-2017 46.798298 -- 26150000 15-Dec-2017 46.95147 -- 26150000 14-Dec-2017 46.479746 -- 26150000 13-Dec-2017 46.451499 -- 26050000 12-Dec-2017 46.241725 -- 26050000 11-Dec-2017 46.233348 -- 26050000 08-Dec-2017 46.226439 -- 26050000 07-Dec-2017 46.231595 -- 25950000 06-Dec-2017 46.036528 -- 26000000 05-Dec-2017 46.134038 -- 26000000 04-Dec-2017 46.194346 -- 25950000 01-Dec-2017 45.802876 -- 26150000 30-Nov-2017 45.637028 -- 26150000 29-Nov-2017 45.934588 -- 26150000 28-Nov-2017 45.887382 -- 26200000 27-Nov-2017 45.8416 -- 26300000 24-Nov-2017 46.033725 -- 26300000 22-Nov-2017 46.26666 -- 26350000 21-Nov-2017 45.996136 -- 26350000 20-Nov-2017 45.652128 -- 26400000 17-Nov-2017 45.122297 -- 26500000 16-Nov-2017 44.970402 -- 26550000 15-Nov-2017 44.678909 -- 26600000 14-Nov-2017 45.048821 -- 26700000 13-Nov-2017 44.80112 -- 26700000 10-Nov-2017 44.40884 -- 26850000 09-Nov-2017 44.681238 -- 26950000 08-Nov-2017 44.765755 -- 27250000 07-Nov-2017 44.452675 -- 27250000 06-Nov-2017 44.198462 -- 27500000 03-Nov-2017 44.839553 -- 27550000 02-Nov-2017 44.95535 -- 27600000 01-Nov-2017 45.641561 -- 27750000 31-Oct-2017 45.380252 -- 27750000 30-Oct-2017 45.589857 -- 27750000 27-Oct-2017 46.020019 -- 27850000 26-Oct-2017 45.48029 -- 27850000 25-Oct-2017 46.416525 -- 27900000 24-Oct-2017 46.864989 -- 27900000 23-Oct-2017 46.991344 -- 27850000 20-Oct-2017 47.49341 -- 27850000 19-Oct-2017 47.508917 -- 27850000 18-Oct-2017 47.420386 -- 27850000 17-Oct-2017 47.379267 -- 27850000 16-Oct-2017 47.314131 -- 27850000 13-Oct-2017 47.252029 -- 27850000 12-Oct-2017 47.081548 -- 27850000 11-Oct-2017 46.954567 -- 27900000 10-Oct-2017 46.872745 -- 27900000 09-Oct-2017 46.937195 -- 27900000 06-Oct-2017 46.842361 -- 27900000 05-Oct-2017 47.433188 -- 27900000 04-Oct-2017 47.228358 -- 27900000 03-Oct-2017 47.164074 -- 27900000 02-Oct-2017 47.118476 -- 27900000 29-Sept-2017 46.845201 -- 27900000 28-Sept-2017 46.877012 -- 27900000 27-Sept-2017 46.730105 -- 27900000 26-Sept-2017 46.674152 1.05804 27900000 25-Sept-2017 47.553556 -- 27900000 22-Sept-2017 47.414437 -- 27900000 21-Sept-2017 47.102172 -- 27900000 20-Sept-2017 47.103036 -- 27850000 19-Sept-2017 47.183705 -- 27850000 18-Sept-2017 46.965188 -- 27850000 15-Sept-2017 46.793494 -- 27850000 14-Sept-2017 46.529578 -- 27850000 13-Sept-2017 46.480526 -- 27850000 12-Sept-2017 46.931941 -- 27700000 11-Sept-2017 46.913968 -- 27700000 08-Sept-2017 46.505624 -- 27700000 07-Sept-2017 46.56348 -- 27850000 06-Sept-2017 46.624986 -- 28000000 05-Sept-2017 46.592612 -- 28000000 01-Sept-2017 47.280346 -- 28050000 31-Aug-2017 47.16796 -- 28150000 30-Aug-2017 46.74496 -- 28150000 29-Aug-2017 46.745956 -- 28700000 28-Aug-2017 47.15775 -- 28700000 25-Aug-2017 47.129011 -- 28700000 24-Aug-2017 47.222125 -- 28700000 23-Aug-2017 47.098983 -- 28700000 22-Aug-2017 47.231397 -- 28850000 21-Aug-2017 47.005954 -- 29000000 18-Aug-2017 46.977583 -- 29000000 17-Aug-2017 46.856744 -- 29050000 16-Aug-2017 47.094839 -- 29050000 15-Aug-2017 47.11601 -- 29000000 14-Aug-2017 47.101843 -- 29000000 11-Aug-2017 46.78215 -- 29000000 10-Aug-2017 46.848456 -- 29000000 09-Aug-2017 47.157038 -- 29000000 08-Aug-2017 46.851449 -- 28950000 07-Aug-2017 46.675715 -- 28950000 04-Aug-2017 46.471652 -- 28950000 03-Aug-2017 46.631003 -- 28950000 02-Aug-2017 46.71272 -- 28850000 01-Aug-2017 46.697657 -- 28850000 31-Jul-2017 46.543971 -- 28850000 28-Jul-2017 46.102618 -- 28850000 27-Jul-2017 46.229628 -- 28850000 26-Jul-2017 46.078342 -- 28850000 25-Jul-2017 45.975974 -- 29100000 24-Jul-2017 46.253821 -- 29500000 21-Jul-2017 46.35345 -- 29700000 20-Jul-2017 46.096864 -- 29700000 19-Jul-2017 45.984293 -- 29700000 18-Jul-2017 45.800337 -- 29700000 17-Jul-2017 46.559507 -- 29700000 14-Jul-2017 46.638553 -- 29750000 13-Jul-2017 46.261587 -- 29800000 12-Jul-2017 46.738767 -- 29800000 11-Jul-2017 46.51239 -- 29850000 10-Jul-2017 46.298201 -- 29850000 07-Jul-2017 46.222132 -- 29850000 06-Jul-2017 46.612963 -- 29850000 05-Jul-2017 46.992206 -- 29850000 03-Jul-2017 46.998299 -- 29850000 30-Jun-2017 46.437931 -- 29900000 29-Jun-2017 46.523052 -- 29900000 28-Jun-2017 46.855236 -- 29900000 27-Jun-2017 46.718405 0.954852 29900000 26-Jun-2017 48.461918 -- 29900000 23-Jun-2017 48.289601 -- 29950000 22-Jun-2017 48.068284 -- 29950000 21-Jun-2017 47.754621 -- 29950000 20-Jun-2017 48.019953 -- 29800000 19-Jun-2017 48.317292 -- 29800000 16-Jun-2017 48.053939 -- 29700000 15-Jun-2017 47.777009 -- 29700000 14-Jun-2017 47.629452 -- 29700000 13-Jun-2017 47.336968 -- 29700000 12-Jun-2017 47.164796 -- 29700000 09-Jun-2017 47.050786 -- 29700000 08-Jun-2017 46.836755 -- 29700000 07-Jun-2017 46.385702 -- 29700000 06-Jun-2017 46.307539 -- 29550000 05-Jun-2017 46.389886 -- 29550000 02-Jun-2017 46.740633 -- 29550000 01-Jun-2017 46.641987 -- 29550000 31-May-2017 46.291136 -- 29500000 30-May-2017 46.147887 -- 29500000 26-May-2017 46.402853 -- 29500000 25-May-2017 46.36735 -- 29150000 24-May-2017 46.317878 -- 29150000 23-May-2017 46.068985 -- 29100000 22-May-2017 45.761792 -- 29100000 19-May-2017 45.264951 -- 29100000 18-May-2017 45.058048 -- 29100000 17-May-2017 45.099227 -- 29150000 16-May-2017 45.177639 -- 29150000 15-May-2017 45.198628 -- 29150000 12-May-2017 44.974057 -- 29150000 11-May-2017 45.116152 -- 29150000 10-May-2017 45.127094 -- 29250000 09-May-2017 44.891542 -- 29250000 08-May-2017 45.662993 -- 29250000 05-May-2017 45.988616 -- 29250000 04-May-2017 45.725238 -- 29250000 03-May-2017 45.895796 -- 29350000 02-May-2017 46.51542 -- 29200000 01-May-2017 47.299449 -- 29150000 28-Apr-2017 46.896587 -- 28950000 27-Apr-2017 47.545519 -- 29950000 26-Apr-2017 47.112107 -- 29050000 25-Apr-2017 46.689587 -- 29000000 24-Apr-2017 46.48233 -- 28950000 21-Apr-2017 46.425413 -- 28950000 20-Apr-2017 46.332464 -- 28950000 19-Apr-2017 46.679078 -- 28950000 18-Apr-2017 46.824258 -- 28650000 17-Apr-2017 46.82936 -- 28650000 13-Apr-2017 46.284146 -- 28500000 12-Apr-2017 46.093516 -- 28500000 11-Apr-2017 46.133705 -- 28400000 10-Apr-2017 45.796719 -- 28400000 07-Apr-2017 45.580116 -- 28250000 06-Apr-2017 45.59633 -- 27700000 05-Apr-2017 45.419204 -- 27700000 04-Apr-2017 45.608058 -- 27600000 03-Apr-2017 45.384385 -- 27500000 31-Mar-2017 45.341013 -- 27500000 30-Mar-2017 45.330436 -- 27450000 29-Mar-2017 45.28306 -- 27450000 28-Mar-2017 44.81444 -- 27350000 27-Mar-2017 44.516539 -- 27450000 24-Mar-2017 44.21794 1.058478 27400000 23-Mar-2017 45.412502 -- 27400000 22-Mar-2017 45.3057 -- 27400000 21-Mar-2017 45.17787 -- 27200000 20-Mar-2017 45.239039 -- 27150000 17-Mar-2017 45.196242 -- 27150000 16-Mar-2017 44.816571 -- 27150000 15-Mar-2017 44.699776 -- 27150000 14-Mar-2017 43.885518 -- 27200000 13-Mar-2017 44.051621 -- 27200000 10-Mar-2017 44.276217 -- 27200000 09-Mar-2017 43.768508 -- 27250000 08-Mar-2017 44.046975 -- 27300000 07-Mar-2017 44.838943 -- 27300000 06-Mar-2017 44.899196 -- 27300000 03-Mar-2017 44.967385 -- 27300000 02-Mar-2017 44.875972 -- 27300000 01-Mar-2017 44.928162 -- 27200000 28-Feb-2017 45.085033 -- 27200000 27-Feb-2017 44.860372 -- 27200000 24-Feb-2017 44.859945 -- 27200000 23-Feb-2017 44.871434 -- 27200000 22-Feb-2017 44.646193 -- 27200000 21-Feb-2017 44.600122 -- 27200000 17-Feb-2017 44.363667 -- 27200000 16-Feb-2017 44.514509 -- 27350000 15-Feb-2017 43.92912 -- 27350000 14-Feb-2017 43.952457 -- 27450000 13-Feb-2017 44.129136 -- 27550000 10-Feb-2017 43.902408 -- 27550000 09-Feb-2017 43.623294 -- 27550000 08-Feb-2017 43.589218 -- 27550000 07-Feb-2017 43.499147 -- 27550000 06-Feb-2017 43.579575 -- 27550000 03-Feb-2017 43.273472 -- 27550000 02-Feb-2017 43.097998 -- 27550000 01-Feb-2017 42.761789 -- 27600000 31-Jan-2017 42.668394 -- 27600000 30-Jan-2017 42.914156 -- 27550000 27-Jan-2017 43.220954 -- 27550000 26-Jan-2017 43.305196 -- 27550000 25-Jan-2017 43.292279 -- 27500000 24-Jan-2017 43.383095 -- 27450000 23-Jan-2017 43.30699 -- 27450000 20-Jan-2017 43.049341 -- 27450000 19-Jan-2017 42.934781 -- 27200000 18-Jan-2017 43.216937 -- 27200000 17-Jan-2017 43.158142 -- 27200000 13-Jan-2017 43.121117 -- 27200000 12-Jan-2017 43.066382 -- 27400000 11-Jan-2017 43.236711 -- 27400000 10-Jan-2017 43.116883 -- 27450000 09-Jan-2017 42.940399 -- 27850000 06-Jan-2017 43.200128 -- 27850000 05-Jan-2017 43.232026 -- 27850000 04-Jan-2017 43.145278 -- 27850000 03-Jan-2017 42.769248 -- 27800000 30-Dec-2016 42.058137 -- 27850000 29-Dec-2016 42.300876 -- 27850000 28-Dec-2016 41.814053 -- 27900000 27-Dec-2016 41.948537 -- 28050000 23-Dec-2016 42.17417 -- 28100000 22-Dec-2016 42.114305 -- 28150000 21-Dec-2016 42.063467 0.854891 28100000 20-Dec-2016 42.917085 -- 28100000 19-Dec-2016 43.040569 -- 27150000 16-Dec-2016 42.295942 -- 27250000 15-Dec-2016 41.478435 -- 28050000 14-Dec-2016 42.295663 -- 28050000 13-Dec-2016 42.662488 -- 28050000 12-Dec-2016 43.322253 -- 28050000 09-Dec-2016 43.754141 -- 28050000 08-Dec-2016 43.503082 -- 28150000 07-Dec-2016 43.340301 -- 28150000 06-Dec-2016 42.941485 -- 28150000 05-Dec-2016 42.770402 -- 28150000 02-Dec-2016 41.92133 -- 28400000 01-Dec-2016 41.962535 -- 28400000 30-Nov-2016 42.678232 -- 28400000 29-Nov-2016 43.211148 -- 28650000 28-Nov-2016 42.787494 -- 28650000 25-Nov-2016 42.599473 -- 28150000 23-Nov-2016 42.33394 -- 28800000 22-Nov-2016 42.781127 -- 28700000 21-Nov-2016 42.426981 -- 28700000 18-Nov-2016 42.022457 -- 28750000 17-Nov-2016 41.857841 -- 28750000 16-Nov-2016 41.733199 -- 28900000 15-Nov-2016 41.76014 -- 29050000 14-Nov-2016 41.438101 -- 29200000 11-Nov-2016 41.715674 -- 29300000 10-Nov-2016 41.412896 -- 29350000 09-Nov-2016 41.968635 -- 29400000 08-Nov-2016 42.212262 -- 29450000 07-Nov-2016 42.080133 -- 29450000 04-Nov-2016 41.732224 -- 29450000 03-Nov-2016 41.418564 -- 28900000 02-Nov-2016 41.216588 -- 28900000 01-Nov-2016 41.341364 -- 28800000 31-Oct-2016 41.979268 -- 28800000 28-Oct-2016 41.674908 -- 28800000 27-Oct-2016 41.654832 -- 28800000 26-Oct-2016 42.242476 -- 28800000 25-Oct-2016 42.315552 -- 28800000 24-Oct-2016 41.861644 -- 28800000 21-Oct-2016 41.415656 -- 28800000 20-Oct-2016 41.351924 -- 28800000 19-Oct-2016 41.233052 -- 28800000 18-Oct-2016 41.060844 -- 28800000 17-Oct-2016 40.779804 -- 28800000 14-Oct-2016 40.861492 -- 28800000 13-Oct-2016 41.160268 -- 28750000 12-Oct-2016 40.798856 -- 28800000 11-Oct-2016 40.465432 -- 28850000 10-Oct-2016 40.566312 -- 28850000 07-Oct-2016 40.229256 -- 28900000 06-Oct-2016 40.122056 -- 29100000 05-Oct-2016 40.430004 -- 29200000 04-Oct-2016 40.634776 -- 29250000 03-Oct-2016 41.473984 -- 29150000 30-Sept-2016 42.030228 -- 29150000 29-Sept-2016 41.920796 -- 29200000 28-Sept-2016 42.145804 -- 29150000 27-Sept-2016 42.228028 -- 29200000 26-Sept-2016 42.18012 1.17348 29200000 23-Sept-2016 43.284112 -- 29050000 22-Sept-2016 43.58372 -- 29050000 21-Sept-2016 43.171672 -- 29050000 20-Sept-2016 42.782192 -- 28900000 19-Sept-2016 42.672672 -- 28900000 16-Sept-2016 42.151008 -- 28900000 15-Sept-2016 42.463168 -- 28900000 14-Sept-2016 42.21226 -- 28900000 13-Sept-2016 42.033384 -- 28900000 12-Sept-2016 42.585544 -- 28950000 09-Sept-2016 42.091264 -- 29000000 08-Sept-2016 43.63462 -- 29000000 07-Sept-2016 43.948916 -- 29000000 06-Sept-2016 43.636992 -- 29000000 02-Sept-2016 43.510348 -- 28750000 01-Sept-2016 42.833664 -- 28500000 31-Aug-2016 42.98944 -- 28500000 30-Aug-2016 42.94102 -- 28500000 29-Aug-2016 42.802836 -- 28400000 26-Aug-2016 42.598232 -- 28400000 25-Aug-2016 43.065188 -- 28400000 24-Aug-2016 42.968612 -- 28400000 23-Aug-2016 43.197324 -- 28312500 22-Aug-2016 42.823388 -- 28137500 19-Aug-2016 42.841132 -- 28137500 18-Aug-2016 42.787364 -- 28100000 17-Aug-2016 42.69452 -- 28100000 16-Aug-2016 42.702496 -- 28100000 15-Aug-2016 43.041628 -- 28050000 12-Aug-2016 43.22888 -- 28050000 11-Aug-2016 43.234048 -- 28050000 10-Aug-2016 43.492896 -- 28050000 09-Aug-2016 43.618904 -- 27937500 08-Aug-2016 43.173144 -- 27937500 05-Aug-2016 43.279468 -- 27937500 04-Aug-2016 42.75984 -- 27937500 03-Aug-2016 42.660864 -- 27937500 02-Aug-2016 42.235228 -- 27887500 01-Aug-2016 42.67002 -- 27675000 29-Jul-2016 42.436608 -- 27675000 28-Jul-2016 42.343672 -- 27637500 27-Jul-2016 42.102408 -- 27550000 26-Jul-2016 42.133252 -- 