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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
28-Mar-2024 iShares Emerging Markets Infrastructure ETF Inception Date 16-Jun-2009 Fund Holdings as of 28-Mar-2024 Number of Securities 31.00 Shares Outstanding 1,000,000.00 Issuer Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Nominal Price Location Exchange Currency FX Rate Accrual Date AOT.R AIRPORTS OF THAILAND NON-VOTING DR Industrials Equity 2144330.94 9.74527 2144330.94 1199100 1.79 Thailand Stock Exchange Of Thailand USD 36.4875 -- PAC GRUPO AEROPORTUARIO DEL PACIFICO A Industrials Equity 1789159.05 8.13113 1789159.05 10965 163.17 Mexico New York Stock Exchange Inc. USD 1 -- EBR CENTRAIS ELETRICAS BRASILEIRAS ELE Utilities Equity 1649534.15 7.49658 1649534.15 197549 8.35 Brazil New York Stock Exchange Inc. USD 1 -- ASR GRUPO AEROPORTUARIO ADR REPRESENTI Industrials Equity 1630366.88 7.40947 1630366.88 5116 318.68 Mexico New York Stock Exchange Inc. USD 1 -- UGP ULTRAPAR PARTICIPACOES ADR REPRESE Energy Equity 1368023.8 6.21721 1368023.8 239165 5.72 Brazil New York Stock Exchange Inc. USD 1 -- SBS COMPANHIA DE SANEAMENTO BASICO DO Utilities Equity 1099133.64 4.9952 1099133.64 65308 16.83 Brazil New York Stock Exchange Inc. USD 1 -- QGTS QATAR GAS TRANSPORT COMPANY LTD Energy Equity 979810.34 4.45291 979810.34 895679 1.09 Qatar Qatar Exchange USD 3.641 -- KEP KOREA ELECTRIC POWER ADR REP COR Utilities Equity 817514.53 3.71533 817514.53 98141 8.33 Korea (South) New York Stock Exchange Inc. USD 1 -- 836 CHINA RESOURCES POWER LTD Utilities Equity 793258.76 3.6051 793258.76 340000 2.33 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- CCRO3 COMPANHIA CONCESSOES RODOVIARIAS S Industrials Equity 764610.68 3.4749 764610.68 276939 2.76 Brazil XBSP USD 5.00555 -- OMAB GRUPO AEROPORTUARIO DEL CENTRO NOR Industrials Equity 762585.78 3.4657 762585.78 9642 79.09 Mexico NASDAQ USD 1 -- CIG COMPANHIA ENERGETICA MINAS GERAIS Utilities Equity 691733.38 3.1437 691733.38 280054 2.47 Brazil New York Stock Exchange Inc. USD 1 -- 2883 CHINA OILFIELD SERVICES LTD H Energy Equity 687668.1 3.12522 687668.1 598000 1.15 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 135 KUNLUN ENERGY LTD Utilities Equity 635774.84 2.88939 635774.84 762000 0.83 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- ADNOCDRILL ADNOC DRILLING COMPANY Energy Equity 627772.87 2.85302 627772.87 580682 1.08 United Arab Emirates Abu Dhabi Securities Exchange USD 3.6722 -- 1816 CGN POWER LTD H Utilities Equity 600865.02 2.73073 600865.02 2027000 0.3 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 1193 CHINA RESOURCES GAS GROUP LTD Utilities Equity 549914.07 2.49918 549914.07 172500 3.19 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 384 CHINA GAS HOLDINGS LTD Utilities Equity 506060.86 2.29988 506060.86 561000 0.9 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 902 HUANENG POWER INTERNATIONAL INC H Utilities Equity 460620.08 2.09336 460620.08 782000 0.59 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 916 CHINA LONGYUAN POWER GROUP CORP LT Utilities Equity 446721.05 2.0302 446721.05 638000 0.7 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 1138 COSCO SHIPPING ENERGY TRANSPORTATI Energy Equity 443506.32 2.01559 443506.32 428000 1.04 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 144 CHINA MERCHANTS PORT HOLDINGS LTD Industrials Equity 436719.07 1.98474 436719.07 364000 1.2 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- ELP COMPANHIA PARANAENSE DE ENERGY ADR Utilities Equity 384718.48 1.74842 384718.48 49834 7.72 Brazil New York Stock Exchange Inc. USD 1 -- 177 JIANGSU EXPRESSWAY LTD H Industrials Equity 350020.76 1.59073 350020.76 342000 1.02 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 576 ZHEJIANG EXPRESSWAY LTD H Industrials Equity 291202.27 1.32342 291202.27 454000 0.64 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 152 SHENZHEN INTERNATIONAL HOLDINGS LT Industrials Equity 287965.04 1.30871 287965.04 374999 0.77 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 1199 COSCO SHIPPING PORTS LTD Industrials Equity 229657.12 1.04372 229657.12 418000 0.55 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 956 CHINA SUNTIEN GREEN ENERGY CORP LT Energy Equity 229570.24 1.04332 229570.24 607000 0.38 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 694 BEIJING CAPITAL INTERNATIONAL AIRP Industrials Equity 146564.53 0.66609 146564.53 484000 0.3 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- 1052 YUEXIU TRANSPORT INFRASTRUCTURE LT Industrials Equity 128548.7 0.58421 128548.7 262000 0.49 China Hong Kong Exchanges And Clearing Ltd USD 7.82645 -- USD USD CASH Cash and/or Derivatives Cash 107945.61 0.49058 107945.61 107946 100 United States -- USD 1 -- QAR QAR CASH Cash and/or Derivatives Cash 91231.69 0.41462 91231.69 332175 27.46 Qatar -- USD 3.641 -- AED AED CASH Cash and/or Derivatives Cash 72805.75 0.33088 72805.75 267357 27.23 United Arab Emirates -- USD 3.6722 31-Dec-1989 XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 30000 0.13634 30000 30000 1 United States -- USD 1 -- HBCFT CASH COLLATERAL USD HBCFT Cash and/or Derivatives Cash Collateral and Margins 4000 0.01818 4000 4000 100 United Kingdom -- USD 1 28-May-2019 KRW KRW CASH Cash and/or Derivatives Cash 571.95 0.0026 571.95 769993 0.07 Korea (South) -- USD 1346.25 -- MXN MXN CASH Cash and/or Derivatives Cash 15.28 0.000070 15.28 254 6.02 Mexico -- USD 16.62175 -- CZK CZK CASH Cash and/or Derivatives Cash 13.9 0.000060 13.9 325 4.27 Czech Republic -- USD 23.413 -- MYR MYR CASH Cash and/or Derivatives Cash 12.35 0.000060 12.35 58 21.13 Malaysia -- USD 4.733 -- PHP PHP CASH Cash and/or Derivatives Cash 14.19 0.000060 14.19 798 1.78 Philippines -- USD 56.215 -- TRY TRY CASH Cash and/or Derivatives Cash 10.11 0.000050 10.11 327 3.09 Turkey -- USD 32.352 -- IDR IDR CASH Cash and/or Derivatives Cash 0 0 0 0 0.01 Indonesia -- USD 15855 -- MESM4 MSCI EMER MKT INDEX (ICE) JUN 24 Cash and/or Derivatives Futures 0 0 52450 1 1049 -- Ice Futures U.S. USD 1 -- QAR QAR/USD Cash and/or Derivatives FX 0.06 0 0.06 -332175 1 United States -- USD 3.641 -- TRNFP TRANSNEFT PREF Energy Equity 0.07 0 0.07 64000 0 Russian Federation Standard-Classica-Forts USD 92.575 01-Jan-1970 HKD HKD/USD Cash and/or Derivatives FX -1.47 -0.000010 -1.47 1151542 1 United States -- USD 7.82645 -- BRL BRL/USD Cash and/or Derivatives FX -4.21 -0.000020 -4.21 301690 1 United States -- USD 5.00555 -- AED AED/USD Cash and/or Derivatives FX -11.91 -0.000050 -11.91 -215144 1 United States -- USD 3.6722 -- BRL BRL CASH Cash and/or Derivatives Cash -55832.31 -0.25374 -55832.31 -279471 19.98 Brazil -- USD 5.00555 -- HKD HKD CASH Cash and/or Derivatives Cash -180890.92 -0.82209 -180890.92 -1415734 12.78 Hong Kong -- USD 7.82645 -- As Of NAV per Share Ex-Dividends Shares Outstanding 28-Mar-2024 22.013401 -- 1000000 27-Mar-2024 21.985974 -- 1000000 26-Mar-2024 21.831502 -- 1000000 25-Mar-2024 21.983409 -- 1000000 22-Mar-2024 21.960149 -- 1000000 21-Mar-2024 22.032257 -- 1000000 20-Mar-2024 22.045465 -- 1000000 19-Mar-2024 21.82311 -- 1000000 18-Mar-2024 21.986336 -- 1000000 15-Mar-2024 22.054293 -- 1000000 14-Mar-2024 22.129194 -- 1000000 13-Mar-2024 22.009702 -- 1000000 12-Mar-2024 21.90183 -- 1000000 11-Mar-2024 21.802375 -- 1000000 08-Mar-2024 21.906466 -- 1000000 07-Mar-2024 21.828644 -- 1000000 06-Mar-2024 21.82674 -- 1000000 05-Mar-2024 21.567029 -- 1000000 04-Mar-2024 21.677752 -- 1000000 01-Mar-2024 21.771827 -- 1000000 29-Feb-2024 21.674265 -- 1000000 28-Feb-2024 21.664303 -- 1000000 27-Feb-2024 21.932175 -- 1000000 26-Feb-2024 21.899357 -- 1000000 23-Feb-2024 21.880494 -- 1000000 22-Feb-2024 21.997211 -- 1000000 21-Feb-2024 21.798443 -- 1000000 20-Feb-2024 21.860716 -- 1000000 16-Feb-2024 21.270621 -- 1000000 15-Feb-2024 21.037636 -- 1000000 14-Feb-2024 20.991431 -- 1000000 13-Feb-2024 21.019324 -- 1000000 12-Feb-2024 21.325529 -- 1000000 09-Feb-2024 21.158951 -- 1000000 08-Feb-2024 21.177777 -- 1000000 07-Feb-2024 21.375673 -- 1000000 06-Feb-2024 21.346916 -- 1000000 05-Feb-2024 20.904775 -- 1000000 02-Feb-2024 20.941252 -- 1000000 01-Feb-2024 21.105693 -- 1000000 