27550000 25-Jul-2016 41.97324 -- 27550000 22-Jul-2016 42.086588 -- 27550000 21-Jul-2016 41.866316 -- 27512500 20-Jul-2016 41.88288 -- 27512500 19-Jul-2016 41.699604 -- 27412500 18-Jul-2016 41.391368 -- 27325000 15-Jul-2016 41.14814 -- 27325000 14-Jul-2016 41.068904 -- 27325000 13-Jul-2016 41.231648 -- 27325000 12-Jul-2016 41.23924 -- 27350000 11-Jul-2016 41.123416 -- 27350000 08-Jul-2016 40.727812 -- 27337500 07-Jul-2016 40.460696 -- 27337500 06-Jul-2016 40.94378 -- 27337500 05-Jul-2016 40.635244 -- 27337500 01-Jul-2016 40.9911 -- 27175000 30-Jun-2016 41.065268 -- 27087500 29-Jun-2016 40.585692 -- 26950000 28-Jun-2016 40.284412 -- 26912500 27-Jun-2016 39.302976 -- 26725000 24-Jun-2016 39.924156 -- 26487500 23-Jun-2016 40.06048 -- 26400000 22-Jun-2016 39.823612 -- 26350000 21-Jun-2016 40.014924 1.097152 26312500 20-Jun-2016 41.32654 -- 26312500 17-Jun-2016 41.087528 -- 26212500 16-Jun-2016 41.162764 -- 25987500 15-Jun-2016 40.992144 -- 25775000 14-Jun-2016 40.836664 -- 25662500 13-Jun-2016 41.066752 -- 25587500 10-Jun-2016 41.540252 -- 25462500 09-Jun-2016 41.80484 -- 25337500 08-Jun-2016 41.683808 -- 25162500 07-Jun-2016 41.455236 -- 25075000 06-Jun-2016 41.430692 -- 24937500 03-Jun-2016 41.433996 -- 24725000 02-Jun-2016 41.419728 -- 24625000 01-Jun-2016 41.295012 -- 24425000 31-May-2016 40.945208 -- 24200000 27-May-2016 40.8664 -- 24200000 26-May-2016 40.94802 -- 24175000 25-May-2016 40.752204 -- 24012500 24-May-2016 40.636704 -- 23975000 23-May-2016 40.460848 -- 23912500 20-May-2016 40.478412 -- 23875000 19-May-2016 40.1541 -- 23875000 18-May-2016 40.319408 -- 23925000 17-May-2016 40.841964 -- 23575000 16-May-2016 41.218096 -- 23337500 13-May-2016 41.002416 -- 22975000 12-May-2016 41.115936 -- 22762500 11-May-2016 41.010632 -- 22450000 10-May-2016 40.91944 -- 22087500 09-May-2016 40.796532 -- 20975000 06-May-2016 40.199272 -- 20525000 05-May-2016 39.653972 -- 19912500 04-May-2016 39.20456 -- 19812500 03-May-2016 38.78036 -- 19712500 02-May-2016 39.245 -- 19675000 29-Apr-2016 39.31834 -- 19637500 28-Apr-2016 39.220988 -- 19637500 27-Apr-2016 39.357564 -- 19637500 26-Apr-2016 39.1081 -- 19637500 25-Apr-2016 39.14194 -- 19637500 22-Apr-2016 38.81576 -- 19637500 21-Apr-2016 38.8326 -- 19600000 20-Apr-2016 39.232888 -- 19600000 19-Apr-2016 39.339784 -- 19612500 18-Apr-2016 39.108208 -- 19587500 15-Apr-2016 39.106168 -- 19625000 14-Apr-2016 38.982976 -- 19625000 13-Apr-2016 39.100632 -- 19625000 12-Apr-2016 38.834144 -- 19625000 11-Apr-2016 38.84578 -- 19625000 08-Apr-2016 38.44166 -- 19625000 07-Apr-2016 38.342204 -- 19625000 06-Apr-2016 38.379148 -- 19625000 05-Apr-2016 38.245984 -- 19712500 04-Apr-2016 38.264324 -- 19712500 01-Apr-2016 38.58584 -- 19712500 31-Mar-2016 38.681588 -- 19712500 30-Mar-2016 38.158188 -- 19750000 29-Mar-2016 38.157616 -- 20087500 28-Mar-2016 37.70818 -- 20137500 24-Mar-2016 37.65302 -- 20050000 23-Mar-2016 37.559652 1.094972 20050000 22-Mar-2016 39.3694 -- 20050000 21-Mar-2016 39.270936 -- 20050000 18-Mar-2016 39.077564 -- 20050000 17-Mar-2016 39.033804 -- 20000000 16-Mar-2016 38.452668 -- 20000000 15-Mar-2016 37.9659 -- 20000000 14-Mar-2016 38.303212 -- 20000000 11-Mar-2016 38.656764 -- 20000000 10-Mar-2016 37.746048 -- 20000000 09-Mar-2016 37.982676 -- 20000000 08-Mar-2016 37.892816 -- 20000000 07-Mar-2016 38.486324 -- 20000000 04-Mar-2016 38.198212 -- 20000000 03-Mar-2016 38.074012 -- 20000000 02-Mar-2016 37.443884 -- 20400000 01-Mar-2016 37.134 -- 20325000 29-Feb-2016 37.137744 -- 20325000 26-Feb-2016 37.200112 -- 20437500 25-Feb-2016 37.226268 -- 20437500 24-Feb-2016 36.589896 -- 20437500 23-Feb-2016 36.569216 -- 20437500 22-Feb-2016 36.544084 -- 20437500 19-Feb-2016 36.052368 -- 20475000 18-Feb-2016 36.138252 -- 20475000 17-Feb-2016 36.03718 -- 20475000 16-Feb-2016 35.414492 -- 20475000 12-Feb-2016 34.610864 -- 20550000 11-Feb-2016 33.97888 -- 20575000 10-Feb-2016 34.830836 -- 20587500 09-Feb-2016 34.870976 -- 20800000 08-Feb-2016 35.454952 -- 20812500 05-Feb-2016 35.919592 -- 20837500 04-Feb-2016 36.259688 -- 20850000 03-Feb-2016 36.344756 -- 20912500 02-Feb-2016 35.928148 -- 20900000 01-Feb-2016 35.984476 -- 20900000 29-Jan-2016 36.199512 -- 20812500 28-Jan-2016 35.063332 -- 20812500 27-Jan-2016 34.708784 -- 20975000 26-Jan-2016 34.926564 -- 21037500 25-Jan-2016 33.7475 -- 21150000 22-Jan-2016 34.785068 -- 20875000 21-Jan-2016 33.51922 -- 20912500 20-Jan-2016 33.572352 -- 20975000 19-Jan-2016 34.232112 -- 21225000 15-Jan-2016 35.09528 -- 21237500 14-Jan-2016 35.998096 -- 21237500 13-Jan-2016 36.250244 -- 21237500 12-Jan-2016 37.24866 -- 21250000 11-Jan-2016 37.843792 -- 21250000 08-Jan-2016 37.877556 -- 21262500 07-Jan-2016 38.266412 -- 21262500 06-Jan-2016 39.102556 -- 21512500 05-Jan-2016 38.989772 -- 21575000 04-Jan-2016 38.502952 -- 21575000 31-Dec-2015 38.242928 -- 21575000 30-Dec-2015 38.334736 -- 21687500 29-Dec-2015 38.685148 -- 21712500 28-Dec-2015 38.906168 -- 21712500 24-Dec-2015 39.11356 1.075996 21712500 23-Dec-2015 40.254028 -- 21750000 22-Dec-2015 40.083104 -- 21750000 21-Dec-2015 39.56202 -- 21750000 18-Dec-2015 39.239324 -- 21887500 17-Dec-2015 39.08844 -- 21887500 16-Dec-2015 38.836664 -- 21887500 15-Dec-2015 37.64832 -- 22125000 14-Dec-2015 36.933156 -- 22187500 11-Dec-2015 37.884572 -- 22225000 10-Dec-2015 38.624028 -- 22237500 09-Dec-2015 38.473336 -- 22275000 08-Dec-2015 38.542036 -- 22500000 07-Dec-2015 38.847204 -- 22500000 04-Dec-2015 39.242216 -- 22562500 03-Dec-2015 39.27262 -- 22575000 02-Dec-2015 39.392024 -- 22612500 01-Dec-2015 40.07816 -- 23150000 30-Nov-2015 40.101488 -- 23212500 27-Nov-2015 40.1397 -- 23212500 25-Nov-2015 39.662328 -- 23212500 24-Nov-2015 39.646308 -- 23275000 23-Nov-2015 39.554672 -- 23275000 20-Nov-2015 39.518032 -- 23300000 19-Nov-2015 39.5546 -- 23300000 18-Nov-2015 39.506296 -- 23300000 17-Nov-2015 39.085612 -- 23300000 16-Nov-2015 39.40194 -- 23300000 13-Nov-2015 39.168884 -- 23300000 12-Nov-2015 39.1119 -- 23300000 11-Nov-2015 39.686444 -- 23300000 10-Nov-2015 39.665156 -- 23400000 09-Nov-2015 39.277908 -- 23712500 06-Nov-2015 39.640924 -- 23850000 05-Nov-2015 39.798844 -- 24162500 04-Nov-2015 40.070452 -- 24162500 03-Nov-2015 40.36914 -- 24162500 02-Nov-2015 40.422636 -- 24162500 30-Oct-2015 39.728812 -- 24162500 29-Oct-2015 39.846532 -- 24112500 28-Oct-2015 40.236596 -- 24112500 27-Oct-2015 39.873656 -- 24112500 26-Oct-2015 40.88144 -- 24112500 23-Oct-2015 41.057168 -- 24112500 22-Oct-2015 41.096272 -- 24137500 21-Oct-2015 41.006072 -- 24062500 20-Oct-2015 41.160504 -- 24062500 19-Oct-2015 41.0595 -- 24062500 16-Oct-2015 41.12514 -- 24062500 15-Oct-2015 41.115448 -- 24062500 14-Oct-2015 40.953368 -- 23962500 13-Oct-2015 41.223224 -- 23850000 12-Oct-2015 41.637944 -- 23775000 09-Oct-2015 41.483168 -- 23775000 08-Oct-2015 41.587524 -- 23662500 07-Oct-2015 41.530712 -- 23612500 06-Oct-2015 41.03464 -- 23525000 05-Oct-2015 41.008088 -- 23525000 02-Oct-2015 40.143164 -- 23525000 01-Oct-2015 39.816588 -- 23525000 30-Sept-2015 39.776972 -- 23962500 29-Sept-2015 39.401264 -- 23987500 28-Sept-2015 40.099488 -- 23987500 25-Sept-2015 41.29462 1.083312 23987500 24-Sept-2015 43.013936 -- 24087500 23-Sept-2015 43.115056 -- 23912500 22-Sept-2015 42.76762 -- 23950000 21-Sept-2015 43.188064 -- 23950000 18-Sept-2015 42.68128 -- 24025000 17-Sept-2015 42.823916 -- 24087500 16-Sept-2015 42.0687 -- 24087500 15-Sept-2015 41.890008 -- 24225000 14-Sept-2015 41.832568 -- 24225000 11-Sept-2015 41.768824 -- 24225000 10-Sept-2015 41.19558 -- 24125000 09-Sept-2015 41.257548 -- 24125000 08-Sept-2015 41.722628 -- 24225000 04-Sept-2015 41.39486 -- 24225000 03-Sept-2015 41.801744 -- 24225000 02-Sept-2015 41.71912 -- 24225000 01-Sept-2015 41.564576 -- 24375000 31-Aug-2015 41.857292 -- 24375000 28-Aug-2015 42.133132 -- 24375000 27-Aug-2015 42.365756 -- 24437500 26-Aug-2015 41.651048 -- 24675000 25-Aug-2015 41.07102 -- 24875000 24-Aug-2015 41.245296 -- 24925000 21-Aug-2015 42.556184 -- 24925000 20-Aug-2015 43.374672 -- 24925000 19-Aug-2015 43.540576 -- 24925000 18-Aug-2015 43.527672 -- 24925000 17-Aug-2015 43.648248 -- 24950000 14-Aug-2015 43.320492 -- 24950000 13-Aug-2015 42.956012 -- 24950000 12-Aug-2015 42.936508 -- 24950000 11-Aug-2015 42.6878 -- 24950000 10-Aug-2015 42.335052 -- 24950000 07-Aug-2015 42.40282 -- 24950000 06-Aug-2015 42.774612 -- 24925000 05-Aug-2015 42.989636 -- 24925000 04-Aug-2015 43.371176 -- 24925000 03-Aug-2015 43.504928 -- 24925000 31-Jul-2015 43.425844 -- 24925000 30-Jul-2015 43.337464 -- 24925000 29-Jul-2015 43.1564 -- 24925000 28-Jul-2015 42.779044 -- 25025000 27-Jul-2015 42.515996 -- 25025000 24-Jul-2015 42.470484 -- 25025000 23-Jul-2015 42.9875 -- 25025000 22-Jul-2015 43.440304 -- 25025000 21-Jul-2015 43.493968 -- 25025000 20-Jul-2015 43.597928 -- 25075000 17-Jul-2015 43.71466 -- 25075000 16-Jul-2015 43.664844 -- 25075000 15-Jul-2015 43.681996 -- 25075000 14-Jul-2015 43.552196 -- 25112500 13-Jul-2015 43.491712 -- 25187500 10-Jul-2015 43.47418 -- 25187500 09-Jul-2015 43.185428 -- 25187500 08-Jul-2015 43.64058 -- 25187500 07-Jul-2015 43.946572 -- 25375000 06-Jul-2015 43.120068 -- 25375000 02-Jul-2015 42.820684 -- 25375000 01-Jul-2015 42.770664 -- 25450000 30-Jun-2015 42.267116 -- 25450000 29-Jun-2015 42.43856 -- 25787500 26-Jun-2015 43.04026 -- 26150000 25-Jun-2015 43.575372 -- 26300000 24-Jun-2015 43.91814 1.22372 26300000 23-Jun-2015 45.479344 -- 26250000 22-Jun-2015 45.51886 -- 26250000 19-Jun-2015 45.70646 -- 26287500 18-Jun-2015 45.714084 -- 26287500 17-Jun-2015 45.383312 -- 26287500 16-Jun-2015 45.148992 -- 26287500 15-Jun-2015 45.151232 -- 26200000 12-Jun-2015 45.401012 -- 26200000 11-Jun-2015 45.370184 -- 26337500 10-Jun-2015 44.86744 -- 26337500 09-Jun-2015 44.85098 -- 26387500 08-Jun-2015 45.085728 -- 26387500 05-Jun-2015 45.30008 -- 26362500 04-Jun-2015 45.90412 -- 26387500 03-Jun-2015 46.079868 -- 26387500 02-Jun-2015 46.44568 -- 26387500 01-Jun-2015 46.715592 -- 26737500 29-May-2015 46.669308 -- 26900000 28-May-2015 46.647512 -- 26975000 27-May-2015 46.596424 -- 26975000 26-May-2015 46.37426 -- 26975000 22-May-2015 46.594588 -- 26975000 21-May-2015 46.720072 -- 26975000 20-May-2015 46.737332 -- 26975000 19-May-2015 46.746904 -- 26850000 18-May-2015 46.735812 -- 26850000 15-May-2015 46.601136 -- 26850000 14-May-2015 46.336784 -- 26850000 13-May-2015 45.969708 -- 26662500 12-May-2015 46.105352 -- 26537500 11-May-2015 46.060832 -- 26487500 08-May-2015 46.30672 -- 26312500 07-May-2015 45.991956 -- 26287500 06-May-2015 45.897228 -- 26287500 05-May-2015 46.218224 -- 26250000 04-May-2015 46.80724 -- 26250000 01-May-2015 46.621992 -- 26175000 30-Apr-2015 46.456564 -- 26175000 29-Apr-2015 46.760284 -- 25962500 28-Apr-2015 47.219616 -- 25650000 27-Apr-2015 47.374304 -- 25650000 24-Apr-2015 47.462184 -- 25650000 23-Apr-2015 47.415216 -- 25650000 22-Apr-2015 47.386312 -- 25650000 21-Apr-2015 47.34996 -- 25650000 20-Apr-2015 47.449036 -- 25650000 17-Apr-2015 47.37428 -- 25650000 16-Apr-2015 47.50602 -- 25650000 15-Apr-2015 47.340444 -- 25650000 14-Apr-2015 47.453724 -- 25650000 13-Apr-2015 47.42298 -- 25650000 10-Apr-2015 47.4375 -- 25650000 09-Apr-2015 47.054684 -- 25650000 08-Apr-2015 47.323608 -- 25650000 07-Apr-2015 47.133356 -- 25600000 06-Apr-2015 47.305292 -- 25600000 02-Apr-2015 46.988368 -- 25600000 01-Apr-2015 46.979048 -- 25600000 31-Mar-2015 46.730928 -- 25600000 30-Mar-2015 46.738432 -- 25600000 27-Mar-2015 46.706824 -- 25550000 26-Mar-2015 46.7252 -- 25512500 25-Mar-2015 46.77792 1.203708 25512500 24-Mar-2015 48.163856 -- 25475000 23-Mar-2015 48.411832 -- 25437500 20-Mar-2015 48.236644 -- 25437500 19-Mar-2015 47.784028 -- 25437500 18-Mar-2015 47.864844 -- 25437500 17-Mar-2015 47.237756 -- 25437500 16-Mar-2015 46.998952 -- 25437500 13-Mar-2015 46.744404 -- 25437500 12-Mar-2015 46.67882 -- 25437500 11-Mar-2015 46.290696 -- 25462500 10-Mar-2015 46.441696 -- 25500000 09-Mar-2015 46.593696 -- 25500000 06-Mar-2015 46.49266 -- 25500000 05-Mar-2015 47.327832 -- 25500000 04-Mar-2015 47.487788 -- 25500000 03-Mar-2015 47.387276 -- 25437500 02-Mar-2015 47.538572 -- 25350000 27-Feb-2015 47.4971 -- 25350000 26-Feb-2015 47.2259 -- 25350000 25-Feb-2015 47.235896 -- 25350000 24-Feb-2015 47.197692 -- 25375000 23-Feb-2015 47.351156 -- 25375000 20-Feb-2015 47.164312 -- 25375000 19-Feb-2015 46.98064 -- 25375000 18-Feb-2015 46.971692 -- 25637500 17-Feb-2015 46.950536 -- 25675000 13-Feb-2015 46.915448 -- 25675000 12-Feb-2015 46.84384 -- 25675000 11-Feb-2015 46.318204 -- 25675000 10-Feb-2015 46.304008 -- 25712500 09-Feb-2015 46.458892 -- 25712500 06-Feb-2015 46.3883 -- 25787500 05-Feb-2015 46.79794 -- 25875000 04-Feb-2015 46.406896 -- 25875000 03-Feb-2015 46.862508 -- 25850000 02-Feb-2015 46.343196 -- 25850000 30-Jan-2015 46.635964 -- 25850000 29-Jan-2015 46.838996 -- 25850000 28-Jan-2015 46.818948 -- 25787500 27-Jan-2015 47.102324 -- 25700000 26-Jan-2015 47.253652 -- 25700000 23-Jan-2015 46.84764 -- 25700000 22-Jan-2015 47.17374 -- 25675000 21-Jan-2015 46.355724 -- 25837500 20-Jan-2015 46.232776 -- 25837500 16-Jan-2015 46.80282 -- 25837500 15-Jan-2015 46.423988 -- 25837500 14-Jan-2015 46.546132 -- 25987500 13-Jan-2015 46.5712 -- 25850000 12-Jan-2015 47.05894 -- 25850000 09-Jan-2015 47.045036 -- 25850000 08-Jan-2015 47.441048 -- 25962500 07-Jan-2015 47.403284 -- 25962500 06-Jan-2015 47.365664 -- 25962500 05-Jan-2015 47.382296 -- 25962500 02-Jan-2015 47.646084 -- 25962500 31-Dec-2014 46.878376 -- 25962500 30-Dec-2014 47.413512 -- 25987500 29-Dec-2014 47.583536 -- 25987500 26-Dec-2014 47.38458 -- 26012500 24-Dec-2014 46.93996 2.379188 26025000 23-Dec-2014 49.671992 -- 26025000 22-Dec-2014 49.89776 -- 26037500 19-Dec-2014 49.760044 -- 27225000 18-Dec-2014 49.441288 -- 27225000 17-Dec-2014 49.152132 -- 26075000 16-Dec-2014 48.345452 -- 26112500 15-Dec-2014 48.704544 -- 26362500 12-Dec-2014 49.43862 -- 26362500 11-Dec-2014 49.99704 -- 26375000 10-Dec-2014 49.567992 -- 26375000 09-Dec-2014 50.12532 -- 26400000 08-Dec-2014 49.546508 -- 26400000 05-Dec-2014 50.143532 -- 26400000 04-Dec-2014 50.607524 -- 26400000 03-Dec-2014 50.691596 -- 26400000 02-Dec-2014 50.61338 -- 26325000 01-Dec-2014 50.326088 -- 26325000 28-Nov-2014 50.5861 -- 26325000 26-Nov-2014 50.592916 -- 26237500 25-Nov-2014 50.355152 -- 26212500 24-Nov-2014 50.191124 -- 26212500 21-Nov-2014 49.931256 -- 26212500 20-Nov-2014 50.063256 -- 26212500 19-Nov-2014 49.8561 -- 26212500 18-Nov-2014 50.050584 -- 26137500 17-Nov-2014 50.036444 -- 26137500 14-Nov-2014 49.927008 -- 26137500 13-Nov-2014 49.79652 -- 26137500 12-Nov-2014 49.74532 -- 26137500 11-Nov-2014 49.742528 -- 26137500 10-Nov-2014 49.609848 -- 26137500 07-Nov-2014 49.628692 -- 26137500 06-Nov-2014 49.296408 -- 26137500 05-Nov-2014 49.345664 -- 26137500 04-Nov-2014 49.091296 -- 26250000 03-Nov-2014 49.480836 -- 26212500 31-Oct-2014 49.523796 -- 26200000 30-Oct-2014 49.29396 -- 25862500 29-Oct-2014 48.853564 -- 25837500 28-Oct-2014 49.45814 -- 25775000 27-Oct-2014 49.12026 -- 25725000 24-Oct-2014 48.926176 -- 25725000 23-Oct-2014 48.873668 -- 25725000 22-Oct-2014 48.883372 -- 25725000 21-Oct-2014 49.14306 -- 25675000 20-Oct-2014 48.848748 -- 25625000 17-Oct-2014 48.445768 -- 25625000 16-Oct-2014 48.395368 -- 25625000 15-Oct-2014 48.254712 -- 25625000 14-Oct-2014 48.44398 -- 25575000 13-Oct-2014 48.243968 -- 25575000 10-Oct-2014 48.075876 -- 25575000 09-Oct-2014 48.32436 -- 25575000 08-Oct-2014 48.496776 -- 25575000 07-Oct-2014 47.783692 -- 25575000 06-Oct-2014 47.62804 -- 25575000 03-Oct-2014 47.440324 -- 25600000 02-Oct-2014 47.275824 -- 25650000 01-Oct-2014 47.523184 -- 25712500 30-Sept-2014 47.18706 -- 25750000 29-Sept-2014 47.778316 -- 25750000 26-Sept-2014 47.963664 -- 25750000 25-Sept-2014 47.836668 -- 25750000 24-Sept-2014 47.869652 1.234028 25750000 23-Sept-2014 49.102236 -- 25750000 22-Sept-2014 49.298932 -- 25750000 19-Sept-2014 49.74516 -- 25762500 18-Sept-2014 49.50206 -- 25825000 17-Sept-2014 49.911908 -- 25837500 16-Sept-2014 50.021604 -- 25887500 15-Sept-2014 49.78356 -- 25887500 12-Sept-2014 50.011932 -- 26037500 11-Sept-2014 51.048608 -- 26037500 10-Sept-2014 50.813024 -- 26037500 09-Sept-2014 51.198572 -- 26037500 08-Sept-2014 51.503676 -- 26037500 05-Sept-2014 51.605604 -- 26037500 04-Sept-2014 51.201376 -- 26037500 03-Sept-2014 51.452168 -- 26037500 02-Sept-2014 51.433432 -- 25925000 29-Aug-2014 51.638228 -- 25925000 28-Aug-2014 51.393048 -- 25925000 27-Aug-2014 51.491632 -- 25925000 26-Aug-2014 51.43812 -- 25925000 25-Aug-2014 51.208548 -- 25925000 22-Aug-2014 51.105444 -- 25925000 21-Aug-2014 51.3198 -- 25925000 20-Aug-2014 51.132912 -- 25925000 19-Aug-2014 51.0156 -- 25987500 18-Aug-2014 51.032604 -- 25987500 15-Aug-2014 50.93402 -- 25875000 14-Aug-2014 50.58778 -- 25875000 13-Aug-2014 50.426632 -- 25875000 12-Aug-2014 50.35542 -- 26075000 11-Aug-2014 50.559276 -- 26075000 08-Aug-2014 50.419332 -- 26075000 07-Aug-2014 50.23728 -- 26075000 06-Aug-2014 49.962484 -- 26050000 05-Aug-2014 49.678604 -- 26050000 04-Aug-2014 49.577276 -- 26050000 01-Aug-2014 49.565572 -- 26050000 31-Jul-2014 49.392464 -- 26050000 30-Jul-2014 49.827808 -- 26050000 29-Jul-2014 50.426904 -- 26050000 28-Jul-2014 50.580252 -- 26050000 25-Jul-2014 50.47278 -- 26050000 24-Jul-2014 50.485144 -- 26050000 23-Jul-2014 50.617564 -- 26050000 22-Jul-2014 50.556524 -- 26050000 21-Jul-2014 50.359804 -- 26100000 18-Jul-2014 50.327084 -- 26100000 17-Jul-2014 50.033832 -- 26100000 16-Jul-2014 50.21464 -- 26100000 15-Jul-2014 50.284584 -- 26100000 14-Jul-2014 50.35378 -- 26100000 11-Jul-2014 50.136992 -- 26100000 10-Jul-2014 50.15488 -- 26100000 09-Jul-2014 50.038528 -- 26100000 08-Jul-2014 49.953588 -- 26187500 07-Jul-2014 49.65574 -- 26237500 03-Jul-2014 49.805956 -- 26262500 02-Jul-2014 50.267644 -- 26312500 01-Jul-2014 50.369284 -- 26312500 30-Jun-2014 50.602992 -- 26312500 27-Jun-2014 50.571484 -- 26237500 26-Jun-2014 50.420568 -- 26237500 25-Jun-2014 49.9789 -- 26150000 24-Jun-2014 49.844612 1.166856 26150000 23-Jun-2014 51.268768 -- 26150000 20-Jun-2014 51.368236 -- 26212500 19-Jun-2014 51.297372 -- 26212500 18-Jun-2014 51.077304 -- 26212500 17-Jun-2014 50.918492 -- 26262500 16-Jun-2014 51.166636 -- 26175000 13-Jun-2014 51.276116 -- 26175000 12-Jun-2014 50.947928 -- 26050000 11-Jun-2014 51.019104 -- 25975000 10-Jun-2014 51.158128 -- 25887500 09-Jun-2014 51.407208 -- 25887500 06-Jun-2014 51.462712 -- 25887500 05-Jun-2014 51.181964 -- 25887500 04-Jun-2014 50.58998 -- 25887500 03-Jun-2014 50.533748 -- 25837500 02-Jun-2014 50.811696 -- 25825000 30-May-2014 51.014348 -- 25737500 29-May-2014 50.651476 -- 25737500 28-May-2014 50.705512 -- 25737500 27-May-2014 50.805624 -- 25550000 23-May-2014 50.441204 -- 25550000 22-May-2014 50.102108 -- 25550000 21-May-2014 49.97124 -- 25550000 20-May-2014 49.875968 -- 25475000 19-May-2014 50.14752 -- 25475000 16-May-2014 49.800192 -- 25200000 15-May-2014 49.656568 -- 25175000 14-May-2014 49.736796 -- 25087500 13-May-2014 49.50338 -- 25012500 12-May-2014 49.572976 -- 25012500 09-May-2014 49.460208 -- 24875000 08-May-2014 49.466096 -- 24812500 07-May-2014 50.03638 -- 24812500 06-May-2014 49.589488 -- 24712500 05-May-2014 49.841912 -- 24737500 02-May-2014 49.777736 -- 24625000 01-May-2014 49.98458 -- 24387500 30-Apr-2014 49.847576 -- 24387500 29-Apr-2014 49.307472 -- 24525000 28-Apr-2014 49.750612 -- 24525000 25-Apr-2014 49.592744 -- 24350000 24-Apr-2014 49.509696 -- 24350000 23-Apr-2014 49.449388 -- 24350000 22-Apr-2014 49.49958 -- 24312500 21-Apr-2014 49.196968 -- 24312500 17-Apr-2014 49.02844 -- 24312500 16-Apr-2014 49.079936 -- 24312500 15-Apr-2014 48.909976 -- 24225000 14-Apr-2014 48.869884 -- 24187500 11-Apr-2014 48.906836 -- 24187500 10-Apr-2014 48.988016 -- 24187500 09-Apr-2014 49.223888 -- 24187500 08-Apr-2014 48.975864 -- 24187500 07-Apr-2014 48.980436 -- 24187500 04-Apr-2014 48.977752 -- 24062500 03-Apr-2014 48.934816 -- 24062500 02-Apr-2014 49.150808 -- 23912500 01-Apr-2014 49.288884 -- 23912500 31-Mar-2014 49.035912 -- 23875000 28-Mar-2014 48.626844 -- 23875000 27-Mar-2014 48.355268 -- 23875000 26-Mar-2014 48.279216 -- 23712500 25-Mar-2014 48.639532 2.026952 23712500 24-Mar-2014 50.97956 -- 23987500 21-Mar-2014 51.463596 -- 23937500 20-Mar-2014 50.770488 -- 23937500 19-Mar-2014 50.715044 -- 23875000 18-Mar-2014 51.582356 -- 23875000 17-Mar-2014 51.226636 -- 23875000 14-Mar-2014 51.265324 -- 23762500 13-Mar-2014 51.237152 -- 23675000 12-Mar-2014 50.999768 -- 23662500 11-Mar-2014 50.308468 -- 23375000 10-Mar-2014 50.487248 -- 23375000 07-Mar-2014 50.352312 -- 23375000 06-Mar-2014 51.160764 -- 23375000 05-Mar-2014 51.404376 -- 23375000 04-Mar-2014 51.247528 -- 23412500 03-Mar-2014 51.003612 -- 23362500 28-Feb-2014 50.8269 -- 23362500 27-Feb-2014 50.606496 -- 23362500 26-Feb-2014 50.419572 -- 23362500 25-Feb-2014 50.098832 -- 23225000 24-Feb-2014 49.997792 -- 23162500 21-Feb-2014 49.710396 -- 23162500 20-Feb-2014 49.909612 -- 23150000 19-Feb-2014 50.047112 -- 22962500 18-Feb-2014 50.484604 -- 22887500 14-Feb-2014 49.92144 -- 22575000 13-Feb-2014 50.037968 -- 22575000 12-Feb-2014 49.645296 -- 22300000 11-Feb-2014 49.618072 -- 21900000 10-Feb-2014 49.542904 -- 21650000 07-Feb-2014 49.266156 -- 21650000 06-Feb-2014 48.726908 -- 21412500 05-Feb-2014 48.965888 -- 20850000 04-Feb-2014 48.67568 -- 20850000 03-Feb-2014 48.417964 -- 20550000 31-Jan-2014 48.734264 -- 20450000 30-Jan-2014 48.418372 -- 20450000 29-Jan-2014 48.136104 -- 20450000 28-Jan-2014 48.266116 -- 20450000 27-Jan-2014 48.033084 -- 20450000 24-Jan-2014 48.463956 -- 20400000 23-Jan-2014 48.819856 -- 20400000 22-Jan-2014 48.539324 -- 20312500 21-Jan-2014 48.13298 -- 20312500 17-Jan-2014 47.624964 -- 20312500 16-Jan-2014 47.600052 -- 20312500 15-Jan-2014 47.579648 -- 20312500 14-Jan-2014 47.52282 -- 20412500 13-Jan-2014 47.707968 -- 20187500 10-Jan-2014 47.489788 -- 20187500 09-Jan-2014 46.97956 -- 20187500 08-Jan-2014 47.18104 -- 20212500 07-Jan-2014 47.218024 -- 20250000 06-Jan-2014 47.013424 -- 20300000 03-Jan-2014 46.73178 -- 20300000 02-Jan-2014 46.452536 -- 20437500 31-Dec-2013 46.159208 -- 20525000 30-Dec-2013 45.775472 -- 20637500 27-Dec-2013 45.877276 -- 20637500 26-Dec-2013 45.920704 -- 20587500 24-Dec-2013 45.932116 -- 20587500 23-Dec-2013 45.92916 1.906772 20587500 20-Dec-2013 47.676772 -- 20587500 19-Dec-2013 46.823868 -- 20587500 18-Dec-2013 47.415228 -- 20587500 17-Dec-2013 46.844472 -- 20725000 16-Dec-2013 46.107576 -- 20725000 13-Dec-2013 46.300628 -- 20850000 12-Dec-2013 46.27138 -- 20737500 11-Dec-2013 46.492884 -- 20737500 10-Dec-2013 46.672492 -- 21050000 09-Dec-2013 46.228596 -- 21025000 06-Dec-2013 45.436956 -- 20925000 05-Dec-2013 45.488188 -- 20925000 04-Dec-2013 45.901972 -- 20987500 03-Dec-2013 45.832984 -- 21062500 02-Dec-2013 45.881676 -- 21125000 29-Nov-2013 46.539876 -- 21125000 27-Nov-2013 46.652176 -- 21125000 26-Nov-2013 45.949488 -- 21125000 25-Nov-2013 46.55768 -- 21125000 22-Nov-2013 46.385456 -- 21162500 21-Nov-2013 46.426232 -- 21162500 20-Nov-2013 46.408176 -- 21300000 19-Nov-2013 46.531232 -- 21362500 18-Nov-2013 46.992564 -- 21362500 15-Nov-2013 47.402244 -- 21362500 14-Nov-2013 47.573956 -- 21112500 13-Nov-2013 46.95332 -- 21112500 12-Nov-2013 46.23436 -- 21100000 11-Nov-2013 45.943424 -- 21100000 08-Nov-2013 46.52116 -- 21400000 07-Nov-2013 47.441732 -- 21400000 06-Nov-2013 48.054708 -- 21400000 05-Nov-2013 47.812668 -- 21400000 04-Nov-2013 48.187244 -- 21400000 01-Nov-2013 48.443588 -- 21400000 31-Oct-2013 48.15576 -- 21312500 30-Oct-2013 48.00042 -- 21500000 29-Oct-2013 48.386112 -- 21562500 28-Oct-2013 50.06302 -- 21487500 25-Oct-2013 50.215028 -- 21487500 24-Oct-2013 50.158936 -- 21487500 23-Oct-2013 50.054396 -- 21487500 22-Oct-2013 49.721896 -- 21487500 21-Oct-2013 48.889668 -- 21487500 18-Oct-2013 49.199068 -- 21487500 17-Oct-2013 48.992516 -- 21487500 16-Oct-2013 47.911468 -- 21387500 15-Oct-2013 47.497656 -- 21387500 14-Oct-2013 47.66054 -- 21387500 11-Oct-2013 47.954716 -- 21887500 10-Oct-2013 47.79378 -- 21937500 09-Oct-2013 47.337424 -- 21962500 08-Oct-2013 47.3134 -- 22037500 07-Oct-2013 47.78146 -- 22037500 04-Oct-2013 47.872376 -- 22037500 03-Oct-2013 48.025136 -- 22087500 02-Oct-2013 48.351132 -- 22087500 01-Oct-2013 48.40214 -- 22087500 30-Sept-2013 47.948204 -- 22025000 27-Sept-2013 48.303 -- 22025000 26-Sept-2013 