31-Jan-2024 20.895249 -- 1000000 30-Jan-2024 20.939073 -- 1000000 29-Jan-2024 21.239258 -- 1000000 26-Jan-2024 21.272034 -- 1000000 25-Jan-2024 21.2319 -- 1000000 24-Jan-2024 20.89867 -- 1000000 23-Jan-2024 20.662888 -- 1000000 22-Jan-2024 20.455442 -- 1000000 19-Jan-2024 20.993852 -- 1000000 18-Jan-2024 20.95622 -- 1000000 17-Jan-2024 20.986197 -- 1000000 16-Jan-2024 21.277767 -- 1000000 12-Jan-2024 21.729667 -- 1000000 11-Jan-2024 21.57279 -- 1000000 10-Jan-2024 21.56426 -- 1000000 09-Jan-2024 21.492579 -- 1000000 08-Jan-2024 21.703889 -- 1000000 05-Jan-2024 21.778619 -- 1000000 04-Jan-2024 21.613414 -- 1000000 03-Jan-2024 21.672783 -- 1000000 02-Jan-2024 21.658008 -- 1000000 29-Dec-2023 21.720362 -- 1000000 28-Dec-2023 21.631783 -- 1000000 27-Dec-2023 21.615028 -- 1000000 26-Dec-2023 21.537356 -- 1000000 22-Dec-2023 21.458636 -- 1000000 21-Dec-2023 21.378459 -- 1000000 20-Dec-2023 21.029869 0.341267 1000000 19-Dec-2023 21.646794 -- 1000000 18-Dec-2023 21.606624 -- 1000000 15-Dec-2023 21.414355 -- 1000000 14-Dec-2023 21.351904 -- 1000000 13-Dec-2023 20.587172 -- 1000000 12-Dec-2023 20.391191 -- 1000000 11-Dec-2023 20.537333 -- 1000000 08-Dec-2023 20.525101 -- 1000000 07-Dec-2023 20.590418 -- 1000000 06-Dec-2023 20.725591 -- 1000000 05-Dec-2023 20.589608 -- 1000000 04-Dec-2023 20.549589 -- 1000000 01-Dec-2023 20.730322 -- 1000000 30-Nov-2023 20.690578 -- 1000000 29-Nov-2023 20.519228 -- 1000000 28-Nov-2023 20.73198 -- 1000000 27-Nov-2023 20.756327 -- 1000000 24-Nov-2023 20.756369 -- 1000000 22-Nov-2023 20.877258 -- 1000000 21-Nov-2023 20.926588 -- 1000000 20-Nov-2023 21.177594 -- 1000000 17-Nov-2023 20.982676 -- 1000000 16-Nov-2023 20.999756 -- 1000000 15-Nov-2023 20.868721 -- 1000000 14-Nov-2023 20.697785 -- 1000000 13-Nov-2023 20.26553 -- 1000000 10-Nov-2023 20.166868 -- 1000000 09-Nov-2023 20.06092 -- 1000000 08-Nov-2023 20.165663 -- 1000000 07-Nov-2023 20.320668 -- 1000000 06-Nov-2023 20.375152 -- 1000000 03-Nov-2023 20.267701 -- 1000000 02-Nov-2023 19.921053 -- 1000000 01-Nov-2023 19.633945 -- 1000000 31-Oct-2023 19.329773 -- 1000000 30-Oct-2023 19.324292 -- 1000000 27-Oct-2023 19.180442 -- 1000000 26-Oct-2023 19.213791 -- 1000000 25-Oct-2023 19.194899 -- 1000000 24-Oct-2023 19.214675 -- 1000000 23-Oct-2023 19.232164 -- 1000000 20-Oct-2023 19.195902 -- 1000000 19-Oct-2023 19.336457 -- 1000000 18-Oct-2023 19.47399 -- 1000000 17-Oct-2023 19.833863 -- 1000000 16-Oct-2023 19.863483 -- 1000000 13-Oct-2023 19.754898 -- 1000000 12-Oct-2023 19.837682 -- 1000000 11-Oct-2023 20.093631 -- 1000000 10-Oct-2023 19.991223 -- 1000000 09-Oct-2023 19.553322 -- 1000000 06-Oct-2023 19.432961 -- 1000000 05-Oct-2023 19.153964 -- 1000000 04-Oct-2023 20.027394 -- 1000000 03-Oct-2023 20.01162 -- 1000000 02-Oct-2023 20.532048 -- 1000000 29-Sept-2023 20.698738 -- 1000000 28-Sept-2023 20.784037 -- 1000000 27-Sept-2023 20.61528 -- 1000000 26-Sept-2023 20.737691 -- 1000000 25-Sept-2023 20.959225 -- 1000000 22-Sept-2023 20.968593 -- 1000000 21-Sept-2023 20.908009 -- 1000000 20-Sept-2023 21.197437 -- 1000000 19-Sept-2023 21.158836 -- 1000000 18-Sept-2023 21.13397 -- 1000000 15-Sept-2023 21.102576 -- 1000000 14-Sept-2023 21.17182 -- 1000000 13-Sept-2023 20.921739 -- 1000000 12-Sept-2023 20.876125 -- 1000000 11-Sept-2023 20.876149 -- 1000000 08-Sept-2023 20.671469 -- 1000000 07-Sept-2023 20.603992 -- 1000000 06-Sept-2023 20.708948 -- 1000000 05-Sept-2023 20.852386 -- 1000000 01-Sept-2023 21.00498 -- 1000000 31-Aug-2023 20.933436 -- 1000000 30-Aug-2023 21.383075 -- 1000000 29-Aug-2023 21.459251 -- 1050000 28-Aug-2023 21.145609 -- 1050000 25-Aug-2023 21.079371 -- 1050000 24-Aug-2023 21.065967 -- 1050000 23-Aug-2023 21.138069 -- 1050000 22-Aug-2023 20.822848 -- 1050000 21-Aug-2023 20.612444 -- 1050000 18-Aug-2023 20.91952 -- 1050000 17-Aug-2023 20.932771 -- 1050000 16-Aug-2023 20.985491 -- 1050000 15-Aug-2023 21.105558 -- 1050000 14-Aug-2023 21.242985 -- 1050000 11-Aug-2023 21.443118 -- 1050000 10-Aug-2023 21.60038 -- 1050000 09-Aug-2023 21.501996 -- 1050000 08-Aug-2023 21.502754 -- 1050000 07-Aug-2023 21.582607 -- 1050000 04-Aug-2023 21.578877 -- 1050000 03-Aug-2023 21.606404 -- 1050000 02-Aug-2023 21.890893 -- 1050000 01-Aug-2023 22.258045 -- 1050000 31-Jul-2023 22.512579 -- 1050000 28-Jul-2023 22.379254 -- 1050000 27-Jul-2023 22.180481 -- 1050000 26-Jul-2023 22.297659 -- 1050000 25-Jul-2023 22.087979 -- 1050000 24-Jul-2023 22.095886 -- 1050000 21-Jul-2023 22.059076 -- 1050000 20-Jul-2023 21.987824 -- 1050000 19-Jul-2023 22.212864 -- 1050000 18-Jul-2023 22.238305 -- 1050000 17-Jul-2023 22.281951 -- 1050000 14-Jul-2023 22.263978 -- 1050000 13-Jul-2023 22.336227 -- 1050000 12-Jul-2023 22.112422 -- 1050000 11-Jul-2023 21.982859 -- 1050000 10-Jul-2023 21.922415 -- 1050000 07-Jul-2023 21.957598 -- 1050000 06-Jul-2023 21.734006 -- 1050000 05-Jul-2023 22.185162 -- 1050000 03-Jul-2023 22.375287 -- 1050000 30-Jun-2023 22.023235 -- 1050000 29-Jun-2023 21.654926 -- 1050000 28-Jun-2023 21.657005 -- 1050000 27-Jun-2023 21.801866 -- 1050000 26-Jun-2023 21.658706 -- 1050000 23-Jun-2023 21.56101 -- 1050000 22-Jun-2023 21.855772 -- 1050000 21-Jun-2023 22.059986 -- 1050000 20-Jun-2023 22.003088 -- 1050000 16-Jun-2023 22.152852 -- 1050000 15-Jun-2023 22.225393 -- 1050000 14-Jun-2023 22.058767 -- 1050000 13-Jun-2023 21.934873 -- 1050000 12-Jun-2023 21.960608 -- 1050000 09-Jun-2023 21.913561 -- 1050000 08-Jun-2023 21.699803 -- 1050000 07-Jun-2023 21.595597 0.22474 1050000 06-Jun-2023 21.966614 -- 1050000 05-Jun-2023 21.744978 -- 1050000 02-Jun-2023 21.81113 -- 1050000 01-Jun-2023 21.403378 -- 1050000 31-May-2023 21.225028 -- 1050000 30-May-2023 21.346516 -- 1050000 26-May-2023 21.587149 -- 1050000 25-May-2023 21.412717 -- 1050000 24-May-2023 21.66075 -- 1050000 23-May-2023 21.729349 -- 1050000 22-May-2023 22.102542 -- 1050000 19-May-2023 21.944338 -- 1050000 18-May-2023 22.136751 -- 1050000 17-May-2023 22.247643 -- 1050000 16-May-2023 22.340197 -- 1050000 15-May-2023 22.451412 -- 1050000 12-May-2023 22.290864 -- 1050000 11-May-2023 22.531989 -- 1050000 10-May-2023 22.514497 -- 1050000 09-May-2023 22.276603 -- 1050000 08-May-2023 22.098076 -- 1050000 05-May-2023 22.03364 -- 1050000 04-May-2023 21.715314 -- 1050000 03-May-2023 21.54014 -- 1050000 02-May-2023 21.742543 -- 1050000 01-May-2023 21.688722 -- 1050000 28-Apr-2023 21.784343 -- 1050000 27-Apr-2023 21.70538 -- 1050000 26-Apr-2023 21.407306 -- 1050000 25-Apr-2023 21.215392 -- 1050000 24-Apr-2023 21.470142 -- 1050000 21-Apr-2023 21.328621 -- 1050000 20-Apr-2023 21.557415 -- 1050000 19-Apr-2023 21.624585 -- 1050000 18-Apr-2023 21.681928 -- 1050000 17-Apr-2023 21.975663 -- 1050000 14-Apr-2023 21.972504 -- 1050000 13-Apr-2023 21.992344 -- 1050000 12-Apr-2023 21.82657 -- 1050000 11-Apr-2023 21.67978 -- 1050000 10-Apr-2023 21.397835 -- 1050000 06-Apr-2023 21.313927 -- 1050000 05-Apr-2023 21.300413 -- 1050000 04-Apr-2023 21.381426 -- 1050000 03-Apr-2023 21.384636 -- 1050000 31-Mar-2023 21.536806 -- 1050000 30-Mar-2023 21.58243 -- 1050000 29-Mar-2023 21.515402 -- 1050000 28-Mar-2023 21.375218 -- 1050000 27-Mar-2023 20.957573 -- 1050000 24-Mar-2023 20.848231 -- 1050000 23-Mar-2023 20.897008 -- 1050000 22-Mar-2023 21.066757 -- 1050000 21-Mar-2023 20.895693 -- 1050000 20-Mar-2023 20.869521 -- 1050000 17-Mar-2023 20.913855 -- 1050000 16-Mar-2023 21.036771 -- 1050000 15-Mar-2023 20.840122 -- 1050000 14-Mar-2023 20.745227 -- 1050000 13-Mar-2023 20.879306 -- 1050000 10-Mar-2023 20.861993 -- 1050000 09-Mar-2023 21.100917 -- 1050000 08-Mar-2023 21.439356 -- 1050000 07-Mar-2023 21.275822 -- 1050000 06-Mar-2023 21.595346 -- 1050000 03-Mar-2023 21.517534 -- 1050000 02-Mar-2023 21.277242 -- 1050000 01-Mar-2023 21.282906 -- 1050000 28-Feb-2023 20.965238 -- 1050000 27-Feb-2023 21.093298 -- 1050000 24-Feb-2023 21.218214 -- 1050000 23-Feb-2023 21.450735 -- 1050000 22-Feb-2023 21.464585 -- 1050000 21-Feb-2023 21.566054 -- 1050000 17-Feb-2023 21.720163 -- 1050000 16-Feb-2023 21.678607 -- 1050000 15-Feb-2023 21.784581 -- 1050000 14-Feb-2023 21.922239 -- 1050000 13-Feb-2023 21.980538 -- 1050000 10-Feb-2023 21.822673 -- 1050000 09-Feb-2023 21.772199 -- 1050000 08-Feb-2023 21.895838 -- 1050000 07-Feb-2023 21.667886 -- 1050000 06-Feb-2023 21.665755 -- 1050000 03-Feb-2023 