48.294448 -- 22025000 25-Sept-2013 48.408676 -- 21887500 24-Sept-2013 48.207892 1.682332 21737500 23-Sept-2013 49.914376 -- 21437500 20-Sept-2013 49.5395 -- 21437500 19-Sept-2013 50.322924 -- 20975000 18-Sept-2013 51.04934 -- 20925000 17-Sept-2013 49.18554 -- 20787500 16-Sept-2013 49.099312 -- 20562500 13-Sept-2013 49.083172 -- 20437500 12-Sept-2013 48.528376 -- 20275000 11-Sept-2013 48.46926 -- 20275000 10-Sept-2013 47.928468 -- 20275000 09-Sept-2013 48.614672 -- 20250000 06-Sept-2013 48.241728 -- 20250000 05-Sept-2013 47.54406 -- 20250000 04-Sept-2013 48.056688 -- 20250000 03-Sept-2013 47.576872 -- 20250000 30-Aug-2013 47.80558 -- 20200000 29-Aug-2013 48.131332 -- 20200000 28-Aug-2013 47.390396 -- 20200000 27-Aug-2013 47.885244 -- 20125000 26-Aug-2013 47.762948 -- 20125000 23-Aug-2013 47.898112 -- 20087500 22-Aug-2013 46.581264 -- 20087500 21-Aug-2013 46.1347 -- 20087500 20-Aug-2013 46.376536 -- 20150000 19-Aug-2013 45.048872 -- 20225000 16-Aug-2013 47.01494 -- 20225000 15-Aug-2013 47.94018 -- 20162500 14-Aug-2013 48.856896 -- 20162500 13-Aug-2013 48.870868 -- 20162500 12-Aug-2013 49.766524 -- 20162500 09-Aug-2013 49.54326 -- 20162500 08-Aug-2013 49.6109 -- 20000000 07-Aug-2013 48.72382 -- 20000000 06-Aug-2013 48.828752 -- 20062500 05-Aug-2013 48.944168 -- 20062500 02-Aug-2013 49.347096 -- 20062500 01-Aug-2013 48.840476 -- 20050000 31-Jul-2013 49.63868 -- 20050000 30-Jul-2013 50.143576 -- 20050000 29-Jul-2013 49.334936 -- 20037500 26-Jul-2013 49.290992 -- 20062500 25-Jul-2013 49.013192 -- 20075000 24-Jul-2013 49.036436 -- 20112500 23-Jul-2013 50.339848 -- 20112500 22-Jul-2013 50.20678 -- 20112500 19-Jul-2013 50.123296 -- 19912500 18-Jul-2013 50.011136 -- 19912500 17-Jul-2013 50.27384 -- 19837500 16-Jul-2013 49.755632 -- 19837500 15-Jul-2013 50.15806 -- 19825000 12-Jul-2013 49.648024 -- 19825000 11-Jul-2013 50.16316 -- 19687500 10-Jul-2013 48.054884 -- 19687500 09-Jul-2013 48.496612 -- 19687500 08-Jul-2013 48.430624 -- 19687500 05-Jul-2013 47.880204 -- 19687500 03-Jul-2013 49.573668 -- 19687500 02-Jul-2013 50.08812 -- 19687500 01-Jul-2013 50.557628 -- 19675000 28-Jun-2013 50.624448 -- 19675000 27-Jun-2013 50.595528 -- 19600000 26-Jun-2013 49.73832 2.10934 19437500 25-Jun-2013 51.2239 -- 19362500 24-Jun-2013 50.296856 -- 19362500 21-Jun-2013 51.637904 -- 19362500 20-Jun-2013 51.452416 -- 19362500 19-Jun-2013 53.419312 -- 19362500 18-Jun-2013 54.892416 -- 19325000 17-Jun-2013 54.366348 -- 19325000 14-Jun-2013 55.173156 -- 19300000 13-Jun-2013 55.270756 -- 19300000 12-Jun-2013 52.81488 -- 19375000 11-Jun-2013 53.599048 -- 19725000 10-Jun-2013 54.468148 -- 19725000 07-Jun-2013 54.964748 -- 19700000 06-Jun-2013 55.656688 -- 19700000 05-Jun-2013 54.492132 -- 19712500 04-Jun-2013 55.113336 -- 19712500 03-Jun-2013 54.514104 -- 20087500 31-May-2013 55.003628 -- 20087500 30-May-2013 56.197888 -- 20225000 29-May-2013 56.214596 -- 20262500 28-May-2013 56.103744 -- 20325000 24-May-2013 57.903872 -- 20337500 23-May-2013 58.203664 -- 20462500 22-May-2013 58.323968 -- 20462500 21-May-2013 59.118904 -- 20462500 20-May-2013 59.858044 -- 20450000 17-May-2013 60.719348 -- 20637500 16-May-2013 60.343204 -- 20637500 15-May-2013 59.706648 -- 20637500 14-May-2013 59.69058 -- 20637500 13-May-2013 59.915072 -- 20612500 10-May-2013 60.992564 -- 20425000 09-May-2013 61.647108 -- 20425000 08-May-2013 62.035984 -- 20425000 07-May-2013 61.416952 -- 20312500 06-May-2013 60.956536 -- 20312500 03-May-2013 60.847092 -- 20237500 02-May-2013 62.380316 -- 20175000 01-May-2013 62.243328 -- 20162500 30-Apr-2013 62.991756 -- 20050000 29-Apr-2013 62.77874 -- 19962500 26-Apr-2013 61.97364 -- 19975000 25-Apr-2013 61.90866 -- 19887500 24-Apr-2013 61.918016 -- 19825000 23-Apr-2013 61.821996 -- 19762500 22-Apr-2013 61.329696 -- 19537500 19-Apr-2013 60.943952 -- 19462500 18-Apr-2013 60.734328 -- 19437500 17-Apr-2013 60.615732 -- 19387500 16-Apr-2013 61.66402 -- 18825000 15-Apr-2013 60.668368 -- 18825000 12-Apr-2013 62.360184 -- 18812500 11-Apr-2013 62.543804 -- 18812500 10-Apr-2013 62.451248 -- 18812500 09-Apr-2013 62.373452 -- 18750000 08-Apr-2013 62.615516 -- 18662500 05-Apr-2013 62.253968 -- 18587500 04-Apr-2013 61.992968 -- 18537500 03-Apr-2013 61.302908 -- 18537500 02-Apr-2013 62.166716 -- 18450000 01-Apr-2013 62.299504 -- 18350000 28-Mar-2013 62.456836 -- 18287500 27-Mar-2013 62.147292 -- 18112500 26-Mar-2013 61.843224 -- 18075000 25-Mar-2013 61.264496 1.731756 18000000 22-Mar-2013 63.377544 -- 17875000 21-Mar-2013 62.653484 -- 17850000 20-Mar-2013 62.435132 -- 17850000 19-Mar-2013 62.299548 -- 17800000 18-Mar-2013 63.111208 -- 17812500 15-Mar-2013 63.077716 -- 17700000 14-Mar-2013 62.831696 -- 17700000 13-Mar-2013 62.444988 -- 17700000 12-Mar-2013 62.215136 -- 17700000 11-Mar-2013 61.8544 -- 17700000 08-Mar-2013 61.374 -- 17600000 07-Mar-2013 61.286304 -- 17562500 06-Mar-2013 61.081472 -- 17562500 05-Mar-2013 61.500352 -- 17512500 04-Mar-2013 61.11912 -- 17512500 01-Mar-2013 60.781996 -- 17512500 28-Feb-2013 60.901328 -- 17350000 27-Feb-2013 60.589724 -- 17350000 26-Feb-2013 60.040356 -- 17350000 25-Feb-2013 59.521952 -- 17350000 22-Feb-2013 59.871008 -- 17350000 21-Feb-2013 59.49166 -- 17350000 20-Feb-2013 60.11776 -- 17350000 19-Feb-2013 60.820532 -- 17262500 15-Feb-2013 60.671736 -- 17225000 14-Feb-2013 60.752668 -- 17037500 13-Feb-2013 60.78658 -- 17012500 12-Feb-2013 60.413608 -- 17012500 11-Feb-2013 59.959252 -- 16900000 08-Feb-2013 59.751484 -- 16900000 07-Feb-2013 59.360288 -- 16900000 06-Feb-2013 60.181056 -- 16900000 05-Feb-2013 59.975332 -- 16900000 04-Feb-2013 59.9351 -- 16762500 01-Feb-2013 60.177292 -- 16750000 31-Jan-2013 59.962376 -- 16612500 30-Jan-2013 59.881924 -- 16612500 29-Jan-2013 59.843296 -- 16612500 28-Jan-2013 59.589088 -- 16525000 25-Jan-2013 59.395576 -- 16525000 24-Jan-2013 59.282344 -- 16525000 23-Jan-2013 59.597696 -- 16525000 22-Jan-2013 59.717128 -- 16437500 18-Jan-2013 59.22844 -- 16300000 17-Jan-2013 58.980504 -- 16275000 16-Jan-2013 58.649088 -- 16275000 15-Jan-2013 58.44306 -- 16225000 14-Jan-2013 58.258624 -- 16225000 11-Jan-2013 58.386324 -- 16175000 10-Jan-2013 58.20332 -- 16175000 09-Jan-2013 57.959788 -- 16175000 08-Jan-2013 57.814328 -- 16012500 07-Jan-2013 57.589564 -- 16012500 04-Jan-2013 57.660688 -- 15862500 03-Jan-2013 56.808296 -- 15862500 02-Jan-2013 56.403308 -- 15862500 31-Dec-2012 54.695696 -- 15762500 28-Dec-2012 54.403676 -- 15762500 27-Dec-2012 54.762652 -- 15750000 26-Dec-2012 55.111732 -- 15675000 24-Dec-2012 55.161032 -- 15612500 21-Dec-2012 55.310172 -- 15512500 20-Dec-2012 55.67662 -- 15512500 19-Dec-2012 55.350004 1.843012 15512500 18-Dec-2012 56.616016 -- 15512500 17-Dec-2012 56.25218 -- 15487500 14-Dec-2012 55.95934 -- 15487500 13-Dec-2012 56.268396 -- 15487500 12-Dec-2012 56.58776 -- 15487500 11-Dec-2012 57.198516 -- 15275000 10-Dec-2012 57.355868 -- 15275000 07-Dec-2012 56.881416 -- 15275000 06-Dec-2012 56.696216 -- 15275000 05-Dec-2012 56.620272 -- 15275000 04-Dec-2012 57.009012 -- 15225000 03-Dec-2012 57.169848 -- 15325000 30-Nov-2012 57.262 -- 15200000 29-Nov-2012 56.98426 -- 15200000 28-Nov-2012 56.571072 -- 15200000 27-Nov-2012 56.423676 -- 15187500 26-Nov-2012 56.588368 -- 14862500 23-Nov-2012 56.5219 -- 15087500 21-Nov-2012 55.963508 -- 15087500 20-Nov-2012 55.747248 -- 15087500 19-Nov-2012 55.9079 -- 15087500 16-Nov-2012 55.70862 -- 15000000 15-Nov-2012 53.626708 -- 15000000 14-Nov-2012 52.416536 -- 15200000 13-Nov-2012 54.316024 -- 15175000 12-Nov-2012 55.986544 -- 15175000 09-Nov-2012 55.937128 -- 15200000 08-Nov-2012 55.928196 -- 15200000 07-Nov-2012 55.828744 -- 15637500 06-Nov-2012 57.355904 -- 15500000 05-Nov-2012 58.323908 -- 15500000 02-Nov-2012 58.409632 -- 15500000 01-Nov-2012 58.986692 -- 15500000 31-Oct-2012 59.062564 -- 15500000 26-Oct-2012 57.816332 -- 15500000 25-Oct-2012 58.281736 -- 15500000 24-Oct-2012 58.267852 -- 15500000 23-Oct-2012 57.714436 -- 15575000 22-Oct-2012 58.2206 -- 15575000 19-Oct-2012 58.429248 -- 15550000 18-Oct-2012 58.743416 -- 15375000 17-Oct-2012 58.442204 -- 15350000 16-Oct-2012 57.482696 -- 15362500 15-Oct-2012 56.86198 -- 15775000 12-Oct-2012 57.914624 -- 15850000 11-Oct-2012 58.6311 -- 15850000 10-Oct-2012 58.542652 -- 15937500 09-Oct-2012 59.341952 -- 15712500 08-Oct-2012 60.131304 -- 15712500 05-Oct-2012 60.268352 -- 15712500 04-Oct-2012 60.381792 -- 15675000 03-Oct-2012 60.538004 -- 15350000 02-Oct-2012 60.659464 -- 15125000 01-Oct-2012 60.125408 -- 15062500 28-Sept-2012 60.017232 -- 15000000 27-Sept-2012 59.970768 -- 14850000 26-Sept-2012 59.911884 -- 14787500 25-Sept-2012 60.29042 1.626088 14437500 24-Sept-2012 62.325136 -- 14437500 21-Sept-2012 62.39404 -- 14262500 20-Sept-2012 61.9827 -- 14112500 19-Sept-2012 61.55368 -- 13975000 18-Sept-2012 61.568864 -- 13725000 17-Sept-2012 61.687092 -- 13637500 14-Sept-2012 62.022916 -- 13287500 13-Sept-2012 61.721796 -- 13287500 12-Sept-2012 61.575316 -- 13150000 11-Sept-2012 61.3078 -- 13062500 10-Sept-2012 61.030652 -- 12875000 07-Sept-2012 60.822364 -- 12875000 06-Sept-2012 60.675404 -- 12662500 05-Sept-2012 60.371576 -- 12625000 04-Sept-2012 60.352332 -- 12500000 31-Aug-2012 59.970572 -- 12262500 30-Aug-2012 59.68786 -- 12075000 29-Aug-2012 59.829228 -- 12075000 28-Aug-2012 59.466364 -- 11900000 27-Aug-2012 59.312412 -- 11900000 24-Aug-2012 59.088132 -- 11750000 23-Aug-2012 58.69646 -- 11750000 22-Aug-2012 58.751444 -- 11750000 21-Aug-2012 58.743784 -- 11750000 20-Aug-2012 58.948388 -- 11750000 17-Aug-2012 58.636668 -- 11575000 16-Aug-2012 58.395572 -- 11575000 15-Aug-2012 58.7055 -- 11575000 14-Aug-2012 58.795376 -- 11487500 13-Aug-2012 58.622768 -- 11487500 10-Aug-2012 58.180228 -- 11312500 09-Aug-2012 58.121624 -- 11312500 08-Aug-2012 57.562244 -- 11312500 07-Aug-2012 57.380308 -- 11050000 06-Aug-2012 57.813536 -- 11050000 03-Aug-2012 58.601784 -- 10962500 02-Aug-2012 58.555372 -- 10700000 01-Aug-2012 58.651532 -- 10700000 31-Jul-2012 58.998216 -- 10087500 30-Jul-2012 59.008308 -- 9937500 27-Jul-2012 58.944772 -- 9937500 26-Jul-2012 58.373076 -- 9837500 25-Jul-2012 58.579228 -- 9625000 24-Jul-2012 58.417496 -- 9450000 23-Jul-2012 58.305804 -- 9450000 20-Jul-2012 58.131088 -- 9450000 19-Jul-2012 57.71552 -- 9450000 18-Jul-2012 57.860868 -- 9287500 17-Jul-2012 58.59164 -- 9137500 16-Jul-2012 58.203692 -- 8850000 13-Jul-2012 57.73478 -- 8600000 12-Jul-2012 57.363052 -- 8550000 11-Jul-2012 57.472128 -- 8550000 10-Jul-2012 57.698484 -- 8350000 09-Jul-2012 57.91942 -- 8350000 06-Jul-2012 57.889088 -- 8162500 05-Jul-2012 57.65292 -- 8162500 03-Jul-2012 57.6149 -- 8162500 02-Jul-2012 57.329212 -- 8075000 29-Jun-2012 56.71208 -- 7975000 28-Jun-2012 56.285208 -- 7975000 27-Jun-2012 56.184324 -- 7975000 26-Jun-2012 55.62514 -- 7900000 25-Jun-2012 55.545428 -- 7900000 22-Jun-2012 55.776372 -- 7750000 21-Jun-2012 55.458108 -- 7725000 20-Jun-2012 55.701596 -- 7650000 19-Jun-2012 55.896192 1.762984 7500000 18-Jun-2012 57.283144 -- 7500000 15-Jun-2012 57.367456 -- 7412500 14-Jun-2012 57.268972 -- 7412500 13-Jun-2012 56.808456 -- 7412500 12-Jun-2012 56.837928 -- 7325000 11-Jun-2012 56.383416 -- 7325000 08-Jun-2012 56.669012 -- 7162500 07-Jun-2012 56.207928 -- 7137500 06-Jun-2012 56.73106 -- 7137500 05-Jun-2012 55.91308 -- 7112500 04-Jun-2012 55.210832 -- 7062500 01-Jun-2012 55.216328 -- 6812500 31-May-2012 56.138088 -- 6812500 30-May-2012 55.956392 -- 6812500 29-May-2012 56.588832 -- 6750000 25-May-2012 56.209796 -- 6750000 24-May-2012 56.03672 -- 6750000 23-May-2012 55.878404 -- 6750000 22-May-2012 55.601116 -- 6700000 21-May-2012 55.572472 -- 6700000 18-May-2012 54.404144 -- 6700000 17-May-2012 54.792816 -- 6700000 16-May-2012 56.05962 -- 6700000 15-May-2012 56.15612 -- 6612500 14-May-2012 56.320008 -- 6425000 11-May-2012 56.648092 -- 6325000 10-May-2012 56.596516 -- 6325000 09-May-2012 56.101096 -- 6325000 08-May-2012 56.008164 -- 6250000 07-May-2012 55.86674 -- 6250000 04-May-2012 55.909508 -- 6200000 03-May-2012 56.25398 -- 6200000 02-May-2012 55.907344 -- 6125000 01-May-2012 56.03704 -- 6025000 30-Apr-2012 55.991896 -- 6025000 27-Apr-2012 55.924872 -- 5900000 26-Apr-2012 55.733428 -- 5900000 25-Apr-2012 55.438928 -- 5900000 24-Apr-2012 55.18136 -- 5800000 23-Apr-2012 54.882252 -- 5800000 20-Apr-2012 54.821268 -- 5800000 19-Apr-2012 54.575272 -- 5737500 18-Apr-2012 54.513416 -- 5737500 17-Apr-2012 54.482252 -- 5737500 16-Apr-2012 54.271424 -- 5675000 13-Apr-2012 54.068692 -- 5675000 12-Apr-2012 54.28722 -- 5675000 11-Apr-2012 53.829132 -- 5675000 10-Apr-2012 53.311328 -- 5587500 09-Apr-2012 53.787004 -- 5550000 05-Apr-2012 53.8781 -- 5550000 04-Apr-2012 54.135504 -- 5550000 03-Apr-2012 54.337988 -- 5550000 02-Apr-2012 54.52688 -- 5500000 30-Mar-2012 54.086228 -- 5500000 29-Mar-2012 53.931844 -- 5450000 28-Mar-2012 53.76582 -- 5450000 27-Mar-2012 53.90464 -- 5450000 26-Mar-2012 54.31326 1.658932 5400000 23-Mar-2012 55.626812 -- 5400000 22-Mar-2012 55.409628 -- 5337500 21-Mar-2012 55.808844 -- 5337500 20-Mar-2012 55.64816 -- 5337500 19-Mar-2012 55.642356 -- 5300000 16-Mar-2012 55.487992 -- 5300000 15-Mar-2012 55.730908 -- 5300000 14-Mar-2012 55.234404 -- 5262500 13-Mar-2012 55.987408 -- 5225000 12-Mar-2012 55.412308 -- 5225000 09-Mar-2012 55.31976 -- 5162500 08-Mar-2012 55.188044 -- 5162500 07-Mar-2012 55.807924 -- 5162500 06-Mar-2012 55.214144 -- 5162500 05-Mar-2012 55.95254 -- 5112500 02-Mar-2012 55.408332 -- 5112500 01-Mar-2012 55.150308 -- 5062500 29-Feb-2012 55.2436 -- 5037500 28-Feb-2012 55.597568 -- 5037500 27-Feb-2012 55.59498 -- 4975000 24-Feb-2012 55.463692 -- 5075000 23-Feb-2012 55.457788 -- 5075000 22-Feb-2012 54.714072 -- 5062500 21-Feb-2012 55.247864 -- 5025000 17-Feb-2012 55.229372 -- 5025000 16-Feb-2012 54.900464 -- 4925000 15-Feb-2012 54.623292 -- 4925000 14-Feb-2012 54.632256 -- 4862500 13-Feb-2012 54.977368 -- 4800000 10-Feb-2012 54.382768 -- 4800000 09-Feb-2012 54.543372 -- 4800000 08-Feb-2012 54.664916 -- 4800000 07-Feb-2012 55.024284 -- 4750000 06-Feb-2012 54.98024 -- 4750000 03-Feb-2012 55.259132 -- 4750000 02-Feb-2012 54.888092 -- 4700000 01-Feb-2012 54.567088 -- 4612500 31-Jan-2012 54.346924 -- 4575000 30-Jan-2012 54.033524 -- 4525000 27-Jan-2012 54.22922 -- 4525000 26-Jan-2012 54.287028 -- 4525000 25-Jan-2012 53.958872 -- 4462500 24-Jan-2012 53.538844 -- 4462500 23-Jan-2012 53.483428 -- 4425000 20-Jan-2012 53.30582 -- 4387500 19-Jan-2012 52.726088 -- 4312500 18-Jan-2012 52.3907 -- 4312500 17-Jan-2012 52.243308 -- 4312500 13-Jan-2012 52.146288 -- 4312500 12-Jan-2012 52.02852 -- 4312500 11-Jan-2012 51.946176 -- 4312500 10-Jan-2012 51.813496 -- 4312500 09-Jan-2012 51.46986 -- 4250000 06-Jan-2012 51.237188 -- 4250000 05-Jan-2012 50.919288 -- 4250000 04-Jan-2012 51.112508 -- 4250000 03-Jan-2012 51.20094 -- 4250000 30-Dec-2011 50.593824 -- 4250000 29-Dec-2011 50.859944 -- 4237500 28-Dec-2011 50.758556 0.418756 4237500 27-Dec-2011 51.952908 -- 4162500 23-Dec-2011 51.796376 -- 4162500 22-Dec-2011 51.78052 1.355088 4325000 21-Dec-2011 53.044436 -- 4325000 20-Dec-2011 52.585356 -- 4325000 19-Dec-2011 51.577672 -- 4325000 16-Dec-2011 52.1912 -- 4325000 15-Dec-2011 51.786844 -- 4287500 14-Dec-2011 51.601292 -- 4287500 13-Dec-2011 51.631604 -- 4287500 12-Dec-2011 51.713752 -- 4287500 09-Dec-2011 51.934452 -- 4287500 08-Dec-2011 51.36188 -- 4287500 07-Dec-2011 52.379616 -- 4287500 06-Dec-2011 52.21164 -- 4287500 05-Dec-2011 52.072216 -- 4287500 02-Dec-2011 51.510452 -- 4287500 01-Dec-2011 51.29194 -- 4287500 30-Nov-2011 51.467784 -- 4325000 29-Nov-2011 49.802376 -- 4325000 28-Nov-2011 50.150748 -- 4325000 25-Nov-2011 49.219944 -- 4325000 23-Nov-2011 48.96446 -- 4325000 22-Nov-2011 50.045736 -- 4325000 21-Nov-2011 50.140228 -- 4325000 18-Nov-2011 50.943288 -- 4325000 17-Nov-2011 50.934352 -- 4325000 16-Nov-2011 51.353712 -- 4325000 15-Nov-2011 51.600656 -- 4325000 14-Nov-2011 50.942008 -- 4325000 11-Nov-2011 51.602932 -- 4325000 10-Nov-2011 51.075816 -- 4325000 09-Nov-2011 51.21168 -- 4325000 08-Nov-2011 52.844056 -- 4325000 07-Nov-2011 52.104564 -- 4325000 04-Nov-2011 51.81898 -- 4325000 03-Nov-2011 52.153556 -- 4325000 02-Nov-2011 51.660148 -- 4362500 01-Nov-2011 51.1882 -- 4337500 31-Oct-2011 52.632836 -- 4337500 28-Oct-2011 53.378584 -- 4337500 27-Oct-2011 53.22128 -- 4337500 26-Oct-2011 51.977908 -- 4337500 25-Oct-2011 51.498388 -- 4287500 24-Oct-2011 51.791024 -- 4287500 21-Oct-2011 50.651076 -- 4287500 20-Oct-2011 50.604344 -- 4287500 19-Oct-2011 50.527164 -- 4287500 18-Oct-2011 50.963748 -- 4287500 17-Oct-2011 49.807444 -- 4250000 14-Oct-2011 50.72328 -- 4487500 13-Oct-2011 50.04886 -- 4487500 12-Oct-2011 50.409308 -- 4487500 11-Oct-2011 50.09932 -- 4487500 10-Oct-2011 50.108072 -- 4487500 07-Oct-2011 48.460468 -- 4487500 06-Oct-2011 49.965072 -- 4525000 05-Oct-2011 48.492592 -- 4525000 04-Oct-2011 48.367656 -- 4525000 03-Oct-2011 47.394848 -- 4562500 30-Sept-2011 49.775436 -- 4562500 29-Sept-2011 50.692172 -- 4562500 28-Sept-2011 50.02762 -- 4537500 27-Sept-2011 50.825432 -- 4525000 26-Sept-2011 50.840864 1.570288 4462500 23-Sept-2011 51.89124 -- 4462500 22-Sept-2011 51.528356 -- 4462500 21-Sept-2011 52.044116 -- 4462500 20-Sept-2011 53.837368 -- 4437500 19-Sept-2011 54.424708 -- 4437500 16-Sept-2011 54.750356 -- 4437500 15-Sept-2011 54.757632 -- 4437500 14-Sept-2011 54.310476 -- 4412500 13-Sept-2011 53.65714 -- 4412500 12-Sept-2011 53.24176 -- 4412500 09-Sept-2011 52.675896 -- 4412500 08-Sept-2011 52.828836 -- 4412500 07-Sept-2011 53.449988 -- 4412500 06-Sept-2011 52.370036 -- 4375000 02-Sept-2011 52.202364 -- 4375000 01-Sept-2011 53.116716 -- 4375000 31-Aug-2011 54.947548 -- 4375000 30-Aug-2011 54.995328 -- 4375000 29-Aug-2011 54.60878 -- 4325000 26-Aug-2011 53.122356 -- 4325000 25-Aug-2011 52.395208 -- 4325000 24-Aug-2011 53.875988 -- 4325000 23-Aug-2011 54.054008 -- 4262500 22-Aug-2011 53.01802 -- 4262500 19-Aug-2011 52.75244 -- 4187500 18-Aug-2011 53.657612 -- 4150000 17-Aug-2011 55.661812 -- 4112500 16-Aug-2011 55.496896 -- 4037500 15-Aug-2011 55.917992 -- 3975000 12-Aug-2011 54.264776 -- 3975000 11-Aug-2011 54.507528 -- 3950000 10-Aug-2011 52.603 -- 3875000 09-Aug-2011 54.821556 -- 3850000 08-Aug-2011 50.081004 -- 3850000 05-Aug-2011 54.165276 -- 3812500 04-Aug-2011 54.449148 -- 3787500 03-Aug-2011 56.553476 -- 3762500 02-Aug-2011 55.7321 -- 3737500 01-Aug-2011 56.469212 -- 3687500 29-Jul-2011 55.382148 -- 3675000 28-Jul-2011 56.179116 -- 3650000 27-Jul-2011 56.347428 -- 3650000 26-Jul-2011 57.522448 -- 3612500 25-Jul-2011 57.567416 -- 3575000 22-Jul-2011 58.635816 -- 3525000 21-Jul-2011 58.67348 -- 3487500 20-Jul-2011 58.796764 -- 3287500 19-Jul-2011 58.484312 -- 3162500 18-Jul-2011 57.7813 -- 3087500 15-Jul-2011 58.631428 -- 3087500 14-Jul-2011 58.6106 -- 3075000 13-Jul-2011 59.478896 -- 2987500 12-Jul-2011 59.2084 -- 2987500 11-Jul-2011 59.608764 -- 2987500 08-Jul-2011 60.45346 -- 2987500 07-Jul-2011 60.56892 -- 2987500 06-Jul-2011 60.242376 -- 2987500 05-Jul-2011 59.703068 -- 2987500 01-Jul-2011 59.825488 -- 2987500 30-Jun-2011 58.890564 -- 2950000 29-Jun-2011 58.656576 -- 2950000 28-Jun-2011 58.086516 -- 2950000 27-Jun-2011 58.01942 -- 2912500 24-Jun-2011 57.973204 -- 2900000 23-Jun-2011 58.119884 1.446636 2887500 22-Jun-2011 60.01298 -- 2887500 21-Jun-2011 59.826264 -- 2837500 20-Jun-2011 59.600704 -- 2837500 17-Jun-2011 59.31774 -- 2837500 16-Jun-2011 59.242948 -- 2837500 15-Jun-2011 59.02848 -- 2775000 14-Jun-2011 59.471976 -- 2737500 13-Jun-2011 59.050852 -- 2737500 10-Jun-2011 58.887092 -- 2737500 09-Jun-2011 59.424524 -- 2737500 08-Jun-2011 59.402508 -- 2737500 07-Jun-2011 59.881952 -- 2712500 06-Jun-2011 59.856504 -- 2712500 03-Jun-2011 60.197216 -- 2712500 02-Jun-2011 60.48674 -- 2712500 01-Jun-2011 60.349144 -- 2712500 31-May-2011 61.374984 -- 2687500 27-May-2011 60.970408 -- 2675000 26-May-2011 60.655364 -- 2675000 25-May-2011 60.45464 -- 2675000 24-May-2011 60.559332 -- 2675000 23-May-2011 60.635492 -- 2650000 20-May-2011 60.90324 -- 2650000 19-May-2011 61.004276 -- 2650000 18-May-2011 60.760448 -- 2650000 17-May-2011 60.479492 -- 2650000 16-May-2011 60.389356 -- 2650000 13-May-2011 60.43758 -- 2650000 12-May-2011 61.123088 -- 2637500 11-May-2011 61.12174 -- 2637500 10-May-2011 61.500908 -- 2612500 09-May-2011 61.166228 -- 2612500 06-May-2011 61.031496 -- 2612500 05-May-2011 61.077576 -- 2612500 04-May-2011 61.352052 -- 2612500 03-May-2011 61.571568 -- 2587500 02-May-2011 61.34866 -- 2587500 29-Apr-2011 61.576024 -- 2587500 28-Apr-2011 61.32856 -- 2587500 27-Apr-2011 61.069884 -- 2587500 26-Apr-2011 60.823124 -- 2475000 25-Apr-2011 60.38486 -- 2475000 21-Apr-2011 60.177408 -- 2475000 20-Apr-2011 59.79568 -- 2475000 19-Apr-2011 59.549892 -- 2475000 18-Apr-2011 59.771584 -- 2475000 15-Apr-2011 60.198276 -- 2475000 14-Apr-2011 60.13282 -- 2475000 13-Apr-2011 59.740476 -- 2475000 12-Apr-2011 59.556204 -- 2450000 11-Apr-2011 60.15426 -- 2450000 08-Apr-2011 60.151416 -- 2450000 07-Apr-2011 60.720172 -- 2437500 06-Apr-2011 61.118776 -- 2437500 05-Apr-2011 60.83918 -- 2437500 04-Apr-2011 60.784696 -- 2400000 01-Apr-2011 60.815812 -- 2400000 31-Mar-2011 60.70394 -- 2350000 30-Mar-2011 60.817768 -- 2350000 29-Mar-2011 60.768548 -- 2312500 28-Mar-2011 60.75258 -- 2175000 25-Mar-2011 60.988864 1.386728 2062500 24-Mar-2011 62.221248 -- 2062500 23-Mar-2011 62.089764 -- 2050000 22-Mar-2011 61.896704 -- 2050000 21-Mar-2011 62.691076 -- 2050000 18-Mar-2011 62.23528 -- 2050000 17-Mar-2011 61.872 -- 2050000 16-Mar-2011 61.663256 -- 2050000 15-Mar-2011 62.087808 -- 2050000 14-Mar-2011 62.50318 -- 2050000 11-Mar-2011 62.595064 -- 2050000 10-Mar-2011 62.659016 -- 2050000 09-Mar-2011 63.34128 -- 2050000 08-Mar-2011 63.210916 -- 2050000 07-Mar-2011 62.979036 -- 2037500 04-Mar-2011 63.1847 -- 2025000 03-Mar-2011 63.600136 -- 1987500 02-Mar-2011 63.156516 -- 1987500 01-Mar-2011 63.35448 -- 1987500 28-Feb-2011 64.054796 -- 1987500 25-Feb-2011 63.798476 -- 1962500 24-Feb-2011 63.080212 -- 1962500 23-Feb-2011 62.641036 -- 1962500 22-Feb-2011 62.728812 -- 1962500 18-Feb-2011 63.618824 -- 1962500 17-Feb-2011 63.594764 -- 1962500 16-Feb-2011 63.25656 -- 1962500 15-Feb-2011 62.958964 -- 1937500 14-Feb-2011 63.644952 -- 1912500 11-Feb-2011 63.605824 -- 1912500 10-Feb-2011 63.009308 -- 1912500 09-Feb-2011 63.13338 -- 1887500 08-Feb-2011 63.267692 -- 1887500 07-Feb-2011 62.948312 -- 1887500 04-Feb-2011 62.371292 -- 1875000 03-Feb-2011 62.671008 -- 1875000 02-Feb-2011 62.704628 -- 1875000 01-Feb-2011 62.62722 -- 1837500 31-Jan-2011 61.786968 -- 1800000 28-Jan-2011 61.783084 -- 1800000 27-Jan-2011 62.609536 -- 1800000 26-Jan-2011 62.097492 -- 1800000 25-Jan-2011 62.01718 -- 1775000 24-Jan-2011 61.851036 -- 1750000 21-Jan-2011 61.58588 -- 1750000 20-Jan-2011 61.5304 -- 1750000 19-Jan-2011 61.796748 -- 1750000 18-Jan-2011 63.264904 -- 1725000 14-Jan-2011 63.312556 -- 1725000 13-Jan-2011 62.710628 -- 1687500 12-Jan-2011 62.89956 -- 1687500 11-Jan-2011 62.610916 -- 1687500 10-Jan-2011 62.451908 -- 1650000 07-Jan-2011 62.686876 -- 1650000 06-Jan-2011 62.450484 -- 1650000 05-Jan-2011 62.35134 -- 1650000 04-Jan-2011 61.71968 -- 1637500 03-Jan-2011 62.745964 -- 1637500 31-Dec-2010 62.345484 -- 1637500 30-Dec-2010 62.51396 -- 1637500 29-Dec-2010 62.406564 -- 1637500 28-Dec-2010 62.212976 -- 1637500 27-Dec-2010 62.359504 -- 1637500 23-Dec-2010 62.16578 1.407308 1625000 22-Dec-2010 63.326504 -- 1625000 21-Dec-2010 62.991304 -- 1525000 20-Dec-2010 62.465868 -- 1525000 17-Dec-2010 62.055908 -- 1525000 16-Dec-2010 61.77992 -- 1525000 15-Dec-2010 61.310524 -- 1525000 14-Dec-2010 62.073052 -- 1525000 13-Dec-2010 62.133688 -- 1525000 10-Dec-2010 61.849856 -- 1500000 09-Dec-2010 61.2124 -- 1500000 08-Dec-2010 61.16288 -- 1500000 07-Dec-2010 61.09262 -- 1462500 06-Dec-2010 61.05132 -- 1462500 03-Dec-2010 61.033244 -- 1462500 02-Dec-2010 60.736936 -- 1462500 01-Dec-2010 60.10818 -- 1462500 30-Nov-2010 59.506672 -- 1462500 29-Nov-2010 59.873584 -- 1462500 26-Nov-2010 59.599024 -- 1462500 24-Nov-2010 59.891272 -- 1437500 23-Nov-2010 59.268756 -- 1437500 22-Nov-2010 59.428904 -- 1437500 19-Nov-2010 59.291608 -- 1437500 18-Nov-2010 59.246236 -- 1437500 17-Nov-2010 59.19628 -- 1425000 16-Nov-2010 58.842496 -- 1425000 15-Nov-2010 59.486816 -- 1425000 12-Nov-2010 59.484124 -- 1412500 11-Nov-2010 59.923064 -- 1412500 10-Nov-2010 