21.812708 -- 1050000 02-Feb-2023 22.169133 -- 1050000 01-Feb-2023 22.369571 -- 1050000 31-Jan-2023 22.141255 -- 1050000 30-Jan-2023 22.134821 -- 1050000 27-Jan-2023 22.607759 -- 1050000 26-Jan-2023 22.801946 -- 1050000 25-Jan-2023 22.848841 -- 1050000 24-Jan-2023 22.782324 -- 1050000 23-Jan-2023 22.612194 -- 1050000 20-Jan-2023 22.47502 -- 1050000 19-Jan-2023 22.222257 -- 1050000 18-Jan-2023 22.211028 -- 1050000 17-Jan-2023 22.06485 -- 1050000 13-Jan-2023 22.119006 -- 1050000 12-Jan-2023 22.208113 -- 1050000 11-Jan-2023 21.992413 -- 1050000 10-Jan-2023 21.898413 -- 1050000 09-Jan-2023 21.793226 -- 1050000 06-Jan-2023 21.649446 -- 1050000 05-Jan-2023 21.283128 -- 1050000 04-Jan-2023 21.019157 -- 1050000 03-Jan-2023 20.617805 -- 1050000 30-Dec-2022 20.684728 -- 1050000 29-Dec-2022 20.886773 -- 1050000 28-Dec-2022 20.953361 -- 1050000 27-Dec-2022 20.588151 -- 1050000 23-Dec-2022 20.780145 -- 1050000 22-Dec-2022 20.601351 -- 1050000 21-Dec-2022 20.644911 -- 1050000 20-Dec-2022 20.506704 -- 1050000 19-Dec-2022 20.305819 -- 1050000 16-Dec-2022 20.386745 -- 1050000 15-Dec-2022 20.386916 -- 1050000 14-Dec-2022 20.752924 -- 1050000 13-Dec-2022 20.689157 0.334726 1050000 12-Dec-2022 20.983169 -- 1050000 09-Dec-2022 21.122098 -- 1050000 08-Dec-2022 21.01393 -- 1050000 07-Dec-2022 21.101324 -- 1050000 06-Dec-2022 21.175779 -- 1050000 05-Dec-2022 21.01029 -- 1050000 02-Dec-2022 21.214826 -- 1050000 01-Dec-2022 21.549689 -- 1050000 30-Nov-2022 21.725122 -- 1050000 29-Nov-2022 21.150354 -- 1050000 28-Nov-2022 20.924 -- 1050000 25-Nov-2022 21.001685 -- 1050000 23-Nov-2022 20.902348 -- 1050000 22-Nov-2022 20.741338 -- 1050000 21-Nov-2022 20.907947 -- 1050000 18-Nov-2022 20.712256 -- 1050000 17-Nov-2022 20.792892 -- 1050000 16-Nov-2022 20.830248 -- 1050000 15-Nov-2022 21.067784 -- 1050000 14-Nov-2022 20.885008 -- 1050000 11-Nov-2022 20.729545 -- 1050000 10-Nov-2022 20.220679 -- 1050000 09-Nov-2022 20.455952 -- 1050000 08-Nov-2022 20.610643 -- 1050000 07-Nov-2022 20.560715 -- 1050000 04-Nov-2022 20.802335 -- 1050000 03-Nov-2022 20.119492 -- 1050000 02-Nov-2022 19.782397 -- 1050000 01-Nov-2022 20.023991 -- 1050000 31-Oct-2022 19.490978 -- 1050000 28-Oct-2022 19.694459 -- 1050000 27-Oct-2022 19.723373 -- 1050000 26-Oct-2022 19.5895 -- 1050000 25-Oct-2022 19.638679 -- 1050000 24-Oct-2022 19.718445 -- 1050000 21-Oct-2022 20.19203 -- 1050000 20-Oct-2022 19.77055 -- 1050000 19-Oct-2022 19.70721 -- 1050000 18-Oct-2022 19.728772 -- 1050000 17-Oct-2022 19.349368 -- 1050000 14-Oct-2022 18.983752 -- 1050000 13-Oct-2022 19.198431 -- 1050000 12-Oct-2022 18.938449 -- 1050000 11-Oct-2022 19.155745 -- 1050000 10-Oct-2022 19.3349 -- 1050000 07-Oct-2022 19.462654 -- 1050000 06-Oct-2022 19.746256 -- 1050000 05-Oct-2022 19.790455 -- 1050000 04-Oct-2022 19.770262 -- 1050000 03-Oct-2022 19.511754 -- 1050000 30-Sept-2022 18.912292 -- 1050000 29-Sept-2022 18.942337 -- 1050000 28-Sept-2022 19.429571 -- 1050000 27-Sept-2022 19.51872 -- 1050000 26-Sept-2022 19.550264 -- 1050000 23-Sept-2022 20.264199 -- 1050000 22-Sept-2022 20.985664 -- 1050000 21-Sept-2022 21.015524 -- 1050000 20-Sept-2022 21.102177 -- 1050000 19-Sept-2022 21.156293 -- 1050000 16-Sept-2022 20.790943 -- 1050000 15-Sept-2022 20.977874 -- 1050000 14-Sept-2022 21.438133 -- 1050000 13-Sept-2022 21.334888 -- 1050000 12-Sept-2022 21.970449 -- 1050000 09-Sept-2022 21.786542 -- 1050000 08-Sept-2022 21.527517 -- 1050000 07-Sept-2022 21.533961 -- 1050000 06-Sept-2022 21.335643 -- 1050000 02-Sept-2022 21.219843 -- 1050000 01-Sept-2022 21.113437 -- 1050000 31-Aug-2022 21.389932 -- 1050000 30-Aug-2022 21.513454 -- 1050000 29-Aug-2022 21.846716 -- 1050000 26-Aug-2022 21.853339 -- 1050000 25-Aug-2022 22.160672 -- 1050000 24-Aug-2022 21.764371 -- 1050000 23-Aug-2022 21.842981 -- 1050000 22-Aug-2022 21.612314 -- 1050000 19-Aug-2022 21.738583 -- 1050000 18-Aug-2022 21.741313 -- 1050000 17-Aug-2022 21.818155 -- 1050000 16-Aug-2022 21.629637 -- 1050000 15-Aug-2022 21.614317 -- 1050000 12-Aug-2022 21.65212 -- 1050000 11-Aug-2022 21.181396 -- 1050000 10-Aug-2022 21.146879 -- 1000000 09-Aug-2022 21.053704 -- 1000000 08-Aug-2022 21.109884 -- 1000000 05-Aug-2022 20.901728 -- 1000000 04-Aug-2022 20.823262 -- 1000000 03-Aug-2022 20.609327 -- 1000000 02-Aug-2022 20.496507 -- 1000000 01-Aug-2022 20.779724 -- 1000000 29-Jul-2022 20.888688 -- 1000000 28-Jul-2022 21.163484 -- 1000000 27-Jul-2022 20.961188 -- 1000000 26-Jul-2022 20.644969 -- 1000000 25-Jul-2022 20.75083 -- 1000000 22-Jul-2022 20.549853 -- 1000000 21-Jul-2022 20.79689 -- 1000000 20-Jul-2022 20.841491 -- 1000000 19-Jul-2022 20.953219 -- 1000000 18-Jul-2022 20.865517 -- 1000000 15-Jul-2022 20.603293 -- 1000000 14-Jul-2022 20.801043 -- 1000000 13-Jul-2022 21.039866 -- 1000000 12-Jul-2022 21.074012 -- 950000 11-Jul-2022 21.174977 -- 950000 08-Jul-2022 21.623518 -- 950000 07-Jul-2022 21.575463 -- 950000 06-Jul-2022 21.244428 -- 950000 05-Jul-2022 21.430911 -- 950000 01-Jul-2022 21.623933 -- 950000 30-Jun-2022 21.716971 -- 950000 29-Jun-2022 21.762621 -- 950000 28-Jun-2022 21.977003 -- 950000 27-Jun-2022 21.675184 -- 950000 24-Jun-2022 21.617033 -- 950000 23-Jun-2022 21.211204 -- 950000 22-Jun-2022 21.310772 -- 950000 21-Jun-2022 21.510073 -- 950000 17-Jun-2022 21.213686 -- 950000 16-Jun-2022 21.248044 -- 950000 15-Jun-2022 21.960894 -- 950000 14-Jun-2022 21.804152 -- 950000 13-Jun-2022 21.599057 -- 950000 10-Jun-2022 22.177299 -- 950000 09-Jun-2022 22.570674 0.305203 950000 08-Jun-2022 23.110264 -- 950000 07-Jun-2022 23.183752 -- 950000 06-Jun-2022 23.165403 -- 950000 03-Jun-2022 23.389052 -- 950000 02-Jun-2022 23.567447 -- 950000 01-Jun-2022 23.377611 -- 950000 31-May-2022 23.479326 -- 950000 27-May-2022 23.10512 -- 950000 26-May-2022 23.150457 -- 950000 25-May-2022 22.78301 -- 950000 24-May-2022 22.57698 -- 950000 23-May-2022 22.720943 -- 950000 20-May-2022 22.355034 -- 950000 19-May-2022 22.301906 -- 950000 18-May-2022 21.870065 -- 950000 17-May-2022 22.255168 -- 950000 16-May-2022 21.671172 -- 950000 13-May-2022 21.421951 -- 950000 12-May-2022 20.817787 -- 950000 11-May-2022 20.664063 -- 950000 10-May-2022 20.798515 -- 950000 09-May-2022 20.577045 -- 950000 06-May-2022 21.011849 -- 950000 05-May-2022 21.40055 -- 950000 04-May-2022 22.014942 -- 950000 03-May-2022 21.726632 -- 950000 02-May-2022 21.656453 -- 950000 29-Apr-2022 21.870462 -- 950000 28-Apr-2022 22.117 -- 1000000 27-Apr-2022 21.633519 -- 1000000 26-Apr-2022 21.237419 -- 950000 25-Apr-2022 21.611339 -- 950000 22-Apr-2022 22.050455 -- 950000 21-Apr-2022 22.197271 -- 950000 20-Apr-2022 22.639293 -- 950000 19-Apr-2022 22.858647 -- 950000 18-Apr-2022 23.012533 -- 950000 14-Apr-2022 23.032254 -- 950000 13-Apr-2022 23.026623 -- 950000 12-Apr-2022 22.687622 -- 950000 11-Apr-2022 22.699975 -- 950000 08-Apr-2022 22.988629 -- 900000 07-Apr-2022 22.851625 -- 900000 06-Apr-2022 23.208929 -- 900000 05-Apr-2022 23.437833 -- 900000 04-Apr-2022 23.68502 -- 900000 01-Apr-2022 23.476464 -- 900000 31-Mar-2022 22.89201 -- 900000 30-Mar-2022 22.842846 -- 900000 29-Mar-2022 22.795911 -- 900000 28-Mar-2022 22.571673 -- 850000 25-Mar-2022 22.475702 -- 850000 24-Mar-2022 22.557493 -- 850000 23-Mar-2022 22.133212 -- 850000 22-Mar-2022 22.331745 -- 850000 21-Mar-2022 21.931347 -- 850000 18-Mar-2022 21.940032 -- 850000 17-Mar-2022 21.541043 -- 850000 16-Mar-2022 20.987549 -- 850000 15-Mar-2022 20.131171 -- 850000 14-Mar-2022 20.553165 -- 850000 11-Mar-2022 21.273023 -- 850000 10-Mar-2022 21.756826 -- 850000 09-Mar-2022 21.825536 -- 850000 08-Mar-2022 21.299419 -- 850000 07-Mar-2022 21.30261 -- 800000 04-Mar-2022 22.173894 -- 800000 03-Mar-2022 22.54393 -- 800000 02-Mar-2022 22.573718 -- 800000 01-Mar-2022 22.67749 -- 800000 28-Feb-2022 23.12467 -- 800000 25-Feb-2022 24.091824 -- 800000 24-Feb-2022 23.321558 -- 800000 23-Feb-2022 24.050088 -- 800000 22-Feb-2022 24.476821 -- 800000 18-Feb-2022 24.713487 -- 800000 17-Feb-2022 24.754308 -- 800000 16-Feb-2022 24.81729 -- 800000 15-Feb-2022 24.771696 -- 800000 14-Feb-2022 24.418239 -- 800000 11-Feb-2022 24.745012 -- 800000 10-Feb-2022 24.975008 -- 800000 09-Feb-2022 24.940907 -- 800000 08-Feb-2022 24.34594 -- 800000 07-Feb-2022 24.106467 -- 800000 04-Feb-2022 23.954589 -- 750000 03-Feb-2022 23.760164 -- 