60.140472 -- 1412500 09-Nov-2010 59.563468 -- 1412500 08-Nov-2010 60.006388 -- 1412500 05-Nov-2010 60.569664 -- 1412500 04-Nov-2010 60.24478 -- 1412500 03-Nov-2010 58.808104 -- 1412500 02-Nov-2010 59.025708 -- 1412500 01-Nov-2010 58.579228 -- 1412500 29-Oct-2010 58.767352 -- 1412500 28-Oct-2010 58.331152 -- 1412500 27-Oct-2010 58.53362 -- 1412500 26-Oct-2010 58.808692 -- 1412500 25-Oct-2010 59.359028 -- 1362500 22-Oct-2010 59.274688 -- 1362500 21-Oct-2010 59.624604 -- 1362500 20-Oct-2010 59.883732 -- 1362500 19-Oct-2010 59.613356 -- 1362500 18-Oct-2010 59.544944 -- 1325000 15-Oct-2010 59.093272 -- 1325000 14-Oct-2010 59.199156 -- 1325000 13-Oct-2010 59.272232 -- 1325000 12-Oct-2010 59.23418 -- 1325000 11-Oct-2010 58.818888 -- 1325000 08-Oct-2010 58.864252 -- 1325000 07-Oct-2010 58.580272 -- 1325000 06-Oct-2010 58.946332 -- 1275000 05-Oct-2010 58.838344 -- 1237500 04-Oct-2010 58.394632 -- 1237500 01-Oct-2010 58.216564 -- 1237500 30-Sept-2010 58.231792 -- 1237500 29-Sept-2010 58.397648 -- 1237500 28-Sept-2010 58.26996 -- 1250000 27-Sept-2010 58.068136 -- 1250000 24-Sept-2010 58.440308 1.500996 1250000 23-Sept-2010 58.939288 -- 1250000 22-Sept-2010 58.710312 -- 1250000 21-Sept-2010 59.02274 -- 1212500 20-Sept-2010 59.810796 -- 1212500 17-Sept-2010 58.945268 -- 1212500 16-Sept-2010 58.899936 -- 1212500 15-Sept-2010 59.241288 -- 1212500 14-Sept-2010 59.088352 -- 1212500 13-Sept-2010 59.307708 -- 1187500 10-Sept-2010 58.4387 -- 1187500 09-Sept-2010 58.512204 -- 1175000 08-Sept-2010 58.333032 -- 1175000 07-Sept-2010 57.992 -- 1150000 03-Sept-2010 58.502788 -- 1150000 02-Sept-2010 57.947032 -- 1150000 01-Sept-2010 57.813612 -- 1150000 31-Aug-2010 56.894104 -- 1150000 30-Aug-2010 56.491464 -- 1150000 27-Aug-2010 57.13672 -- 1150000 26-Aug-2010 56.198904 -- 1150000 25-Aug-2010 56.518072 -- 1150000 24-Aug-2010 56.803772 -- 1150000 23-Aug-2010 57.403432 -- 1137500 20-Aug-2010 57.513016 -- 1137500 19-Aug-2010 57.236448 -- 1125000 18-Aug-2010 57.832056 -- 1112500 17-Aug-2010 57.647876 -- 1112500 16-Aug-2010 57.20488 -- 1087500 13-Aug-2010 56.999048 -- 1087500 12-Aug-2010 57.62682 -- 1087500 11-Aug-2010 57.614204 -- 1087500 10-Aug-2010 58.5033 -- 1087500 09-Aug-2010 58.77202 -- 1087500 06-Aug-2010 58.53496 -- 1087500 05-Aug-2010 58.26264 -- 1062500 04-Aug-2010 59.133208 -- 1062500 03-Aug-2010 58.95098 -- 1062500 02-Aug-2010 59.25164 -- 1062500 30-Jul-2010 58.863256 -- 1062500 29-Jul-2010 58.890988 -- 1062500 28-Jul-2010 59.45306 -- 1062500 27-Jul-2010 59.936168 -- 1037500 26-Jul-2010 60.208032 -- 1037500 23-Jul-2010 59.44078 -- 1037500 22-Jul-2010 58.654412 -- 1037500 21-Jul-2010 57.503524 -- 1037500 20-Jul-2010 58.292916 -- 1037500 19-Jul-2010 57.515712 -- 1037500 16-Jul-2010 57.312964 -- 1037500 15-Jul-2010 58.533612 -- 1037500 14-Jul-2010 58.489608 -- 1037500 13-Jul-2010 59.368168 -- 1012500 12-Jul-2010 58.48392 -- 987500 09-Jul-2010 58.507008 -- 975000 08-Jul-2010 57.873896 -- 975000 07-Jul-2010 57.627084 -- 975000 06-Jul-2010 55.787832 -- 975000 02-Jul-2010 56.02756 -- 975000 01-Jul-2010 56.23508 -- 975000 30-Jun-2010 56.350616 -- 975000 29-Jun-2010 56.879348 -- 1000000 28-Jun-2010 57.9696 -- 1000000 25-Jun-2010 58.4823 -- 1000000 24-Jun-2010 57.356356 -- 1000000 23-Jun-2010 57.710352 1.576624 1000000 22-Jun-2010 59.589236 -- 1000000 21-Jun-2010 60.244784 -- 1000000 18-Jun-2010 60.446708 -- 1000000 17-Jun-2010 60.024464 -- 1000000 16-Jun-2010 60.15652 -- 1000000 15-Jun-2010 60.41518 -- 1000000 14-Jun-2010 60.109752 -- 1000000 11-Jun-2010 59.772456 -- 1000000 10-Jun-2010 59.436176 -- 1000000 09-Jun-2010 58.257296 -- 1000000 08-Jun-2010 58.633892 -- 1000000 07-Jun-2010 58.095412 -- 1000000 04-Jun-2010 58.080352 -- 1000000 03-Jun-2010 59.594744 -- 1000000 02-Jun-2010 59.698684 -- 1000000 01-Jun-2010 58.2625 -- 1000000 28-May-2010 59.318828 -- 1000000 27-May-2010 59.150312 -- 1000000 26-May-2010 57.090856 -- 1000000 25-May-2010 57.184208 -- 1000000 24-May-2010 56.557368 -- 962500 21-May-2010 56.97584 -- 962500 20-May-2010 55.68816 -- 962500 19-May-2010 57.827936 -- 962500 18-May-2010 58.190976 -- 962500 17-May-2010 59.223728 -- 962500 14-May-2010 58.779612 -- 962500 13-May-2010 59.69928 -- 962500 12-May-2010 60.030664 -- 962500 11-May-2010 59.269572 -- 950000 10-May-2010 59.522984 -- 950000 07-May-2010 57.195588 -- 950000 06-May-2010 56.83334 -- 950000 05-May-2010 59.37358 -- 950000 04-May-2010 60.013548 -- 950000 03-May-2010 62.136928 -- 950000 30-Apr-2010 61.362164 -- 950000 29-Apr-2010 62.385556 -- 950000 28-Apr-2010 61.511192 -- 950000 27-Apr-2010 60.95914 -- 950000 26-Apr-2010 62.170992 -- 950000 23-Apr-2010 62.467084 -- 937500 22-Apr-2010 62.249884 -- 937500 21-Apr-2010 62.138432 -- 912500 20-Apr-2010 61.944964 -- 912500 19-Apr-2010 61.247584 -- 912500 16-Apr-2010 61.247344 -- 912500 15-Apr-2010 62.093784 -- 912500 14-Apr-2010 62.341608 -- 912500 13-Apr-2010 61.699276 -- 912500 12-Apr-2010 61.624636 -- 912500 09-Apr-2010 61.631612 -- 900000 08-Apr-2010 61.42144 -- 900000 07-Apr-2010 61.189988 -- 900000 06-Apr-2010 61.215916 -- 900000 05-Apr-2010 60.902236 -- 900000 01-Apr-2010 60.689544 -- 900000 31-Mar-2010 60.393924 -- 900000 30-Mar-2010 60.15772 -- 900000 29-Mar-2010 60.366088 -- 900000 26-Mar-2010 60.0699 -- 887500 25-Mar-2010 60.177188 1.187768 887500 24-Mar-2010 61.702048 -- 887500 23-Mar-2010 61.635148 -- 887500 22-Mar-2010 62.08682 -- 862500 19-Mar-2010 61.865952 -- 862500 18-Mar-2010 61.906072 -- 862500 17-Mar-2010 62.017816 -- 862500 16-Mar-2010 61.499336 -- 862500 15-Mar-2010 60.98292 -- 862500 12-Mar-2010 60.7877 -- 862500 11-Mar-2010 61.058624 -- 862500 10-Mar-2010 61.0043 -- 862500 09-Mar-2010 60.822596 -- 862500 08-Mar-2010 60.571188 -- 862500 05-Mar-2010 60.475288 -- 862500 04-Mar-2010 59.8951 -- 862500 03-Mar-2010 59.86374 -- 862500 02-Mar-2010 60.264544 -- 862500 01-Mar-2010 60.070976 -- 862500 26-Feb-2010 59.862572 -- 862500 25-Feb-2010 59.543048 -- 862500 24-Feb-2010 59.380488 -- 862500 23-Feb-2010 58.670084 -- 862500 22-Feb-2010 58.670308 -- 862500 19-Feb-2010 58.55726 -- 862500 18-Feb-2010 58.479924 -- 862500 17-Feb-2010 58.371152 -- 862500 16-Feb-2010 58.361768 -- 862500 12-Feb-2010 57.55172 -- 862500 11-Feb-2010 57.340352 -- 862500 10-Feb-2010 57.017508 -- 862500 09-Feb-2010 57.744696 -- 850000 08-Feb-2010 58.209072 -- 850000 05-Feb-2010 58.791228 -- 837500 04-Feb-2010 57.79338 -- 837500 03-Feb-2010 59.017152 -- 837500 02-Feb-2010 59.062852 -- 812500 01-Feb-2010 58.536584 -- 812500 29-Jan-2010 58.359916 -- 812500 28-Jan-2010 58.367188 -- 812500 27-Jan-2010 58.625836 -- 812500 26-Jan-2010 58.038144 -- 812500 25-Jan-2010 58.315408 -- 812500 22-Jan-2010 58.25614 -- 800000 21-Jan-2010 58.817304 -- 800000 20-Jan-2010 59.370136 -- 800000 19-Jan-2010 59.584568 -- 800000 15-Jan-2010 59.168324 -- 787500 14-Jan-2010 59.781416 -- 787500 13-Jan-2010 59.850004 -- 787500 12-Jan-2010 59.220708 -- 787500 11-Jan-2010 60.046352 -- 762500 08-Jan-2010 60.013584 -- 762500 07-Jan-2010 59.72456 -- 750000 06-Jan-2010 59.113528 -- 750000 05-Jan-2010 59.12496 -- 750000 04-Jan-2010 59.124248 -- 750000 31-Dec-2009 58.759572 -- 737500 30-Dec-2009 59.209496 -- 737500 29-Dec-2009 59.478184 -- 725000 28-Dec-2009 59.507168 -- 725000 24-Dec-2009 59.522392 1.957976 725000 23-Dec-2009 61.188956 -- 725000 22-Dec-2009 60.970876 -- 725000 21-Dec-2009 60.36564 -- 725000 18-Dec-2009 60.506352 -- 725000 17-Dec-2009 59.84134 -- 725000 16-Dec-2009 59.853872 -- 725000 15-Dec-2009 59.722864 -- 725000 14-Dec-2009 61.064792 -- 725000 11-Dec-2009 60.315792 -- 725000 10-Dec-2009 59.831344 -- 725000 09-Dec-2009 59.810736 -- 725000 08-Dec-2009 59.746588 -- 725000 07-Dec-2009 59.772396 -- 725000 04-Dec-2009 59.550784 -- 725000 03-Dec-2009 59.190852 -- 725000 02-Dec-2009 59.68852 -- 725000 01-Dec-2009 59.308776 -- 725000 30-Nov-2009 59.47522 -- 725000 27-Nov-2009 58.050632 -- 725000 25-Nov-2009 58.892736 -- 725000 24-Nov-2009 59.192544 -- 725000 23-Nov-2009 59.152412 -- 725000 20-Nov-2009 59.118244 -- 725000 19-Nov-2009 59.13496 -- 725000 18-Nov-2009 59.506592 -- 725000 17-Nov-2009 58.86602 -- 725000 16-Nov-2009 58.843424 -- 725000 13-Nov-2009 58.00054 -- 725000 12-Nov-2009 57.506812 -- 725000 11-Nov-2009 58.341044 -- 725000 10-Nov-2009 57.716056 -- 725000 09-Nov-2009 58.082832 -- 725000 06-Nov-2009 56.492208 -- 725000 05-Nov-2009 56.99828 -- 725000 04-Nov-2009 55.844672 -- 725000 03-Nov-2009 57.095808 -- 725000 02-Nov-2009 56.741028 -- 725000 30-Oct-2009 56.545608 -- 725000 29-Oct-2009 58.29078 -- 725000 28-Oct-2009 56.204944 -- 725000 27-Oct-2009 57.442928 -- 725000 26-Oct-2009 58.070996 -- 725000 23-Oct-2009 58.980624 -- 725000 22-Oct-2009 59.580908 -- 725000 21-Oct-2009 58.420552 -- 725000 20-Oct-2009 58.956492 -- 725000 19-Oct-2009 59.834436 -- 725000 16-Oct-2009 59.075008 -- 725000 15-Oct-2009 59.784528 -- 725000 14-Oct-2009 60.201272 -- 725000 13-Oct-2009 59.130864 -- 725000 12-Oct-2009 60.235132 -- 725000 09-Oct-2009 60.536984 -- 725000 08-Oct-2009 60.187364 -- 725000 07-Oct-2009 59.862016 -- 725000 06-Oct-2009 60.216392 -- 725000 05-Oct-2009 60.45838 -- 725000 02-Oct-2009 59.51522 -- 725000 01-Oct-2009 59.035392 -- 725000 30-Sept-2009 60.368768 -- 725000 29-Sept-2009 60.626212 -- 725000 28-Sept-2009 61.784324 -- 725000 25-Sept-2009 60.719628 -- 725000 24-Sept-2009 60.630588 -- 725000 23-Sept-2009 62.030312 1.2934 725000 22-Sept-2009 64.578632 -- 725000 21-Sept-2009 62.396224 -- 725000 18-Sept-2009 62.744468 -- 725000 17-Sept-2009 62.309964 -- 725000 16-Sept-2009 62.803692 -- 725000 15-Sept-2009 61.493884 -- 725000 14-Sept-2009 60.608536 -- 725000 11-Sept-2009 59.786568 -- 725000 10-Sept-2009 60.0033 -- 725000 09-Sept-2009 59.781596 -- 725000 08-Sept-2009 59.094264 -- 725000 04-Sept-2009 58.448312 -- 725000 03-Sept-2009 58.160716 -- 725000 02-Sept-2009 57.355632 -- 725000 01-Sept-2009 57.913616 -- 725000 31-Aug-2009 59.268712 -- 725000 28-Aug-2009 59.501364 -- 725000 27-Aug-2009 59.59948 -- 725000 26-Aug-2009 59.8411 -- 725000 25-Aug-2009 59.74738 -- 725000 24-Aug-2009 59.292708 -- 725000 21-Aug-2009 59.74196 -- 725000 20-Aug-2009 59.129096 -- 725000 19-Aug-2009 58.079172 -- 725000 18-Aug-2009 57.98414 -- 725000 17-Aug-2009 57.112064 -- 725000 14-Aug-2009 57.896976 -- 725000 13-Aug-2009 58.427864 -- 725000 12-Aug-2009 58.162404 -- 725000 11-Aug-2009 58.29038 -- 725000 10-Aug-2009 59.842836 -- 700000 07-Aug-2009 60.209796 -- 662500 06-Aug-2009 59.14808 -- 662500 05-Aug-2009 59.748792 -- 662500 04-Aug-2009 58.551652 -- 662500 03-Aug-2009 57.976032 -- 650000 31-Jul-2009 56.861152 -- 650000 30-Jul-2009 56.797988 -- 637500 29-Jul-2009 55.569688 -- 637500 28-Jul-2009 57.036048 -- 637500 27-Jul-2009 57.31922 -- 625000 24-Jul-2009 55.684408 -- 625000 23-Jul-2009 55.764668 -- 625000 22-Jul-2009 54.783384 -- 612500 21-Jul-2009 54.786348 -- 612500 20-Jul-2009 55.49964 -- 612500 17-Jul-2009 54.757708 -- 612500 16-Jul-2009 54.903176 -- 612500 15-Jul-2009 54.472028 -- 612500 14-Jul-2009 53.269408 -- 612500 13-Jul-2009 53.221668 -- 612500 10-Jul-2009 51.512136 -- 612500 09-Jul-2009 51.149332 -- 612500 08-Jul-2009 51.27094 -- 612500 07-Jul-2009 51.487476 -- 612500 06-Jul-2009 52.753192 -- 612500 02-Jul-2009 51.515108 -- 612500 01-Jul-2009 53.038976 -- 612500 30-Jun-2009 52.55468 -- 612500 29-Jun-2009 52.250092 -- 612500 26-Jun-2009 52.227428 -- 612500 25-Jun-2009 51.90404 -- 612500 24-Jun-2009 50.763496 -- 612500 23-Jun-2009 50.50992 0.86596 612500 22-Jun-2009 50.781604 -- 612500 19-Jun-2009 51.851704 -- 612500 18-Jun-2009 51.087928 -- 612500 17-Jun-2009 50.813648 -- 612500 16-Jun-2009 50.858524 -- 612500 15-Jun-2009 50.959088 -- 612500 12-Jun-2009 51.733756 -- 612500 11-Jun-2009 51.327612 -- 612500 10-Jun-2009 51.227052 -- 612500 09-Jun-2009 52.200844 -- 600000 08-Jun-2009 51.935008 -- 600000 05-Jun-2009 52.108732 -- 600000 04-Jun-2009 53.210972 -- 600000 03-Jun-2009 52.350068 -- 600000 02-Jun-2009 52.491544 -- 600000 01-Jun-2009 51.843468 -- 587500 29-May-2009 51.27634 -- 587500 28-May-2009 50.30298 -- 587500 27-May-2009 49.618176 -- 587500 26-May-2009 51.22136 -- 587500 22-May-2009 50.435572 -- 587500 21-May-2009 51.327888 -- 587500 20-May-2009 51.720608 -- 587500 19-May-2009 52.386436 -- 587500 18-May-2009 53.703176 -- 587500 15-May-2009 51.064344 -- 587500 14-May-2009 52.144836 -- 587500 13-May-2009 51.041848 -- 587500 12-May-2009 52.580524 -- 587500 11-May-2009 52.805916 -- 587500 08-May-2009 53.860432 -- 587500 07-May-2009 51.246884 -- 587500 06-May-2009 53.244008 -- 600000 05-May-2009 52.353084 -- 600000 04-May-2009 53.055736 -- 600000 01-May-2009 50.283284 -- 600000 30-Apr-2009 50.855968 -- 600000 29-Apr-2009 51.667828 -- 600000 28-Apr-2009 50.127588 -- 600000 27-Apr-2009 49.512244 -- 600000 24-Apr-2009 50.555376 -- 600000 23-Apr-2009 49.995536 -- 600000 22-Apr-2009 49.32118 -- 600000 21-Apr-2009 51.107428 -- 700000 20-Apr-2009 48.432264 -- 700000 17-Apr-2009 51.538764 -- 700000 16-Apr-2009 52.00162 -- 700000 15-Apr-2009 51.639296 -- 700000 14-Apr-2009 50.147948 -- 700000 13-Apr-2009 53.300284 -- 700000 09-Apr-2009 53.384548 -- 700000 08-Apr-2009 50.455128 -- 700000 07-Apr-2009 49.796016 -- 700000 06-Apr-2009 50.813176 -- 700000 03-Apr-2009 52.028696 -- 700000 02-Apr-2009 50.940964 -- 700000 01-Apr-2009 49.909464 -- 700000 31-Mar-2009 49.649032 -- 700000 30-Mar-2009 47.911616 -- 700000 27-Mar-2009 49.187644 -- 700000 26-Mar-2009 50.81312 -- 700000 25-Mar-2009 49.847584 0.671492 700000 24-Mar-2009 48.650012 -- 700000 23-Mar-2009 50.526432 -- 700000 20-Mar-2009 46.792368 -- 700000 19-Mar-2009 48.670576 -- 687500 18-Mar-2009 50.523892 -- 687500 17-Mar-2009 49.179384 -- 687500 16-Mar-2009 47.247364 -- 687500 13-Mar-2009 48.298296 -- 687500 12-Mar-2009 47.38002 -- 687500 11-Mar-2009 44.850464 -- 687500 10-Mar-2009 45.528532 -- 687500 09-Mar-2009 42.57156 -- 687500 06-Mar-2009 42.500712 -- 687500 05-Mar-2009 42.06604 -- 687500 04-Mar-2009 44.419892 -- 687500 03-Mar-2009 44.686872 -- 687500 02-Mar-2009 44.882868 -- 687500 27-Feb-2009 47.08644 -- 687500 26-Feb-2009 47.60826 -- 687500 25-Feb-2009 48.610496 -- 687500 24-Feb-2009 50.156264 -- 687500 23-Feb-2009 47.636328 -- 687500 20-Feb-2009 49.533288 -- 687500 19-Feb-2009 48.260336 -- 687500 18-Feb-2009 50.44096 -- 687500 17-Feb-2009 51.2742 -- 687500 13-Feb-2009 52.544496 -- 687500 12-Feb-2009 53.675548 -- 687500 11-Feb-2009 52.888164 -- 687500 10-Feb-2009 52.021652 -- 687500 09-Feb-2009 54.731248 -- 687500 06-Feb-2009 54.53086 -- 687500 05-Feb-2009 52.997904 -- 687500 04-Feb-2009 53.754892 -- 687500 03-Feb-2009 55.359936 -- 675000 02-Feb-2009 55.225256 -- 675000 30-Jan-2009 53.753576 -- 675000 29-Jan-2009 54.231868 -- 675000 28-Jan-2009 57.4743 -- 675000 27-Jan-2009 55.970396 -- 675000 26-Jan-2009 54.627504 -- 662500 23-Jan-2009 54.010868 -- 662500 22-Jan-2009 52.828956 -- 662500 21-Jan-2009 54.926364 -- 650000 20-Jan-2009 51.899076 -- 650000 16-Jan-2009 56.73838 -- 650000 15-Jan-2009 56.353384 -- 650000 14-Jan-2009 55.946292 -- 650000 13-Jan-2009 58.157336 -- 625000 12-Jan-2009 56.778212 -- 625000 09-Jan-2009 58.250688 -- 625000 08-Jan-2009 60.156788 -- 625000 07-Jan-2009 59.08868 -- 625000 06-Jan-2009 59.628376 -- 625000 05-Jan-2009 57.756612 -- 625000 02-Jan-2009 56.849592 -- 612500 31-Dec-2008 57.257648 -- 575000 30-Dec-2008 55.42902 -- 575000 29-Dec-2008 54.137224 -- 537500 26-Dec-2008 56.650468 -- 537500 24-Dec-2008 56.519252 2.938808 537500 23-Dec-2008 59.018388 -- 537500 22-Dec-2008 58.762404 -- 537500 19-Dec-2008 58.71294 -- 512500 18-Dec-2008 57.175692 -- 512500 17-Dec-2008 59.216128 -- 512500 16-Dec-2008 59.377196 -- 525000 15-Dec-2008 54.538908 -- 525000 12-Dec-2008 55.997972 -- 525000 11-Dec-2008 52.068516 -- 525000 10-Dec-2008 56.443212 -- 525000 09-Dec-2008 55.242808 -- 525000 08-Dec-2008 58.405244 -- 525000 05-Dec-2008 56.85942 -- 525000 04-Dec-2008 52.619572 -- 525000 03-Dec-2008 54.884464 -- 500000 02-Dec-2008 54.041688 -- 500000 01-Dec-2008 49.957096 -- 500000 28-Nov-2008 56.547096 -- 475000 26-Nov-2008 56.550592 -- 475000 25-Nov-2008 55.47342 -- 450000 24-Nov-2008 50.78142 -- 437500 21-Nov-2008 46.344888 -- 437500 20-Nov-2008 42.658172 -- 437500 19-Nov-2008 47.178344 -- 437500 18-Nov-2008 51.82394 -- 437500 17-Nov-2008 50.934168 -- 437500 14-Nov-2008 52.332464 -- 437500 13-Nov-2008 57.175076 -- 437500 12-Nov-2008 52.211948 -- 437500 11-Nov-2008 56.166716 -- 437500 10-Nov-2008 56.822984 -- 437500 07-Nov-2008 59.682308 -- 437500 06-Nov-2008 57.041544 -- 437500 05-Nov-2008 58.53812 -- 437500 04-Nov-2008 62.376872 -- 437500 03-Nov-2008 60.42122 -- 437500 31-Oct-2008 61.28418 -- 425000 30-Oct-2008 58.846512 -- 425000 29-Oct-2008 55.734204 -- 425000 28-Oct-2008 54.3176 -- 425000 27-Oct-2008 48.664296 -- 425000 24-Oct-2008 50.982568 -- 425000 23-Oct-2008 53.239356 -- 425000 22-Oct-2008 53.942432 -- 425000 21-Oct-2008 56.85088 -- 425000 20-Oct-2008 58.098764 -- 425000 17-Oct-2008 56.86474 -- 425000 16-Oct-2008 57.34086 -- 425000 15-Oct-2008 53.931932 -- 425000 14-Oct-2008 60.250288 -- 425000 13-Oct-2008 60.304572 -- 437500 10-Oct-2008 57.190356 -- 437500 09-Oct-2008 51.025456 -- 437500 08-Oct-2008 57.345836 -- 412500 07-Oct-2008 59.443668 -- 412500 06-Oct-2008 63.068356 -- 412500 03-Oct-2008 64.658304 -- 400000 02-Oct-2008 66.163428 -- 400000 01-Oct-2008 70.118624 -- 400000 30-Sept-2008 71.412164 -- 387500 29-Sept-2008 67.1853 -- 387500 26-Sept-2008 74.496056 -- 387500 25-Sept-2008 74.841256 3.36 375000 24-Sept-2008 75.513684 -- 375000 23-Sept-2008 77.35192 -- 375000 22-Sept-2008 77.491968 -- 375000 19-Sept-2008 81.79066 -- 375000 18-Sept-2008 81.42068 -- 350000 17-Sept-2008 67.66032 -- 350000 16-Sept-2008 74.624756 -- 350000 15-Sept-2008 72.060432 -- 350000 12-Sept-2008 77.460016 -- 350000 11-Sept-2008 77.376988 -- 350000 10-Sept-2008 78.301672 -- 350000 09-Sept-2008 78.883216 -- 350000 08-Sept-2008 81.751456 -- 350000 05-Sept-2008 76.479256 -- 350000 04-Sept-2008 74.843484 -- 350000 03-Sept-2008 76.643596 -- 350000 02-Sept-2008 75.294704 -- 350000 29-Aug-2008 75.286236 -- 350000 28-Aug-2008 75.777272 -- 350000 27-Aug-2008 73.333228 -- 350000 26-Aug-2008 72.444544 -- 350000 25-Aug-2008 72.4941 -- 350000 22-Aug-2008 74.256632 -- 350000 21-Aug-2008 72.20634 -- 350000 20-Aug-2008 72.918884 -- 350000 19-Aug-2008 72.135208 -- 325000 18-Aug-2008 73.28572 -- 325000 15-Aug-2008 74.759056 -- 325000 14-Aug-2008 76.001756 -- 325000 13-Aug-2008 75.06194 -- 325000 12-Aug-2008 76.03514 -- 325000 11-Aug-2008 78.4088 -- 325000 08-Aug-2008 78.699032 -- 325000 07-Aug-2008 75.196552 -- 325000 06-Aug-2008 78.740368 -- 325000 05-Aug-2008 78.445612 -- 325000 04-Aug-2008 76.461816 -- 325000 01-Aug-2008 79.392244 -- 325000 31-Jul-2008 77.776964 -- 325000 30-Jul-2008 77.602876 -- 325000 29-Jul-2008 77.910412 -- 325000 28-Jul-2008 75.829588 -- 325000 25-Jul-2008 79.999944 -- 325000 24-Jul-2008 78.898988 -- 325000 23-Jul-2008 83.719548 -- 325000 22-Jul-2008 82.017252 -- 325000 21-Jul-2008 78.543164 -- 325000 18-Jul-2008 77.859604 -- 325000 17-Jul-2008 78.02926 -- 325000 16-Jul-2008 76.83068 -- 325000 15-Jul-2008 73.41094 -- 325000 14-Jul-2008 75.669208 -- 325000 11-Jul-2008 76.260092 -- 325000 10-Jul-2008 73.398744 -- 325000 09-Jul-2008 75.906912 -- 325000 08-Jul-2008 80.133416 -- 325000 07-Jul-2008 75.211304 -- 325000 03-Jul-2008 77.7815 -- 325000 02-Jul-2008 79.183608 -- 325000 01-Jul-2008 79.887108 -- 325000 30-Jun-2008 80.378244 -- 325000 27-Jun-2008 83.5138 -- 275000 26-Jun-2008 84.354136 -- 275000 25-Jun-2008 86.221632 -- 275000 24-Jun-2008 85.451056 2.98182 275000 23-Jun-2008 89.228272 -- 275000 20-Jun-2008 92.18052 -- 275000 19-Jun-2008 93.10882 -- 275000 18-Jun-2008 92.159768 -- 275000 17-Jun-2008 92.999044 -- 250000 16-Jun-2008 93.996864 -- 250000 13-Jun-2008 92.83944 -- 250000 12-Jun-2008 91.383188 -- 250000 11-Jun-2008 91.08466 -- 250000 10-Jun-2008 93.976336 -- 250000 09-Jun-2008 96.362796 -- 250000 06-Jun-2008 97.534348 -- 250000 05-Jun-2008 100.585444 -- 250000 04-Jun-2008 98.757544 -- 250000 03-Jun-2008 99.382988 -- 275000 02-Jun-2008 100.477232 -- 275000 30-May-2008 100.908228 -- 275000 29-May-2008 101.102088 -- 275000 28-May-2008 99.39358 -- 275000 27-May-2008 99.597324 -- 250000 23-May-2008 99.017596 -- 250000 22-May-2008 99.263492 -- 250000 21-May-2008 98.480656 -- 250000 20-May-2008 100.322692 -- 250000 19-May-2008 101.230596 -- 250000 16-May-2008 100.616692 -- 250000 15-May-2008 100.55652 -- 250000 14-May-2008 98.217128 -- 250000 13-May-2008 98.198524 -- 250000 12-May-2008 99.904572 -- 250000 09-May-2008 99.084692 -- 250000 08-May-2008 99.441156 -- 250000 07-May-2008 101.087404 -- 250000 06-May-2008 102.57112 -- 250000 05-May-2008 100.69198 -- 250000 02-May-2008 101.174952 -- 250000 01-May-2008 101.90972 -- 250000 30-Apr-2008 98.857444 -- 250000 29-Apr-2008 98.595044 -- 250000 28-Apr-2008 99.55356 -- 250000 25-Apr-2008 98.402248 -- 250000 24-Apr-2008 97.524632 -- 250000 23-Apr-2008 95.544804 -- 250000 22-Apr-2008 95.876068 -- 250000 21-Apr-2008 97.453676 -- 250000 18-Apr-2008 97.798324 -- 250000 17-Apr-2008 95.998868 -- 250000 16-Apr-2008 94.12954 -- 250000 15-Apr-2008 92.040368 -- 237500 14-Apr-2008 91.19112 -- 237500 11-Apr-2008 91.165528 -- 237500 10-Apr-2008 94.236924 -- 237500 09-Apr-2008 93.631456 -- 237500 08-Apr-2008 96.037596 -- 237500 07-Apr-2008 96.583428 -- 237500 04-Apr-2008 94.545836 -- 237500 03-Apr-2008 94.992612 -- 237500 02-Apr-2008 95.991312 -- 237500 01-Apr-2008 96.529716 -- 237500 31-Mar-2008 90.0606 -- 237500 28-Mar-2008 91.335636 -- 237500 27-Mar-2008 92.68086 -- 237500 26-Mar-2008 94.519748 -- 237500 25-Mar-2008 97.450592 3.410528 237500 24-Mar-2008 98.528128 -- 237500 20-Mar-2008 96.681296 -- 237500 19-Mar-2008 89.86816 -- 237500 18-Mar-2008 93.68008 -- 237500 17-Mar-2008 82.804088 -- 237500 14-Mar-2008 86.02036 -- 237500 13-Mar-2008 90.212416 -- 225000 12-Mar-2008 92.653844 -- 225000 11-Mar-2008 94.252448 -- 225000 10-Mar-2008 84.306444 -- 225000 07-Mar-2008 88.149524 -- 225000 06-Mar-2008 87.35238 -- 225000 05-Mar-2008 104.199752 -- 225000 04-Mar-2008 106.685936 -- 225000 03-Mar-2008 109.67758 -- 225000 29-Feb-2008 119.252924 -- 225000 28-Feb-2008 122.259496 -- 225000 27-Feb-2008 125.131852 -- 225000 26-Feb-2008 125.34272 -- 212500 25-Feb-2008 125.850484 -- 212500 22-Feb-2008 123.864108 -- 212500 21-Feb-2008 123.52758 -- 212500 20-Feb-2008 125.7962 -- 212500 19-Feb-2008 125.888364 -- 212500 15-Feb-2008 125.371816 -- 212500 14-Feb-2008 124.983368 -- 212500 13-Feb-2008 128.082316 -- 212500 12-Feb-2008 128.50844 -- 212500 11-Feb-2008 128.21518 -- 200000 08-Feb-2008 130.450992 -- 162500 07-Feb-2008 132.34694 -- 162500 06-Feb-2008 129.164844 -- 162500 05-Feb-2008 130.343852 -- 162500 04-Feb-2008 130.674996 -- 162500 01-Feb-2008 131.916456 -- 162500 31-Jan-2008 127.488608 -- 162500 30-Jan-2008 124.747852 -- 162500 29-Jan-2008 125.669952 -- 162500 28-Jan-2008 125.640304 -- 162500 25-Jan-2008 120.415184 -- 137500 24-Jan-2008 121.987352 -- 137500 23-Jan-2008 123.150684 -- 137500 22-Jan-2008 116.160224 -- 137500 18-Jan-2008 111.300004 -- 137500 17-Jan-2008 112.92856 -- 137500 16-Jan-2008 117.06594 -- 137500 15-Jan-2008 115.218448 -- 137500 14-Jan-2008 115.675992 -- 137500 11-Jan-2008 114.031436 -- 137500 10-Jan-2008 115.0255 -- 137500 09-Jan-2008 113.420272 -- 137500 08-Jan-2008 113.617264 -- 137500 07-Jan-2008 116.973736 -- 137500 04-Jan-2008 114.920508 -- 137500 03-Jan-2008 116.347772 -- 137500 02-Jan-2008 117.467196 -- 137500 31-Dec-2007 118.64966 -- 137500 28-Dec-2007 118.376148 -- 112500 27-Dec-2007 119.259228 2.844444 112500 26-Dec-2007 126.000272 -- 112500 24-Dec-2007 127.238892 -- 162500 21-Dec-2007 124.321676 -- 162500 20-Dec-2007 121.352684 -- 162500 19-Dec-2007 120.898568 -- 112500 18-Dec-2007 121.170176 -- 112500 17-Dec-2007 116.930208 -- 112500 14-Dec-2007 119.12 -- 112500 13-Dec-2007 120.68 -- 100000 12-Dec-2007 120.72 -- 100000 11-Dec-2007 120.64 -- 100000 10-Dec-2007 125.28 -- 100000 07-Dec-2007 122.72 -- 75000 06-Dec-2007 120.56 -- 75000 05-Dec-2007 115.68 -- 75000 04-Dec-2007 113.8 -- 75000 03-Dec-2007 116.36 -- 75000 30-Nov-2007 116.04 -- 75000 29-Nov-2007 114.2 -- 75000 28-Nov-2007 113.68 -- 75000 27-Nov-2007 108.64 -- 75000 26-Nov-2007 106.36 -- 75000 23-Nov-2007 111.64 -- 75000 21-Nov-2007 109.32 -- 75000 20-Nov-2007 110 -- 75000 19-Nov-2007 113.8 -- 75000 16-Nov-2007 115.48 -- 