750000 02-Feb-2022 23.841595 -- 750000 01-Feb-2022 23.861446 -- 750000 31-Jan-2022 23.765968 -- 750000 28-Jan-2022 23.403107 -- 750000 27-Jan-2022 23.358291 -- 750000 26-Jan-2022 23.424582 -- 750000 25-Jan-2022 23.220646 -- 750000 24-Jan-2022 23.346344 -- 750000 21-Jan-2022 23.784094 -- 750000 20-Jan-2022 23.930413 -- 750000 19-Jan-2022 23.913648 -- 750000 18-Jan-2022 23.725834 -- 750000 14-Jan-2022 23.974295 -- 750000 13-Jan-2022 23.907017 -- 750000 12-Jan-2022 23.902071 -- 750000 11-Jan-2022 23.70929 -- 750000 10-Jan-2022 23.514589 -- 750000 07-Jan-2022 23.609104 -- 700000 06-Jan-2022 23.678702 -- 700000 05-Jan-2022 23.864787 -- 700000 04-Jan-2022 24.173193 -- 700000 03-Jan-2022 24.530002 -- 700000 31-Dec-2021 24.289741 -- 700000 30-Dec-2021 24.214337 -- 700000 29-Dec-2021 24.14531 -- 700000 28-Dec-2021 24.273587 -- 700000 27-Dec-2021 24.414997 -- 700000 23-Dec-2021 24.180379 -- 700000 22-Dec-2021 23.766939 -- 700000 21-Dec-2021 23.573225 -- 700000 20-Dec-2021 23.340099 -- 700000 17-Dec-2021 23.878518 -- 700000 16-Dec-2021 23.888215 -- 700000 15-Dec-2021 23.703389 -- 700000 14-Dec-2021 23.526798 -- 700000 13-Dec-2021 23.64972 0.285851 700000 10-Dec-2021 24.102534 -- 700000 09-Dec-2021 24.06506 -- 700000 08-Dec-2021 23.904073 -- 700000 07-Dec-2021 23.675486 -- 700000 06-Dec-2021 23.333478 -- 700000 03-Dec-2021 23.35689 -- 700000 02-Dec-2021 23.051363 -- 700000 01-Dec-2021 22.600604 -- 700000 30-Nov-2021 22.591093 -- 650000 29-Nov-2021 22.983223 -- 650000 26-Nov-2021 23.033536 -- 650000 24-Nov-2021 23.650805 -- 650000 23-Nov-2021 23.417242 -- 650000 22-Nov-2021 23.381981 -- 650000 19-Nov-2021 23.564094 -- 650000 18-Nov-2021 23.552281 -- 650000 17-Nov-2021 23.81403 -- 650000 16-Nov-2021 23.796151 -- 650000 15-Nov-2021 23.911072 -- 650000 12-Nov-2021 24.052064 -- 650000 11-Nov-2021 24.020046 -- 650000 10-Nov-2021 23.877004 -- 650000 09-Nov-2021 24.306831 -- 650000 08-Nov-2021 24.098009 -- 650000 05-Nov-2021 24.006368 -- 650000 04-Nov-2021 24.10854 -- 650000 03-Nov-2021 24.137307 -- 650000 02-Nov-2021 23.810861 -- 650000 01-Nov-2021 24.166761 -- 650000 29-Oct-2021 24.166375 -- 650000 28-Oct-2021 24.249413 -- 650000 27-Oct-2021 24.349829 -- 650000 26-Oct-2021 24.345098 -- 650000 25-Oct-2021 24.684477 -- 650000 22-Oct-2021 24.335756 -- 650000 21-Oct-2021 24.653223 -- 650000 20-Oct-2021 25.028574 -- 650000 19-Oct-2021 24.981966 -- 650000 18-Oct-2021 24.928785 -- 650000 15-Oct-2021 24.984604 -- 650000 14-Oct-2021 24.882656 -- 650000 13-Oct-2021 24.732091 -- 650000 12-Oct-2021 24.634872 -- 650000 11-Oct-2021 24.406527 -- 650000 08-Oct-2021 24.751609 -- 650000 07-Oct-2021 24.998482 -- 650000 06-Oct-2021 25.034702 -- 650000 05-Oct-2021 24.940152 -- 650000 04-Oct-2021 24.611288 -- 650000 01-Oct-2021 25.194785 -- 650000 30-Sept-2021 24.981101 -- 650000 29-Sept-2021 24.772527 -- 650000 28-Sept-2021 25.033183 -- 650000 27-Sept-2021 24.912615 -- 650000 24-Sept-2021 25.132613 -- 650000 23-Sept-2021 25.367145 -- 650000 22-Sept-2021 24.61822 -- 650000 21-Sept-2021 24.421632 -- 650000 20-Sept-2021 23.965063 -- 650000 17-Sept-2021 24.458399 -- 650000 16-Sept-2021 24.56323 -- 650000 15-Sept-2021 24.786255 -- 650000 14-Sept-2021 24.726355 -- 650000 13-Sept-2021 24.979122 -- 650000 10-Sept-2021 24.751958 -- 650000 09-Sept-2021 25.024551 -- 650000 08-Sept-2021 24.986739 -- 650000 07-Sept-2021 25.139464 -- 650000 03-Sept-2021 24.899764 -- 650000 02-Sept-2021 24.754156 -- 650000 01-Sept-2021 24.563465 -- 650000 31-Aug-2021 24.50667 -- 650000 30-Aug-2021 24.342439 -- 650000 27-Aug-2021 23.997476 -- 650000 26-Aug-2021 23.714618 -- 650000 25-Aug-2021 24.023319 -- 650000 24-Aug-2021 23.854913 -- 650000 23-Aug-2021 23.593484 -- 650000 20-Aug-2021 23.032024 -- 650000 19-Aug-2021 22.950734 -- 650000 18-Aug-2021 23.135466 -- 650000 17-Aug-2021 23.158877 -- 650000 16-Aug-2021 23.402052 -- 650000 13-Aug-2021 23.477832 -- 650000 12-Aug-2021 23.461572 -- 650000 11-Aug-2021 23.797294 -- 650000 10-Aug-2021 23.627864 -- 650000 09-Aug-2021 23.617493 -- 650000 06-Aug-2021 23.428518 -- 650000 05-Aug-2021 23.615911 -- 650000 04-Aug-2021 23.815257 -- 650000 03-Aug-2021 23.983803 -- 650000 02-Aug-2021 23.909994 -- 650000 30-Jul-2021 23.661963 -- 650000 29-Jul-2021 23.857189 -- 650000 28-Jul-2021 23.699316 -- 650000 27-Jul-2021 23.361647 -- 650000 26-Jul-2021 23.548391 -- 650000 23-Jul-2021 23.707096 -- 650000 22-Jul-2021 23.86263 -- 650000 21-Jul-2021 23.786067 -- 650000 20-Jul-2021 23.642661 -- 650000 19-Jul-2021 23.707163 -- 650000 16-Jul-2021 24.260208 -- 650000 15-Jul-2021 24.407492 -- 650000 14-Jul-2021 24.308364 -- 650000 13-Jul-2021 24.164613 -- 650000 12-Jul-2021 24.166478 -- 650000 09-Jul-2021 23.989666 -- 650000 08-Jul-2021 23.85198 -- 650000 07-Jul-2021 24.235848 -- 650000 06-Jul-2021 24.094585 -- 650000 02-Jul-2021 24.524221 -- 650000 01-Jul-2021 24.42701 -- 650000 30-Jun-2021 24.523195 -- 650000 29-Jun-2021 24.620227 -- 650000 28-Jun-2021 24.884414 -- 650000 25-Jun-2021 24.978539 -- 650000 24-Jun-2021 25.030434 -- 650000 23-Jun-2021 24.883985 -- 650000 22-Jun-2021 24.898544 -- 650000 21-Jun-2021 24.872641 -- 650000 18-Jun-2021 24.743901 -- 650000 17-Jun-2021 25.297455 -- 650000 16-Jun-2021 25.156562 -- 650000 15-Jun-2021 25.30831 -- 650000 14-Jun-2021 25.595695 -- 650000 11-Jun-2021 25.463954 -- 650000 10-Jun-2021 25.312632 0.680259 650000 09-Jun-2021 25.600755 -- 650000 08-Jun-2021 25.579039 -- 650000 07-Jun-2021 25.680315 -- 650000 04-Jun-2021 25.491076 -- 650000 03-Jun-2021 25.336547 -- 650000 02-Jun-2021 25.517362 -- 650000 01-Jun-2021 25.272732 -- 650000 28-May-2021 24.898251 -- 650000 27-May-2021 24.916418 -- 650000 26-May-2021 24.815371 -- 650000 25-May-2021 24.665246 -- 650000 24-May-2021 24.783614 -- 650000 21-May-2021 24.641686 -- 650000 20-May-2021 24.757173 -- 650000 19-May-2021 24.761334 -- 650000 18-May-2021 24.794934 -- 650000 17-May-2021 24.564091 -- 650000 14-May-2021 24.582931 -- 650000 13-May-2021 24.349474 -- 650000 12-May-2021 24.179307 -- 650000 11-May-2021 24.732954 -- 650000 10-May-2021 24.884796 -- 650000 07-May-2021 24.807915 -- 650000 06-May-2021 24.595092 -- 650000 05-May-2021 24.360348 -- 650000 04-May-2021 24.193878 -- 650000 03-May-2021 24.224034 -- 650000 30-Apr-2021 24.127832 -- 650000 29-Apr-2021 24.496475 -- 650000 28-Apr-2021 24.373444 -- 650000 27-Apr-2021 24.150766 -- 650000 26-Apr-2021 24.530773 -- 650000 23-Apr-2021 24.69207 -- 650000 22-Apr-2021 24.521234 -- 650000 21-Apr-2021 24.702369 -- 650000 20-Apr-2021 24.892922 -- 650000 19-Apr-2021 24.865442 -- 650000 16-Apr-2021 24.840813 -- 650000 15-Apr-2021 24.786872 -- 650000 14-Apr-2021 24.77262 -- 650000 13-Apr-2021 24.736037 -- 650000 12-Apr-2021 24.546786 -- 650000 09-Apr-2021 24.787382 -- 650000 08-Apr-2021 25.005388 -- 650000 07-Apr-2021 24.879374 -- 650000 06-Apr-2021 24.856459 -- 650000 05-Apr-2021 24.82364 -- 650000 01-Apr-2021 24.760777 -- 650000 31-Mar-2021 24.742263 -- 650000 30-Mar-2021 24.741678 -- 650000 29-Mar-2021 24.709446 -- 650000 26-Mar-2021 24.544707 -- 650000 25-Mar-2021 24.241401 -- 650000 24-Mar-2021 24.375729 -- 650000 23-Mar-2021 24.589287 -- 650000 22-Mar-2021 25.056434 -- 650000 19-Mar-2021 25.046312 -- 650000 18-Mar-2021 25.146543 -- 650000 17-Mar-2021 25.214908 -- 650000 16-Mar-2021 25.050348 -- 650000 15-Mar-2021 24.945413 -- 650000 12-Mar-2021 24.776605 -- 650000 11-Mar-2021 24.668325 -- 650000 10-Mar-2021 24.124175 -- 650000 09-Mar-2021 23.816207 -- 650000 08-Mar-2021 23.741975 -- 650000 05-Mar-2021 24.004136 -- 650000 04-Mar-2021 23.924926 -- 650000 03-Mar-2021 24.250644 -- 650000 02-Mar-2021 23.984239 -- 650000 01-Mar-2021 23.940381 -- 650000 26-Feb-2021 23.80328 -- 650000 25-Feb-2021 24.185782 -- 650000 24-Feb-2021 24.269389 -- 650000 23-Feb-2021 24.394897 -- 650000 22-Feb-2021 24.027107 -- 650000 19-Feb-2021 24.346331 -- 650000 18-Feb-2021 24.473488 -- 650000 17-Feb-2021 24.811838 -- 650000 16-Feb-2021 24.666791 -- 650000 12-Feb-2021 24.4707 -- 650000 11-Feb-2021 24.477679 -- 650000 10-Feb-2021 24.388437 -- 650000 09-Feb-2021 24.521217 -- 650000 08-Feb-2021 24.393904 -- 650000 05-Feb-2021 24.296328 -- 650000 04-Feb-2021 24.071311 -- 650000 03-Feb-2021 24.174374 -- 650000 02-Feb-2021 24.137755 -- 650000 01-Feb-2021 23.702444 -- 650000 29-Jan-2021 23.315314 -- 650000 28-Jan-2021 23.789024 -- 650000 27-Jan-2021 24.021849 -- 650000 26-Jan-2021 24.109445 -- 650000 25-Jan-2021 23.947317 -- 650000 22-Jan-2021 24.059556 -- 650000 21-Jan-2021 24.512414 -- 650000 20-Jan-2021 24.785157 -- 650000 19-Jan-2021 24.74341 -- 650000 15-Jan-2021 24.575543 -- 650000 14-Jan-2021 25.051495 -- 650000 13-Jan-2021 24.71723 -- 650000 12-Jan-2021 24.702296 -- 650000 11-Jan-2021 24.6737 -- 650000 08-Jan-2021 25.248278 -- 650000 07-Jan-2021 25.034154 -- 650000 06-Jan-2021 24.963223 -- 650000 05-Jan-2021 24.807124 -- 650000 04-Jan-2021 24.668333 -- 650000 31-Dec-2020 24.643265 -- 650000 30-Dec-2020 24.708174 -- 650000 29-Dec-2020 24.62146 -- 650000 28-Dec-2020 24.454738 -- 650000 24-Dec-2020 24.409302 -- 650000 23-Dec-2020 24.309175 -- 650000 22-Dec-2020 24.08907 -- 650000 21-Dec-2020 24.196308 -- 650000 18-Dec-2020 24.748356 -- 650000 17-Dec-2020 24.69225 -- 650000 16-Dec-2020 24.3618 -- 650000 15-Dec-2020 24.173198 -- 650000 14-Dec-2020 23.997925 0.322066 650000 11-Dec-2020 24.467029 -- 650000 10-Dec-2020 24.404529 -- 650000 09-Dec-2020 24.136565 -- 650000 08-Dec-2020 24.122442 -- 650000 07-Dec-2020 24.131514 -- 650000 04-Dec-2020 24.238884 -- 650000 03-Dec-2020 24.214329 -- 650000 02-Dec-2020 23.997513 -- 650000 01-Dec-2020 23.947448 -- 650000 30-Nov-2020 23.113115 -- 650000 27-Nov-2020 23.640376 -- 650000 25-Nov-2020 23.790065 -- 650000 24-Nov-2020 23.891838 -- 650000 23-Nov-2020 23.765613 -- 650000 20-Nov-2020 23.569178 -- 650000 19-Nov-2020 23.749063 -- 650000 18-Nov-2020 23.759958 -- 650000 17-Nov-2020 23.815451 -- 650000 16-Nov-2020 23.523196 -- 650000 13-Nov-2020 23.22046 -- 650000 12-Nov-2020 23.169729 -- 650000 11-Nov-2020 23.632898 -- 650000 10-Nov-2020 23.434898 -- 650000 09-Nov-2020 22.515954 -- 650000 06-Nov-2020 21.827545 -- 650000 05-Nov-2020 21.580326 -- 650000 04-Nov-2020 20.640283 -- 650000 03-Nov-2020 20.237804 -- 650000 02-Nov-2020 19.94152 -- 650000 30-Oct-2020 19.837128 -- 650000 29-Oct-2020 20.012671 -- 650000 28-Oct-2020 20.24028 -- 650000 27-Oct-2020 20.782704 -- 650000 26-Oct-2020 21.090165 -- 650000 23-Oct-2020 21.285322 -- 650000 22-Oct-2020 21.267872 -- 650000 21-Oct-2020 21.307903 -- 650000 20-Oct-2020 21.195037 -- 650000 19-Oct-2020 20.989588 -- 650000 16-Oct-2020 20.939071 -- 650000 15-Oct-2020 20.945042 -- 650000 14-Oct-2020 21.135527 -- 650000 13-Oct-2020 21.116959 -- 650000 12-Oct-2020 21.273109 -- 650000 09-Oct-2020 21.14851 -- 650000 08-Oct-2020 21.11548 -- 650000 07-Oct-2020 20.8638 -- 650000 06-Oct-2020 20.871833 -- 650000 05-Oct-2020 20.804838 -- 650000 02-Oct-2020 20.607205 -- 650000 01-Oct-2020 20.699348 -- 650000 30-Sept-2020 20.723932 -- 650000 29-Sept-2020 20.628693 -- 650000 28-Sept-2020 20.792385 -- 650000 25-Sept-2020 20.77695 -- 650000 24-Sept-2020 20.762518 -- 650000 23-Sept-2020 20.829813 -- 650000 22-Sept-2020 21.13601 -- 650000 21-Sept-2020 21.262176 -- 650000 18-Sept-2020 21.758366 -- 650000 17-Sept-2020 21.906549 -- 650000 16-Sept-2020 21.809089 -- 650000 15-Sept-2020 21.769481 -- 650000 14-Sept-2020 21.799003 -- 650000 11-Sept-2020 21.486593 -- 650000 10-Sept-2020 21.477808 -- 650000 09-Sept-2020 21.596668 -- 650000 08-Sept-2020 21.534235 -- 650000 04-Sept-2020 21.484048 -- 650000 03-Sept-2020 21.411142 -- 650000 02-Sept-2020 21.46245 -- 650000 01-Sept-2020 21.503033 -- 650000 31-Aug-2020 21.206593 -- 650000 28-Aug-2020 21.606482 -- 650000 27-Aug-2020 21.355693 -- 650000 26-Aug-2020 21.472268 -- 650000 25-Aug-2020 21.880182 -- 650000 24-Aug-2020 21.779239 -- 650000 21-Aug-2020 21.596263 -- 650000 20-Aug-2020 21.572914 -- 650000 19-Aug-2020 21.84612 -- 650000 18-Aug-2020 21.990995 -- 650000 17-Aug-2020 21.923277 -- 650000 14-Aug-2020 22.090254 -- 650000 13-Aug-2020 22.154119 -- 650000 12-Aug-2020 21.751158 -- 650000 11-Aug-2020 21.692274 -- 650000 10-Aug-2020 21.266889 -- 650000 07-Aug-2020 21.2967 -- 650000 06-Aug-2020 21.474725 -- 650000 05-Aug-2020 21.332768 -- 650000 04-Aug-2020 21.240073 -- 650000 03-Aug-2020 21.249852 -- 650000 31-Jul-2020 21.519296 -- 650000 30-Jul-2020 21.618135 -- 650000 29-Jul-2020 21.766381 -- 650000 28-Jul-2020 21.709732 -- 650000 27-Jul-2020 21.780261 -- 650000 24-Jul-2020 21.701511 -- 650000 23-Jul-2020 21.962168 -- 650000 22-Jul-2020 22.159942 -- 650000 21-Jul-2020 21.986009 -- 650000 20-Jul-2020 21.853326 -- 650000 17-Jul-2020 21.833774 -- 650000 16-Jul-2020 21.728637 -- 650000 15-Jul-2020 22.014915 -- 650000 14-Jul-2020 21.942124 -- 650000 13-Jul-2020 22.008699 -- 650000 10-Jul-2020 22.067079 -- 650000 09-Jul-2020 22.358716 -- 650000 08-Jul-2020 22.615095 -- 650000 07-Jul-2020 22.601293 -- 650000 06-Jul-2020 22.93753 -- 650000 02-Jul-2020 22.233378 -- 650000 01-Jul-2020 21.957038 -- 650000 30-Jun-2020 21.76848 -- 650000 29-Jun-2020 21.778376 -- 650000 26-Jun-2020 21.899432 -- 650000 25-Jun-2020 22.379149 -- 650000 24-Jun-2020 22.365626 -- 650000 23-Jun-2020 22.74141 -- 650000 22-Jun-2020 22.497768 -- 650000 19-Jun-2020 22.599308 -- 650000 18-Jun-2020 22.474477 -- 650000 17-Jun-2020 22.602394 -- 650000 16-Jun-2020 22.588594 -- 650000 15-Jun-2020 22.33115 0.300753 650000 12-Jun-2020 23.152478 -- 650000 11-Jun-2020 22.918098 -- 650000 10-Jun-2020 24.02597 -- 650000 09-Jun-2020 24.374142 -- 650000 08-Jun-2020 24.487259 -- 650000 05-Jun-2020 24.092491 -- 650000 04-Jun-2020 23.716624 -- 650000 03-Jun-2020 23.758475 -- 650000 02-Jun-2020 23.169645 -- 650000 01-Jun-2020 22.540561 -- 650000 29-May-2020 21.975537 -- 650000 28-May-2020 21.890593 -- 650000 27-May-2020 22.070918 -- 650000 26-May-2020 21.809989 -- 650000 22-May-2020 21.076312 -- 650000 21-May-2020 21.529149 -- 650000 20-May-2020 21.405137 -- 650000 19-May-2020 21.130625 -- 650000 18-May-2020 21.031255 -- 650000 15-May-2020 20.538636 -- 650000 14-May-2020 20.774112 -- 650000 13-May-2020 20.582146 -- 650000 12-May-2020 20.878215 -- 650000 11-May-2020 21.140868 -- 650000 08-May-2020 21.344996 -- 650000 07-May-2020 21.071728 -- 650000 06-May-2020 21.370329 -- 650000 05-May-2020 21.470269 -- 650000 04-May-2020 21.361473 -- 650000 01-May-2020 20.754246 -- 650000 30-Apr-2020 21.500684 -- 650000 29-Apr-2020 21.8391 -- 650000 28-Apr-2020 21.423023 -- 650000 27-Apr-2020 20.9611 -- 650000 24-Apr-2020 20.410171 -- 650000 23-Apr-2020 20.884378 -- 650000 22-Apr-2020 20.951213 -- 650000 21-Apr-2020 20.641688 -- 650000 20-Apr-2020 21.220356 -- 650000 17-Apr-2020 21.132418 -- 650000 16-Apr-2020 20.662309 -- 650000 15-Apr-2020 20.874695 -- 650000 14-Apr-2020 21.285856 -- 650000 13-Apr-2020 21.122231 -- 650000 09-Apr-2020 21.15682 -- 650000 08-Apr-2020 20.604189 -- 650000 07-Apr-2020 20.444076 -- 650000 06-Apr-2020 19.812878 -- 650000 03-Apr-2020 19.228986 -- 650000 02-Apr-2020 19.295857 -- 650000 01-Apr-2020 19.042019 -- 650000 31-Mar-2020 19.800021 -- 650000 30-Mar-2020 19.482209 -- 650000 27-Mar-2020 19.798031 -- 650000 26-Mar-2020 20.194098 -- 650000 25-Mar-2020 19.582683 -- 650000 24-Mar-2020 18.642669 -- 650000 23-Mar-2020 17.482009 -- 650000 20-Mar-2020 18.480847 -- 650000 19-Mar-2020 17.767589 -- 650000 18-Mar-2020 18.362281 -- 650000 17-Mar-2020 19.948638 -- 650000 16-Mar-2020 20.070061 -- 750000 13-Mar-2020 22.311581 -- 750000 12-Mar-2020 21.584335 -- 750000 11-Mar-2020 23.681111 -- 750000 10-Mar-2020 24.483941 -- 750000 09-Mar-2020 23.755238 -- 750000 06-Mar-2020 25.681144 -- 750000 05-Mar-2020 26.437945 -- 750000 04-Mar-2020 27.008058 -- 750000 03-Mar-2020 26.723411 -- 750000 02-Mar-2020 26.532304 -- 750000 28-Feb-2020 25.994489 -- 750000 27-Feb-2020 26.599657 -- 750000 26-Feb-2020 27.145943 -- 750000 25-Feb-2020 27.7233 -- 750000 24-Feb-2020 28.15507 -- 750000 21-Feb-2020 29.098884 -- 750000 20-Feb-2020 29.235421 -- 750000 19-Feb-2020 29.794263 -- 750000 18-Feb-2020 29.691213 -- 750000 14-Feb-2020 29.865146 -- 750000 13-Feb-2020 29.84856 -- 750000 12-Feb-2020 30.091884 -- 750000 11-Feb-2020 29.973387 -- 750000 10-Feb-2020 29.529976 -- 750000 07-Feb-2020 29.734527 -- 750000 06-Feb-2020 30.337336 -- 750000 05-Feb-2020 30.350823 -- 750000 04-Feb-2020 30.053213 -- 750000 03-Feb-2020 29.808066 -- 750000 31-Jan-2020 29.609065 -- 750000 30-Jan-2020 30.058332 -- 750000 29-Jan-2020 30.533385 -- 750000 28-Jan-2020 31.126114 -- 750000 27-Jan-2020 30.989051 -- 750000 24-Jan-2020 