75000 15-Nov-2007 117.12 -- 75000 14-Nov-2007 117.24 -- 75000 13-Nov-2007 118 -- 75000 12-Nov-2007 115.24 -- 75000 09-Nov-2007 114.8 -- 75000 08-Nov-2007 114.68 -- 75000 07-Nov-2007 110.68 -- 75000 06-Nov-2007 115.72 -- 75000 05-Nov-2007 112.44 -- 75000 02-Nov-2007 112 -- 75000 01-Nov-2007 115.24 -- 75000 31-Oct-2007 119.88 -- 75000 30-Oct-2007 119.2 -- 75000 29-Oct-2007 119.72 -- 75000 26-Oct-2007 119.88 -- 75000 25-Oct-2007 117.48 -- 75000 24-Oct-2007 119.28 -- 75000 23-Oct-2007 119.8 -- 75000 22-Oct-2007 120.04 -- 75000 19-Oct-2007 117.04 -- 75000 18-Oct-2007 119.84 -- 75000 17-Oct-2007 118.92 -- 75000 16-Oct-2007 120.88 -- 75000 15-Oct-2007 122.32 -- 75000 12-Oct-2007 124.48 -- 75000 11-Oct-2007 124.56 -- 75000 10-Oct-2007 125.84 -- 75000 09-Oct-2007 126.52 -- 75000 08-Oct-2007 127.76 -- 75000 05-Oct-2007 129.28 -- 75000 04-Oct-2007 128.28 -- 75000 03-Oct-2007 127.96 -- 75000 02-Oct-2007 128.6 -- 75000 01-Oct-2007 126.72 -- 75000 28-Sept-2007 123.92 -- 75000 27-Sept-2007 124.96 -- 75000 26-Sept-2007 125 4.369204 75000 25-Sept-2007 129.2 -- 75000 24-Sept-2007 131.52 -- 75000 21-Sept-2007 133.8 -- 75000 20-Sept-2007 132.32 -- 75000 19-Sept-2007 135.76 -- 75000 18-Sept-2007 133.52 -- 75000 17-Sept-2007 126.56 -- 75000 14-Sept-2007 128.08 -- 75000 13-Sept-2007 125.76 -- 75000 12-Sept-2007 122.36 -- 75000 11-Sept-2007 122.76 -- 75000 10-Sept-2007 120.64 -- 75000 07-Sept-2007 120.56 -- 75000 06-Sept-2007 120 -- 75000 05-Sept-2007 120.4 -- 50000 04-Sept-2007 124.56 -- 50000 31-Aug-2007 122.6 -- 50000 30-Aug-2007 120.04 -- 50000 29-Aug-2007 118.88 -- 50000 28-Aug-2007 116.4 -- 50000 27-Aug-2007 120.84 -- 50000 24-Aug-2007 126.56 -- 37500 23-Aug-2007 125.56 -- 50000 22-Aug-2007 126.6 -- 50000 21-Aug-2007 124.88 -- 87500 20-Aug-2007 123.56 -- 87500 17-Aug-2007 124.12 -- 50000 16-Aug-2007 113.56 -- 50000 15-Aug-2007 105.52 -- 50000 14-Aug-2007 104.68 -- 50000 13-Aug-2007 119.52 -- 50000 10-Aug-2007 125.08 -- 50000 09-Aug-2007 130 -- 50000 08-Aug-2007 131.72 -- 50000 07-Aug-2007 124.16 -- 25000 06-Aug-2007 131.2 -- 25000 03-Aug-2007 128.4 -- 25000 02-Aug-2007 137.24 -- 25000 01-Aug-2007 134.44 -- 100000 31-Jul-2007 139.84 -- 112500 30-Jul-2007 153.52 -- 112500 27-Jul-2007 157.52 -- 112500 26-Jul-2007 158.44 -- 112500 25-Jul-2007 160.48 -- 112500 24-Jul-2007 159.64 -- 112500 23-Jul-2007 164.88 -- 112500 20-Jul-2007 168.68 -- 112500 19-Jul-2007 168.68 -- 112500 18-Jul-2007 168.92 -- 112500 17-Jul-2007 172.92 -- 125000 16-Jul-2007 173.68 -- 125000 13-Jul-2007 175.44 -- 125000 12-Jul-2007 174.72 -- 125000 11-Jul-2007 174.56 -- 125000 10-Jul-2007 178.4 -- 125000 09-Jul-2007 184.32 -- 125000 06-Jul-2007 183.72 -- 125000 05-Jul-2007 183.96 -- 125000 03-Jul-2007 183.96 -- 125000 02-Jul-2007 183.24 -- 125000 29-Jun-2007 180.84 3.384644 125000 28-Jun-2007 187.28 -- 125000 27-Jun-2007 187.32 -- 125000 26-Jun-2007 186.68 -- 125000 25-Jun-2007 189.36 -- 125000 22-Jun-2007 192.56 -- 125000 21-Jun-2007 193.96 -- 125000 20-Jun-2007 195.72 -- 125000 19-Jun-2007 199.12 -- 125000 18-Jun-2007 197.68 -- 125000 15-Jun-2007 196.96 -- 125000 14-Jun-2007 193.92 -- 125000 13-Jun-2007 193.64 -- 125000 12-Jun-2007 190.76 -- 125000 11-Jun-2007 194.52 -- 125000 08-Jun-2007 197.52 -- 125000 07-Jun-2007 194.56 -- 125000 06-Jun-2007 198.56 -- 125000 05-Jun-2007 201.48 -- 125000 04-Jun-2007 204.32 -- 125000 01-Jun-2007 202.96 -- 125000 31-May-2007 202.12 -- 125000 30-May-2007 202.52 -- 125000 29-May-2007 200.52 -- 125000 25-May-2007 198.36 -- 125000 24-May-2007 196.84 -- 125000 23-May-2007 200.08 -- 125000 22-May-2007 199.24 -- 125000 21-May-2007 195.4 -- 125000 18-May-2007 193.72 -- 125000 17-May-2007 193.92 -- 125000 16-May-2007 195.68 -- 125000 15-May-2007 194.92 -- 125000 14-May-2007 198.16 -- 125000 11-May-2007 200.72 -- 125000 10-May-2007 198.88 -- 125000 09-May-2007 201.72 -- 125000 08-May-2007 200.2 -- 125000 07-May-2007 200.88 -- 125000 04-May-2007 200.72 -- 125000 03-May-2007 200.52 -- 125000 02-May-2007 200.36 -- 125000 01-May-2007 199.56 -- 125000 iShares Mortgage Real Estate ETF Fund Inception 01-May-2007 Month End Date Monthly Total (NAV) Return 31-May-2007 -- 30-Jun-2007 -8.86 31-Jul-2007 -22.67 31-Aug-2007 -12.33 30-Sept-2007 4.61 31-Oct-2007 -3.26 30-Nov-2007 -3.2 31-Dec-2007 4.68 31-Jan-2008 7.449999999999999 29-Feb-2008 -6.47 31-Mar-2008 -21.81 30-Apr-2008 9.73 31-May-2008 2.1 30-Jun-2008 -17.599999999999998 31-Jul-2008 -3.2399999999999998 31-Aug-2008 -3.19 30-Sept-2008 -0.8999999999999999 31-Oct-2008 -14.17 30-Nov-2008 -7.7 31-Dec-2008 6.460000000000001 31-Jan-2009 -6.08 28-Feb-2009 -12.43 31-Mar-2009 6.859999999999999 30-Apr-2009 2.42 31-May-2009 0.8699999999999999 30-Jun-2009 4.25 31-Jul-2009 8.219999999999999 31-Aug-2009 4.22 30-Sept-2009 3.94 31-Oct-2009 -6.3 30-Nov-2009 5.16 31-Dec-2009 2.04 31-Jan-2010 -0.6799999999999999 28-Feb-2010 2.6 31-Mar-2010 2.86 30-Apr-2010 1.59 31-May-2010 -3.3300000000000005 30-Jun-2010 -2.39 31-Jul-2010 4.47 31-Aug-2010 -3.4000000000000004 30-Sept-2010 5.0200000000000005 31-Oct-2010 0.89 30-Nov-2010 1.29 31-Dec-2010 7.140000000000001 31-Jan-2011 -0.8999999999999999 28-Feb-2011 3.63 31-Mar-2011 -3.0300000000000002 30-Apr-2011 1.38 31-May-2011 -0.33 30-Jun-2011 -1.6500000000000001 31-Jul-2011 -5.91 31-Aug-2011 -0.79 30-Sept-2011 -6.660000000000001 31-Oct-2011 5.79 30-Nov-2011 -2.1999999999999997 31-Dec-2011 1.69 31-Jan-2012 7.430000000000001 29-Feb-2012 1.6199999999999999 31-Mar-2012 0.89 30-Apr-2012 3.55 31-May-2012 0.21 30-Jun-2012 4.26 31-Jul-2012 4.02 31-Aug-2012 1.63 30-Sept-2012 2.77 31-Oct-2012 -1.53 30-Nov-2012 -3.05 31-Dec-2012 -1.3599999999999999 31-Jan-2013 9.66 28-Feb-2013 1.6 31-Mar-2013 5.390000000000001 30-Apr-2013 0.8999999999999999 31-May-2013 -12.7 30-Jun-2013 -4.02 31-Jul-2013 -1.97 31-Aug-2013 -3.71 30-Sept-2013 3.84 31-Oct-2013 0.42 30-Nov-2013 -3.4099999999999997 31-Dec-2013 3.35 31-Jan-2014 5.55 28-Feb-2014 4.35 31-Mar-2014 0.48 30-Apr-2014 1.63 31-May-2014 2.33 30-Jun-2014 1.54 31-Jul-2014 -2.37 31-Aug-2014 4.53 30-Sept-2014 -6.24 31-Oct-2014 4.92 30-Nov-2014 2.18 31-Dec-2014 -2.65 31-Jan-2015 -0.51 28-Feb-2015 1.8 31-Mar-2015 0.93 30-Apr-2015 -0.6 31-May-2015 0.52 30-Jun-2015 -6.9 31-Jul-2015 2.74 31-Aug-2015 -3.6799999999999997 30-Sept-2015 -2.48 31-Oct-2015 -0.1 30-Nov-2015 1.01 31-Dec-2015 -2.06 31-Jan-2016 -5.33 29-Feb-2016 2.54 31-Mar-2016 7.24 30-Apr-2016 1.65 31-May-2016 4.17 30-Jun-2016 3.04 31-Jul-2016 3.31 31-Aug-2016 1.32 30-Sept-2016 0.49 31-Oct-2016 -0.19 30-Nov-2016 1.72 31-Dec-2016 0.55 31-Jan-2017 1.45 28-Feb-2017 5.67 31-Mar-2017 2.96 30-Apr-2017 3.44 31-May-2017 -1.3 30-Jun-2017 2.37 31-Jul-2017 0.22 31-Aug-2017 1.35 30-Sept-2017 1.57 31-Oct-2017 -3.14 30-Nov-2017 0.57 31-Dec-2017 2.26 31-Jan-2018 -6.81 28-Feb-2018 -3.32 31-Mar-2018 6.53 30-Apr-2018 0.33 31-May-2018 2.86 30-Jun-2018 1.49 31-Jul-2018 3.57 31-Aug-2018 0.31 30-Sept-2018 -1.17 31-Oct-2018 -1.93 30-Nov-2018 1.9 31-Dec-2018 -5.9 31-Jan-2019 9.13 28-Feb-2019 -0.78 31-Mar-2019 1.8 30-Apr-2019 1.87 31-May-2019 -6.64 30-Jun-2019 5.1 31-Jul-2019 2.18 31-Aug-2019 -6.35 30-Sept-2019 6.52 31-Oct-2019 2.78 30-Nov-2019 1.41 31-Dec-2019 3.66 31-Jan-2020 3.59 29-Feb-2020 -8.58 31-Mar-2020 -53.76 30-Apr-2020 18.15 31-May-2020 2.49 30-Jun-2020 12.27 31-Jul-2020 4.63 31-Aug-2020 2.42 30-Sept-2020 -1.29 31-Oct-2020 -0.39 30-Nov-2020 18.3 31-Dec-2020 6.8 31-Jan-2021 -2.29 28-Feb-2021 8.78 31-Mar-2021 5.79 30-Apr-2021 4.69 31-May-2021 0.35 30-Jun-2021 1.88 31-Jul-2021 -2.53 31-Aug-2021 2.79 30-Sept-2021 -2.16 31-Oct-2021 3.7 30-Nov-2021 -5.86 31-Dec-2021 1.03 31-Jan-2022 -1.8 28-Feb-2022 -6.22 31-Mar-2022 3.2 30-Apr-2022 -9.39 31-May-2022 3.58 30-Jun-2022 -10.84 31-Jul-2022 14.37 31-Aug-2022 -7.15 30-Sept-2022 -24.004 31-Oct-2022 12.599 30-Nov-2022 8.061 31-Dec-2022 -7.109 31-Jan-2023 15.674 28-Feb-2023 -8.205 31-Mar-2023 -8.692 30-Apr-2023 1.561 31-May-2023 -3.398 30-Jun-2023 12.661 31-Jul-2023 4.254 31-Aug-2023 -1.864 30-Sept-2023 -4.955 31-Oct-2023 -11.267 30-Nov-2023 14.434 31-Dec-2023 8.268 31-Jan-2024 -4.153 29-Feb-2024 -1.083 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 22-Mar-2024 21-Mar-2024 27-Mar-2024 0.118116 0.118116 0 0 0 21-Dec-2023 20-Dec-2023 27-Dec-2023 0.973968 0.973968 0 0 0 27-Sept-2023 26-Sept-2023 02-Oct-2023 0.561071 0.561071 0 0 0 08-Jun-2023 07-Jun-2023 13-Jun-2023 0.547651 0.547651 0 0 0 24-Mar-2023 23-Mar-2023 29-Mar-2023 0.148265 0 0 0 0.148265 14-Dec-2022 13-Dec-2022 19-Dec-2022 1.041709 1.041709 0 0 0 27-Sept-2022 26-Sept-2022 30-Sept-2022 0.681753 0.681753 0 0 0 10-Jun-2022 09-Jun-2022 15-Jun-2022 0.650825 0.650825 0 0 0 25-Mar-2022 24-Mar-2022 30-Mar-2022 0.150194 0.150194 0 0 0 14-Dec-2021 13-Dec-2021 17-Dec-2021 1.140608 1.140608 0 0 0 27-Sept-2021 24-Sept-2021 30-Sept-2021 0.200229 0.200229 0 0 0 11-Jun-2021 10-Jun-2021 16-Jun-2021 0.589267 0.589267 0 0 0 26-Mar-2021 25-Mar-2021 31-Mar-2021 0.585598 0 0 0 0.585598 15-Dec-2020 14-Dec-2020 18-Dec-2020 0.533929 0.533929 0 0 0 24-Sept-2020 23-Sept-2020 29-Sept-2020 0.518273 0.518273 0 0 0 16-Jun-2020 15-Jun-2020 19-Jun-2020 0.581595 0.581595 0 0 0 26-Mar-2020 25-Mar-2020 31-Mar-2020 0.826951 0 0 0 0.826951 17-Dec-2019 16-Dec-2019 20-Dec-2019 0.93395 0.93395 0 0 0 25-Sept-2019 24-Sept-2019 30-Sept-2019 0.92811 0.92811 0 0 0 18-Jun-2019 17-Jun-2019 21-Jun-2019 1.062051 1.062051 0 0 0 21-Mar-2019 20-Mar-2019 26-Mar-2019 0.70832 0.0043 0 0 0.70402 18-Dec-2018 17-Dec-2018 21-Dec-2018 1.024592 1.024592 0 0 0 27-Sept-2018 26-Sept-2018 02-Oct-2018 1.019509 1.019509 0 0 0 27-Jun-2018 26-Jun-2018 02-Jul-2018 1.054809 1.054809 0 0 0 23-Mar-2018 22-Mar-2018 28-Mar-2018 0.893147 0 0 0 0.893147 20-Dec-2017 19-Dec-2017 26-Dec-2017 1.43529 1.43529 0 0 0 27-Sept-2017 26-Sept-2017 29-Sept-2017 1.05804 1.05804 0 0 0 29-Jun-2017 27-Jun-2017 30-Jun-2017 0.954852 0.954852 0 0 0 28-Mar-2017 24-Mar-2017 30-Mar-2017 1.058478 0.394174 0 0 0.664304 23-Dec-2016 21-Dec-2016 28-Dec-2016 0.854891 0.854891 0 0 0 28-Sept-2016 26-Sept-2016 30-Sept-2016 1.17348 -- 0 0 0 23-Jun-2016 21-Jun-2016 27-Jun-2016 1.097152 -- 0 0 0 28-Mar-2016 23-Mar-2016 30-Mar-2016 1.094972 -- 0 0 1.03988 29-Dec-2015 24-Dec-2015 31-Dec-2015 1.075996 -- 0 0 0 29-Sept-2015 25-Sept-2015 01-Oct-2015 1.083312 -- 0 0 0 26-Jun-2015 24-Jun-2015 30-Jun-2015 1.22372 -- 0 0 0 27-Mar-2015 25-Mar-2015 31-Mar-2015 1.203708 -- 0 0 1.203708 29-Dec-2014 24-Dec-2014 31-Dec-2014 2.379188 -- 0 0 0.01518 26-Sept-2014 24-Sept-2014 30-Sept-2014 1.234028 -- 0 0 0.007872 26-Jun-2014 24-Jun-2014 30-Jun-2014 1.166856 -- 0 0 0.007444 27-Mar-2014 25-Mar-2014 31-Mar-2014 2.026952 -- 0 0 1.713244 26-Dec-2013 23-Dec-2013 30-Dec-2013 1.906772 -- 0 0 0 26-Sept-2013 24-Sept-2013 30-Sept-2013 1.682332 -- 0 0 0 28-Jun-2013 26-Jun-2013 02-Jul-2013 2.10934 -- 0 0 0 27-Mar-2013 25-Mar-2013 01-Apr-2013 1.731756 -- 0 0 0 21-Dec-2012 19-Dec-2012 26-Dec-2012 1.843012 -- 0 0 0 27-Sept-2012 25-Sept-2012 01-Oct-2012 1.626088 -- 0 0 0 21-Jun-2012 19-Jun-2012 25-Jun-2012 1.762984 -- 0 0 0 28-Mar-2012 26-Mar-2012 30-Mar-2012 1.658932 -- 0 0 0.04122 30-Dec-2011 28-Dec-2011 05-Jan-2012 0.418756 -- 0 0 0 27-Dec-2011 22-Dec-2011 29-Dec-2011 1.355088 -- 0 0 0 28-Sept-2011 26-Sept-2011 30-Sept-2011 1.570288 -- 0 0 0 27-Jun-2011 23-Jun-2011 29-Jun-2011 1.446636 -- 0 0 0 29-Mar-2011 25-Mar-2011 31-Mar-2011 1.386728 -- 0 0 0 28-Dec-2010 23-Dec-2010 30-Dec-2010 1.407308 -- 0 0 0 28-Sept-2010 24-Sept-2010 30-Sept-2010 1.500996 -- 0 0 0 25-Jun-2010 23-Jun-2010 29-Jun-2010 1.576624 -- 0 0 0 29-Mar-2010 25-Mar-2010 31-Mar-2010 1.187768 -- 0 0 0 29-Dec-2009 24-Dec-2009 31-Dec-2009 1.957976 -- 0 0 0.239868 25-Sept-2009 23-Sept-2009 29-Sept-2009 1.2934 -- 0 0 0.158452 25-Jun-2009 23-Jun-2009 29-Jun-2009 0.86596 -- 0 0 0.106088 27-Mar-2009 25-Mar-2009 31-Mar-2009 0.671492 -- 0 0 0.082264 29-Dec-2008 24-Dec-2008 31-Dec-2008 2.938808 -- 0 0 0 29-Sept-2008 25-Sept-2008 30-Sept-2008 3.36 -- 0 0 0 26-Jun-2008 24-Jun-2008 30-Jun-2008 2.98182 -- 0 0 0 27-Mar-2008 25-Mar-2008 31-Mar-2008 3.410528 -- 0 0 0 31-Dec-2007 27-Dec-2007 03-Jan-2008 2.844444 -- 0 0 0 28-Sept-2007 26-Sept-2007 02-Oct-2007 4.369204 -- 0 0 0 03-Jul-2007 29-Jun-2007 06-Jul-2007 3.384644 -- 0 0 0