31.605758 -- 750000 23-Jan-2020 31.679808 -- 750000 22-Jan-2020 31.850947 -- 750000 21-Jan-2020 31.615816 -- 750000 17-Jan-2020 32.215788 -- 750000 16-Jan-2020 31.942955 -- 750000 15-Jan-2020 31.898059 -- 750000 14-Jan-2020 31.956587 -- 750000 13-Jan-2020 31.829487 -- 750000 10-Jan-2020 31.725158 -- 750000 09-Jan-2020 31.679229 -- 750000 08-Jan-2020 31.501601 -- 750000 07-Jan-2020 31.575346 -- 750000 06-Jan-2020 31.378069 -- 750000 03-Jan-2020 31.648996 -- 750000 02-Jan-2020 31.858867 -- 750000 31-Dec-2019 31.545053 -- 750000 30-Dec-2019 31.574245 -- 750000 27-Dec-2019 31.626416 -- 750000 26-Dec-2019 31.573899 -- 750000 24-Dec-2019 31.310594 -- 750000 23-Dec-2019 31.462252 -- 800000 20-Dec-2019 31.191927 -- 800000 19-Dec-2019 31.31486 -- 800000 18-Dec-2019 31.334218 -- 800000 17-Dec-2019 31.012291 -- 800000 16-Dec-2019 30.941398 0.237245 800000 13-Dec-2019 31.000868 -- 800000 12-Dec-2019 30.451191 -- 800000 11-Dec-2019 30.084909 -- 800000 10-Dec-2019 29.709522 -- 800000 09-Dec-2019 29.701353 -- 800000 06-Dec-2019 29.773982 -- 800000 05-Dec-2019 29.715567 -- 800000 04-Dec-2019 29.664372 -- 800000 03-Dec-2019 29.581197 -- 800000 02-Dec-2019 29.496847 -- 800000 29-Nov-2019 29.552154 -- 800000 27-Nov-2019 29.958545 -- 800000 26-Nov-2019 29.911853 -- 800000 25-Nov-2019 30.257014 -- 800000 22-Nov-2019 30.368454 -- 800000 21-Nov-2019 30.210167 -- 800000 20-Nov-2019 30.341032 -- 800000 19-Nov-2019 30.43708 -- 800000 18-Nov-2019 30.34328 -- 800000 15-Nov-2019 30.395642 -- 800000 14-Nov-2019 30.181855 -- 800000 13-Nov-2019 30.241635 -- 800000 12-Nov-2019 30.474636 -- 800000 11-Nov-2019 30.642252 -- 800000 08-Nov-2019 30.79023 -- 800000 07-Nov-2019 31.107095 -- 800000 06-Nov-2019 30.627304 -- 800000 05-Nov-2019 30.573766 -- 800000 04-Nov-2019 30.5916 -- 800000 01-Nov-2019 30.352158 -- 800000 31-Oct-2019 30.182648 -- 800000 30-Oct-2019 30.162513 -- 800000 29-Oct-2019 30.111868 -- 800000 28-Oct-2019 30.183692 -- 800000 25-Oct-2019 29.991054 -- 800000 24-Oct-2019 29.879992 -- 800000 23-Oct-2019 29.692813 -- 800000 22-Oct-2019 29.616885 -- 800000 21-Oct-2019 29.540035 -- 800000 18-Oct-2019 29.561793 -- 800000 17-Oct-2019 29.492336 -- 800000 16-Oct-2019 29.399943 -- 800000 15-Oct-2019 29.090568 -- 800000 14-Oct-2019 29.184171 -- 800000 11-Oct-2019 29.163761 -- 800000 10-Oct-2019 28.613483 -- 800000 09-Oct-2019 28.527103 -- 800000 08-Oct-2019 28.43555 -- 800000 07-Oct-2019 28.299952 -- 800000 04-Oct-2019 28.499918 -- 800000 03-Oct-2019 28.338564 -- 800000 02-Oct-2019 28.199879 -- 800000 01-Oct-2019 28.332114 -- 800000 30-Sept-2019 28.305689 -- 800000 27-Sept-2019 28.107626 -- 800000 26-Sept-2019 28.179204 -- 800000 25-Sept-2019 28.197669 -- 800000 24-Sept-2019 28.239308 -- 800000 23-Sept-2019 28.429846 -- 800000 20-Sept-2019 28.597548 -- 800000 19-Sept-2019 28.740954 -- 800000 18-Sept-2019 28.897534 -- 800000 17-Sept-2019 28.873785 -- 800000 16-Sept-2019 28.795546 -- 850000 13-Sept-2019 28.641632 -- 850000 12-Sept-2019 28.697907 -- 850000 11-Sept-2019 28.634456 -- 850000 10-Sept-2019 28.560742 -- 850000 09-Sept-2019 28.428424 -- 850000 06-Sept-2019 28.510351 -- 850000 05-Sept-2019 28.649759 -- 850000 04-Sept-2019 28.364413 -- 850000 03-Sept-2019 27.864508 -- 850000 30-Aug-2019 28.214065 -- 850000 29-Aug-2019 27.84757 -- 850000 28-Aug-2019 27.470731 -- 850000 27-Aug-2019 27.375979 -- 850000 26-Aug-2019 27.316336 -- 850000 23-Aug-2019 27.713067 -- 850000 22-Aug-2019 27.844987 -- 850000 21-Aug-2019 27.964373 -- 850000 20-Aug-2019 27.590891 -- 850000 19-Aug-2019 27.501123 -- 850000 16-Aug-2019 27.457269 -- 850000 15-Aug-2019 27.179308 -- 850000 14-Aug-2019 27.352018 -- 850000 13-Aug-2019 27.834815 -- 850000 12-Aug-2019 28.01552 -- 850000 09-Aug-2019 28.323755 -- 850000 08-Aug-2019 28.435772 -- 850000 07-Aug-2019 28.097872 -- 850000 06-Aug-2019 28.031753 -- 850000 05-Aug-2019 28.073437 -- 900000 02-Aug-2019 28.736852 -- 900000 01-Aug-2019 29.211832 -- 900000 31-Jul-2019 29.206891 -- 900000 30-Jul-2019 29.335672 -- 900000 29-Jul-2019 29.217131 -- 900000 26-Jul-2019 29.096275 -- 900000 25-Jul-2019 29.303463 -- 900000 24-Jul-2019 29.415159 -- 900000 23-Jul-2019 29.309148 -- 900000 22-Jul-2019 29.330047 -- 900000 19-Jul-2019 29.60701 -- 900000 18-Jul-2019 29.639023 -- 900000 17-Jul-2019 29.649158 -- 900000 16-Jul-2019 29.675885 -- 900000 15-Jul-2019 29.701761 -- 900000 12-Jul-2019 29.752232 -- 900000 11-Jul-2019 29.790635 -- 900000 10-Jul-2019 29.61029 -- 900000 09-Jul-2019 29.388075 -- 900000 08-Jul-2019 29.455057 -- 900000 05-Jul-2019 29.503613 -- 900000 03-Jul-2019 29.265005 -- 900000 02-Jul-2019 29.143371 -- 900000 01-Jul-2019 29.046733 -- 900000 28-Jun-2019 29.019988 -- 900000 27-Jun-2019 29.077772 -- 900000 26-Jun-2019 29.16468 -- 900000 25-Jun-2019 29.115823 -- 900000 24-Jun-2019 29.37528 -- 900000 21-Jun-2019 29.14943 -- 900000 20-Jun-2019 29.1909 -- 900000 19-Jun-2019 28.665976 -- 900000 18-Jun-2019 28.195363 -- 900000 17-Jun-2019 27.891564 0.414206 900000 14-Jun-2019 28.424485 -- 900000 13-Jun-2019 28.710082 -- 900000 12-Jun-2019 28.562434 -- 900000 11-Jun-2019 28.684289 -- 900000 10-Jun-2019 28.327612 -- 900000 07-Jun-2019 28.161714 -- 900000 06-Jun-2019 28.001953 -- 900000 05-Jun-2019 27.846043 -- 900000 04-Jun-2019 27.851754 -- 900000 03-Jun-2019 27.666836 -- 900000 31-May-2019 27.573302 -- 900000 30-May-2019 27.454394 -- 900000 29-May-2019 27.253078 -- 900000 28-May-2019 27.080093 -- 900000 24-May-2019 26.927664 -- 900000 23-May-2019 26.839655 -- 900000 22-May-2019 27.008939 -- 900000 21-May-2019 26.967466 -- 900000 20-May-2019 26.753029 -- 900000 17-May-2019 26.616874 -- 900000 16-May-2019 26.942883 -- 900000 15-May-2019 27.188343 -- 900000 14-May-2019 27.327238 -- 900000 13-May-2019 27.389713 -- 900000 10-May-2019 27.684925 -- 900000 09-May-2019 27.551781 -- 900000 08-May-2019 27.87187 -- 900000 07-May-2019 27.956292 -- 900000 06-May-2019 28.010317 -- 900000 03-May-2019 28.356328 -- 900000 02-May-2019 28.283223 -- 900000 01-May-2019 28.217236 -- 900000 30-Apr-2019 28.325431 -- 900000 29-Apr-2019 28.196255 -- 900000 26-Apr-2019 28.260598 -- 900000 25-Apr-2019 28.382302 -- 900000 24-Apr-2019 28.422114 -- 900000 23-Apr-2019 28.609407 -- 900000 22-Apr-2019 28.456759 -- 900000 18-Apr-2019 28.505574 -- 900000 17-Apr-2019 28.404169 -- 900000 16-Apr-2019 28.695459 -- 900000 15-Apr-2019 28.64993 -- 900000 12-Apr-2019 28.650422 -- 900000 11-Apr-2019 28.740385 -- 900000 10-Apr-2019 28.953848 -- 900000 09-Apr-2019 28.824365 -- 900000 08-Apr-2019 28.804176 -- 900000 05-Apr-2019 28.834475 -- 900000 04-Apr-2019 28.805717 -- 900000 03-Apr-2019 28.684336 -- 900000 02-Apr-2019 28.678613 -- 900000 01-Apr-2019 28.79994 -- 900000 29-Mar-2019 28.647094 -- 900000 28-Mar-2019 28.331143 -- 900000 27-Mar-2019 28.227649 -- 900000 26-Mar-2019 28.48558 -- 900000 25-Mar-2019 28.500987 -- 900000 22-Mar-2019 28.536971 -- 900000 21-Mar-2019 29.171448 -- 900000 20-Mar-2019 29.313753 -- 900000 19-Mar-2019 29.501454 -- 900000 18-Mar-2019 29.630908 -- 900000 15-Mar-2019 29.419043 -- 900000 14-Mar-2019 29.394489 -- 1150000 13-Mar-2019 29.312802 -- 1150000 12-Mar-2019 29.294829 -- 1150000 11-Mar-2019 29.171103 -- 1150000 08-Mar-2019 28.800075 -- 1150000 07-Mar-2019 28.937673 -- 1150000 06-Mar-2019 29.241999 -- 1150000 05-Mar-2019 29.399051 -- 1150000 04-Mar-2019 29.486381 -- 1150000 01-Mar-2019 29.369141 -- 1150000 28-Feb-2019 29.526779 -- 1150000 27-Feb-2019 30.032341 -- 1150000 26-Feb-2019 30.178885 -- 1150000 25-Feb-2019 30.223584 -- 1150000 22-Feb-2019 30.229742 -- 1150000 21-Feb-2019 30.025589 -- 1100000 20-Feb-2019 30.175547 -- 1100000 19-Feb-2019 29.841335 -- 1100000 15-Feb-2019 29.600518 -- 1100000 14-Feb-2019 29.741874 -- 1100000 13-Feb-2019 29.719754 -- 1000000 12-Feb-2019 29.528709 -- 1000000 11-Feb-2019 29.469226 -- 1000000 08-Feb-2019 29.459183 -- 1000000 07-Feb-2019 29.622993 -- 1000000 06-Feb-2019 29.710637 -- 1000000 05-Feb-2019 30.065063 -- 1000000 04-Feb-2019 29.939096 -- 1000000 01-Feb-2019 29.902769 -- 1000000 31-Jan-2019 30.006222 -- 1000000 30-Jan-2019 29.663595 -- 1000000 29-Jan-2019 29.756747 -- 1000000 28-Jan-2019 29.586812 -- 1000000 25-Jan-2019 29.844168 -- 1000000 24-Jan-2019 29.680258 -- 1000000 23-Jan-2019 29.538296 -- 1000000 22-Jan-2019 29.350204 -- 1000000 18-Jan-2019 29.717173 -- 1000000 17-Jan-2019 29.604579 -- 1000000 16-Jan-2019 29.473813 -- 1000000 15-Jan-2019 29.396629 -- 1000000 14-Jan-2019 29.279939 -- 1000000 11-Jan-2019 29.305709 -- 1000000 10-Jan-2019 29.040251 -- 1000000 09-Jan-2019 28.72068 -- 1000000 08-Jan-2019 28.504379 -- 1000000 07-Jan-2019 28.273933 -- 1000000 04-Jan-2019 28.151995 -- 1000000 03-Jan-2019 27.87302 -- 1000000 02-Jan-2019 27.954375 -- 1000000 31-Dec-2018 27.858162 -- 1000000 28-Dec-2018 27.832481 -- 1000000 27-Dec-2018 27.647374 -- 1000000 26-Dec-2018 27.555476 -- 1000000 24-Dec-2018 27.503567 -- 1000000 21-Dec-2018 27.521379 -- 1000000 20-Dec-2018 27.666849 -- 1000000 19-Dec-2018 27.492812 -- 1050000 18-Dec-2018 27.419701 0.369231 1050000 17-Dec-2018 27.927546 -- 1050000 14-Dec-2018 27.996297 -- 1050000 13-Dec-2018 28.24948 -- 1050000 12-Dec-2018 28.184831 -- 1050000 11-Dec-2018 27.753244 -- 1050000 10-Dec-2018 27.723878 -- 1050000 07-Dec-2018 28.047584 -- 1050000 06-Dec-2018 28.155509 -- 1050000 04-Dec-2018 28.434989 -- 1050000 03-Dec-2018 28.325692 -- 1050000 30-Nov-2018 28.070023 -- 1050000 29-Nov-2018 28.209031 -- 1050000 28-Nov-2018 27.94344 -- 1150000 27-Nov-2018 27.744339 -- 1150000 26-Nov-2018 27.627269 -- 1150000 23-Nov-2018 27.600109 -- 1150000 21-Nov-2018 27.444585 -- 1150000 20-Nov-2018 27.355731 -- 1150000 19-Nov-2018 27.745653 -- 1150000 16-Nov-2018 27.750627 -- 1150000 15-Nov-2018 27.533581 -- 1150000 14-Nov-2018 27.348065 -- 1150000 13-Nov-2018 27.327073 -- 1150000 12-Nov-2018 27.392044 -- 1150000 09-Nov-2018 27.608138 -- 1150000 08-Nov-2018 27.832181 -- 1150000 07-Nov-2018 28.081747 -- 1150000 06-Nov-2018 27.918988 -- 1150000 05-Nov-2018 28.05398 -- 1150000 02-Nov-2018 28.086068 -- 1150000 01-Nov-2018 27.836618 -- 1150000 31-Oct-2018 27.455316 -- 1150000 30-Oct-2018 26.949689 -- 1150000 29-Oct-2018 26.885937 -- 1150000 26-Oct-2018 27.118738 -- 1150000 25-Oct-2018 27.286741 -- 1150000 24-Oct-2018 26.946645 -- 1150000 23-Oct-2018 27.230513 -- 1150000 22-Oct-2018 27.738429 -- 1150000 19-Oct-2018 27.507638 -- 1150000 18-Oct-2018 27.379897 -- 1150000 17-Oct-2018 27.64346 -- 1150000 16-Oct-2018 27.693664 -- 1150000 15-Oct-2018 27.259624 -- 1150000 12-Oct-2018 27.443141 -- 1150000 11-Oct-2018 27.119006 -- 1150000 10-Oct-2018 27.786975 -- 1150000 09-Oct-2018 28.297117 -- 1150000 08-Oct-2018 28.042824 -- 1150000 05-Oct-2018 28.019255 -- 1150000 04-Oct-2018 28.066149 -- 1150000 03-Oct-2018 28.444499 -- 1150000 02-Oct-2018 28.306577 -- 1150000 01-Oct-2018 28.600891 -- 1150000 28-Sept-2018 28.576211 -- 1150000 27-Sept-2018 28.508477 -- 1150000 26-Sept-2018 28.272816 -- 1150000 25-Sept-2018 28.146296 -- 1150000 24-Sept-2018 28.157519 -- 1150000 21-Sept-2018 28.399575 -- 1150000 20-Sept-2018 28.30857 -- 1150000 19-Sept-2018 28.241602 -- 1150000 18-Sept-2018 28.277803 -- 1150000 17-Sept-2018 27.83671 -- 1150000 14-Sept-2018 27.926041 -- 1150000 13-Sept-2018 27.909721 -- 1150000 12-Sept-2018 27.495851 -- 1150000 11-Sept-2018 27.30132 -- 1150000 10-Sept-2018 27.408263 -- 1150000 07-Sept-2018 27.750368 -- 1150000 06-Sept-2018 27.788752 -- 1150000 05-Sept-2018 27.67168 -- 1150000 04-Sept-2018 27.913842 -- 1150000 31-Aug-2018 28.304458 -- 1150000 30-Aug-2018 28.28514 -- 1150000 29-Aug-2018 28.537682 -- 1150000 28-Aug-2018 28.247374 -- 1150000 27-Aug-2018 28.332395 -- 1150000 24-Aug-2018 27.80847 -- 1150000 23-Aug-2018 27.851232 -- 1150000 22-Aug-2018 28.203752 -- 1150000 21-Aug-2018 27.941412 -- 1150000 20-Aug-2018 27.750866 -- 1150000 17-Aug-2018 27.582854 -- 1150000 16-Aug-2018 27.701798 -- 1150000 15-Aug-2018 27.761466 -- 1150000 14-Aug-2018 28.60917 -- 1150000 13-Aug-2018 28.183235 -- 1150000 10-Aug-2018 28.590123 -- 1150000 09-Aug-2018 29.023025 -- 1150000 08-Aug-2018 29.101319 -- 1150000 07-Aug-2018 29.026961 -- 1150000 06-Aug-2018 28.848086 -- 1150000 03-Aug-2018 29.113421 -- 1150000 02-Aug-2018 28.876135 -- 1150000 01-Aug-2018 29.110965 -- 1150000 31-Jul-2018 29.211125 -- 1150000 30-Jul-2018 29.42364 -- 1150000 27-Jul-2018 29.483281 -- 1150000 26-Jul-2018 29.528702 -- 1150000 25-Jul-2018 29.642852 -- 1150000 24-Jul-2018 29.310604 -- 1150000 23-Jul-2018 28.948657 -- 1150000 20-Jul-2018 28.860153 -- 1150000 19-Jul-2018 28.442289 -- 1150000 18-Jul-2018 28.50823 -- 1150000 17-Jul-2018 28.642494 -- 1150000 16-Jul-2018 28.599489 -- 1150000 13-Jul-2018 28.597762 -- 1150000 12-Jul-2018 28.545692 -- 1150000 11-Jul-2018 28.300818 -- 1150000 10-Jul-2018 28.561366 -- 1150000 09-Jul-2018 28.618849 -- 1150000 06-Jul-2018 28.377695 -- 1150000 05-Jul-2018 28.093143 -- 1200000 03-Jul-2018 28.28638 -- 1200000 02-Jul-2018 28.08601 -- 1200000 29-Jun-2018 28.199248 -- 1200000 28-Jun-2018 27.633928 -- 1200000 27-Jun-2018 27.691914 -- 1200000 26-Jun-2018 28.24474 -- 1200000 25-Jun-2018 28.400347 -- 1200000 22-Jun-2018 28.592631 -- 1200000 21-Jun-2018 28.262093 -- 1300000 20-Jun-2018 28.633679 -- 1300000 19-Jun-2018 28.61019 0.360226 1300000 18-Jun-2018 29.636956 -- 1300000 15-Jun-2018 29.673798 -- 1300000 14-Jun-2018 29.981949 -- 1300000 13-Jun-2018 30.191441 -- 1300000 12-Jun-2018 30.440789 -- 1300000 11-Jun-2018 30.309095 -- 1300000 08-Jun-2018 30.067783 -- 1300000 07-Jun-2018 30.128484 -- 1300000 06-Jun-2018 30.339555 -- 1300000 05-Jun-2018 30.314609 -- 1300000 04-Jun-2018 30.605106 -- 1300000 01-Jun-2018 30.395126 -- 1300000 31-May-2018 30.292984 -- 1300000 30-May-2018 29.920671 -- 1300000 29-May-2018 30.064521 -- 1300000 25-May-2018 30.53804 -- 1300000 24-May-2018 30.644635 -- 1300000 23-May-2018 30.806765 -- 1300000 22-May-2018 31.059181 -- 1300000 21-May-2018 30.963065 -- 1300000 18-May-2018 30.651728 -- 1300000 17-May-2018 30.69791 -- 1300000 16-May-2018 31.007391 -- 1300000 15-May-2018 30.986328 -- 1300000 14-May-2018 31.253474 -- 1300000 11-May-2018 31.110816 -- 1300000 10-May-2018 31.012833 -- 1300000 09-May-2018 30.640946 -- 1300000 08-May-2018 30.68199 -- 1300000 07-May-2018 30.72448 -- 1300000 04-May-2018 30.865448 -- 1300000 03-May-2018 31.024236 -- 1300000 02-May-2018 31.414227 -- 1300000 01-May-2018 31.56327 -- 1300000 30-Apr-2018 31.692067 -- 1300000 27-Apr-2018 31.775484 -- 1300000 26-Apr-2018 31.466063 -- 1300000 25-Apr-2018 31.37395 -- 1300000 24-Apr-2018 31.545827 -- 1300000 23-Apr-2018 31.544336 -- 1300000 20-Apr-2018 31.689309 -- 1300000 19-Apr-2018 31.849811 -- 1300000 18-Apr-2018 31.753698 -- 1300000 17-Apr-2018 31.56141 -- 1300000 16-Apr-2018 31.704029 -- 1300000 13-Apr-2018 31.961116 -- 1300000 12-Apr-2018 32.051334 -- 1300000 11-Apr-2018 32.060782 -- 1300000 10-Apr-2018 31.930031 -- 1300000 09-Apr-2018 31.792507 -- 1300000 06-Apr-2018 31.993166 -- 1300000 05-Apr-2018 32.046007 -- 1300000 04-Apr-2018 31.868331 -- 1300000 03-Apr-2018 32.061755 -- 1300000 02-Apr-2018 31.894718 -- 1300000 29-Mar-2018 31.971727 -- 1300000 28-Mar-2018 31.681635 -- 1300000 27-Mar-2018 31.899497 -- 1300000 26-Mar-2018 31.858492 -- 1300000 23-Mar-2018 31.732926 -- 1300000 22-Mar-2018 32.194417 -- 1300000 21-Mar-2018 32.447624 -- 1300000 20-Mar-2018 32.188827 -- 1300000 19-Mar-2018 32.106683 -- 1300000 16-Mar-2018 32.178792 -- 1300000 15-Mar-2018 32.000197 -- 1300000 14-Mar-2018 32.285338 -- 1300000 13-Mar-2018 32.392057 -- 1300000 12-Mar-2018 32.479886 -- 1300000 09-Mar-2018 32.310075 -- 1300000 08-Mar-2018 32.10032 -- 1300000 07-Mar-2018 31.983032 -- 1300000 06-Mar-2018 32.237636 -- 1300000 05-Mar-2018 32.04945 -- 1300000 02-Mar-2018 32.279385 -- 1300000 01-Mar-2018 32.537861 -- 1300000 28-Feb-2018 32.663098 -- 1300000 27-Feb-2018 32.880224 -- 1300000 26-Feb-2018 33.120164 -- 1300000 23-Feb-2018 33.2037 -- 1300000 22-Feb-2018 33.018518 -- 1300000 21-Feb-2018 33.246497 -- 1300000 20-Feb-2018 33.183074 -- 1300000 16-Feb-2018 32.920276 -- 1300000 15-Feb-2018 32.994292 -- 1300000 14-Feb-2018 32.630432 -- 1300000 13-Feb-2018 32.306884 -- 1300000 12-Feb-2018 32.200159 -- 1300000 09-Feb-2018 32.047849 -- 1300000 08-Feb-2018 32.417903 -- 1300000 07-Feb-2018 32.949136 -- 1300000 06-Feb-2018 33.11515 -- 1250000 05-Feb-2018 33.417564 -- 1250000 02-Feb-2018 34.01894 -- 1250000 01-Feb-2018 34.382846 -- 1250000 31-Jan-2018 34.296566 -- 1250000 30-Jan-2018 34.224894 -- 1250000 29-Jan-2018 34.69328 -- 1250000 26-Jan-2018 35.071846 -- 1300000 25-Jan-2018 34.923185 -- 1300000 24-Jan-2018 34.694269 -- 1300000 23-Jan-2018 34.12527 -- 1300000 22-Jan-2018 34.042379 -- 1300000 19-Jan-2018 34.043029 -- 1300000 18-Jan-2018 33.974861 -- 1300000 17-Jan-2018 33.985092 -- 1300000 16-Jan-2018 33.824845 -- 1300000 12-Jan-2018 33.659416 -- 1300000 11-Jan-2018 33.563896 -- 1350000 10-Jan-2018 33.561294 -- 1350000 09-Jan-2018 33.768055 -- 1350000 08-Jan-2018 34.041776 -- 1350000 05-Jan-2018 33.906376 -- 1350000 04-Jan-2018 33.814623 -- 1350000 03-Jan-2018 33.563008 -- 1350000 02-Jan-2018 33.390978 -- 1350000 29-Dec-2017 32.855757 -- 1350000 28-Dec-2017 32.736492 -- 1350000 27-Dec-2017 32.647436 -- 1350000 26-Dec-2017 32.552838 -- 1350000 22-Dec-2017 32.268294 -- 1350000 21-Dec-2017 32.316122 0.633857 1350000 20-Dec-2017 32.904759 -- 1350000 19-Dec-2017 32.856661 -- 1350000 18-Dec-2017 32.886711 -- 1400000 15-Dec-2017 32.626769 -- 1400000 14-Dec-2017 32.712861 -- 1400000 13-Dec-2017 32.772345 -- 1400000 12-Dec-2017 32.617752 -- 1400000 11-Dec-2017 32.566699 -- 1400000 08-Dec-2017 32.475896 -- 1400000 07-Dec-2017 32.53622 -- 1400000 06-Dec-2017 32.722695 -- 1400000 05-Dec-2017 32.938051 -- 1400000 04-Dec-2017 33.046026 -- 1400000 01-Dec-2017 32.846541 -- 1400000 30-Nov-2017 32.506614 -- 1400000 29-Nov-2017 33.033079 -- 1400000 28-Nov-2017 32.967191 -- 1400000 27-Nov-2017 32.867611 -- 1400000 24-Nov-2017 33.046769 -- 1400000 22-Nov-2017 33.014998 -- 1400000 21-Nov-2017 32.747966 -- 1400000 20-Nov-2017 32.498546 -- 1400000 17-Nov-2017 32.625595 -- 1400000 16-Nov-2017 32.613817 -- 1400000 15-Nov-2017 32.511168 -- 1400000 14-Nov-2017 32.606163 -- 1400000 13-Nov-2017 32.82506 -- 1400000 10-Nov-2017 33.078976 -- 1400000 09-Nov-2017 33.617128 -- 1400000 08-Nov-2017 33.730608 -- 1400000 07-Nov-2017 33.555263 -- 1400000 06-Nov-2017 33.746794 -- 1400000 03-Nov-2017 33.66541 -- 1400000 02-Nov-2017 33.748857 -- 1400000 01-Nov-2017 33.74194 -- 1400000 31-Oct-2017 33.950342 -- 1400000 30-Oct-2017 33.859847 -- 1400000 27-Oct-2017 34.070693 -- 1400000 26-Oct-2017 33.738781 -- 1400000 25-Oct-2017 34.105085 -- 1400000 24-Oct-2017 33.932408 -- 1400000 23-Oct-2017 34.062775 -- 1400000 20-Oct-2017 34.290882 -- 1400000 19-Oct-2017 34.238565 -- 1400000 18-Oct-2017 34.416738 -- 1400000 17-Oct-2017 34.439934 -- 1450000 16-Oct-2017 34.362197 -- 1450000 13-Oct-2017 34.283786 -- 1450000 12-Oct-2017 33.941045 -- 1450000 11-Oct-2017 33.956405 -- 1450000 10-Oct-2017 33.946778 -- 1450000 09-Oct-2017 33.873648 -- 1450000 06-Oct-2017 34.060372 -- 1450000 05-Oct-2017 34.165297 -- 1450000 04-Oct-2017 34.262129 -- 1450000 03-Oct-2017 34.180175 -- 1450000 02-Oct-2017 33.761515 -- 1450000 29-Sept-2017 33.734591 -- 1450000 28-Sept-2017 33.508263 -- 1450000 27-Sept-2017 33.50395 -- 1450000 26-Sept-2017 33.875488 -- 1450000 25-Sept-2017 33.988948 -- 1450000 22-Sept-2017 34.361464 -- 1450000 21-Sept-2017 34.48139 -- 1450000 20-Sept-2017 34.607104 -- 1450000 19-Sept-2017 34.560074 -- 1450000 18-Sept-2017 34.573483 -- 1450000 15-Sept-2017 34.460367 -- 1450000 14-Sept-2017 34.316423 -- 1450000 13-Sept-2017 34.254214 -- 1450000 12-Sept-2017 34.373642 -- 1450000 11-Sept-2017 34.340978 -- 1450000 08-Sept-2017 34.179057 -- 1450000 07-Sept-2017 34.069472 -- 1450000 06-Sept-2017 33.747461 -- 1450000 05-Sept-2017 33.63705 -- 1450000 01-Sept-2017 34.03385 -- 1450000 31-Aug-2017 33.855443 -- 1450000 30-Aug-2017 33.506196 -- 1450000 29-Aug-2017 33.457933 -- 1450000 28-Aug-2017 33.412872 -- 1450000 25-Aug-2017 33.429164 -- 1450000 24-Aug-2017 33.497404 -- 1450000 23-Aug-2017 33.330592 -- 1450000 22-Aug-2017 33.179372 -- 1450000 21-Aug-2017 33.016129 -- 1450000 18-Aug-2017 33.124651 -- 1450000 17-Aug-2017 33.004717 -- 1450000 16-Aug-2017 33.235322 -- 1450000 15-Aug-2017 32.937239 -- 1450000 14-Aug-2017 33.023768 -- 1450000 11-Aug-2017 32.805624 -- 1450000 10-Aug-2017 33.041731 -- 1450000 09-Aug-2017 33.363331 -- 1500000 08-Aug-2017 33.72065 -- 1500000 07-Aug-2017 33.706452 -- 1500000 04-Aug-2017 33.679718 -- 1500000 03-Aug-2017 33.641241 -- 1500000 02-Aug-2017 33.611191 -- 1500000 01-Aug-2017 33.674081 -- 1500000 31-Jul-2017 33.685887 -- 1500000 28-Jul-2017 33.649018 -- 1500000 27-Jul-2017 33.807233 -- 1500000 26-Jul-2017 33.825704 -- 1500000 25-Jul-2017 33.813643 -- 1500000 24-Jul-2017 34.084216 -- 1500000 21-Jul-2017 34.120657 -- 1500000 20-Jul-2017 34.015638 -- 1500000 19-Jul-2017 33.767133 -- 1500000 18-Jul-2017 33.635548 -- 1500000 17-Jul-2017 33.627225 -- 1500000 14-Jul-2017 33.613757 -- 1500000 13-Jul-2017 33.402537 -- 1500000 12-Jul-2017 33.075665 -- 1500000 11-Jul-2017 32.609796 -- 1500000 10-Jul-2017 32.39504 -- 1500000 07-Jul-2017 32.159557 -- 1500000 06-Jul-2017 32.156902 -- 1500000 05-Jul-2017 32.081288 -- 1500000 03-Jul-2017 32.022908 -- 1500000 30-Jun-2017 32.027061 -- 1500000 29-Jun-2017 31.93802 -- 1500000 28-Jun-2017 31.90719 -- 1500000 27-Jun-2017 31.82689 -- 1500000 26-Jun-2017 31.86726 -- 1500000 23-Jun-2017 31.670963 -- 1500000 22-Jun-2017 31.551721 -- 1500000 21-Jun-2017 31.219503 -- 1500000 20-Jun-2017 31.224971 0.214019 1500000 19-Jun-2017 31.959114 -- 1500000 16-Jun-2017 31.74567 -- 1500000 15-Jun-2017 31.654106 -- 1500000 14-Jun-2017 31.877729 -- 1500000 13-Jun-2017 31.705686 -- 1500000 12-Jun-2017 31.618264 -- 1500000 09-Jun-2017 31.827644 -- 1500000 08-Jun-2017 31.957256 -- 1500000 07-Jun-2017 31.928329 -- 1500000 06-Jun-2017 31.900259 -- 1500000 05-Jun-2017 31.795579 -- 1500000 02-Jun-2017 31.800999 -- 1500000 01-Jun-2017 31.62921 -- 1500000 31-May-2017 31.47949 -- 1500000 30-May-2017 31.570015 -- 1500000 26-May-2017 31.664659 -- 1500000 25-May-2017 31.438816 -- 1500000 24-May-2017 31.472816 -- 1500000 23-May-2017 31.155224 -- 1500000 22-May-2017 30.937066 -- 1500000 19-May-2017 31.162984 -- 1500000 18-May-2017 30.561677 -- 1500000 17-May-2017 31.977785 -- 1500000 16-May-2017 32.235729 -- 1500000 15-May-2017 32.123844 -- 1500000 12-May-2017 31.973253 -- 1500000 11-May-2017 31.871722 -- 1500000 10-May-2017 31.767347 -- 1500000 09-May-2017 31.592453 -- 1500000 08-May-2017 31.37058 -- 1500000 05-May-2017 31.406708 -- 1500000 04-May-2017 31.486197 -- 1500000 03-May-2017 31.807468 -- 1500000 02-May-2017 32.012491 -- 1500000 01-May-2017 31.563647 -- 1500000 28-Apr-2017 31.532664 -- 1500000 27-Apr-2017 31.47269 -- 1500000 26-Apr-2017 31.553755 -- 1500000 25-Apr-2017 31.729479 -- 1500000 24-Apr-2017 31.564022 -- 1500000 21-Apr-2017 31.406849 -- 1500000 20-Apr-2017 31.374451 -- 1500000 19-Apr-2017 31.307579 -- 1500000 18-Apr-2017 31.649958 -- 1500000 17-Apr-2017 32.032601 -- 1500000 13-Apr-2017 31.761498 -- 1500000 12-Apr-2017 31.770954 -- 1500000 11-Apr-2017 31.585487 -- 1500000 10-Apr-2017 31.745466 -- 1500000 07-Apr-2017 31.774165 -- 1500000 06-Apr-2017 31.763165 -- 1500000 05-Apr-2017 32.017413 -- 1500000 04-Apr-2017 32.013298 -- 1500000 03-Apr-2017 31.985416 -- 1500000 31-Mar-2017 31.494816 -- 1500000 30-Mar-2017 31.709925 -- 1500000 29-Mar-2017 31.721339 -- 1500000 28-Mar-2017 31.542903 -- 1500000 27-Mar-2017 31.505308 -- 1500000 24-Mar-2017 31.58684 -- 1500000 23-Mar-2017 31.355633 -- 1500000 22-Mar-2017 31.261661 -- 1500000 21-Mar-2017 31.310558 -- 1500000 20-Mar-2017 31.385563 -- 1500000 17-Mar-2017 31.208849 -- 1500000 16-Mar-2017 30.91751 -- 1500000 15-Mar-2017 30.473416 -- 1500000 14-Mar-2017 30.234825 -- 1500000 13-Mar-2017 30.430835 -- 1500000 10-Mar-2017 30.159302 -- 1500000 09-Mar-2017 29.889242 -- 1500000 08-Mar-2017 30.249177 -- 1500000 07-Mar-2017 30.336104 -- 1500000 06-Mar-2017 30.351913 -- 1500000 03-Mar-2017 30.343784 -- 1500000 02-Mar-2017 30.046112 -- 1500000 01-Mar-2017 30.243622 -- 1500000 28-Feb-2017 29.989693 -- 1500000 27-Feb-2017 30.044748 -- 1500000 24-Feb-2017 30.107727 -- 1500000 23-Feb-2017 30.347581 -- 1500000 22-Feb-2017 30.543414 -- 1500000 21-Feb-2017 30.326868 -- 1500000 17-Feb-2017 30.180718 -- 1500000 16-Feb-2017 30.260256 -- 1500000 15-Feb-2017 30.262324 -- 1500000 14-Feb-2017 30.057789 -- 1500000 13-Feb-2017 30.103283 -- 1500000 10-Feb-2017 29.853596 -- 1500000 09-Feb-2017 29.520528 -- 1500000 08-Feb-2017 29.453106 -- 1500000 07-Feb-2017 29.124999 -- 1500000 06-Feb-2017 29.088871 -- 1500000 03-Feb-2017 29.174615 -- 1500000 02-Feb-2017 28.991924 -- 1500000 01-Feb-2017 28.776782 -- 1500000 31-Jan-2017 28.78248 -- 1500000 30-Jan-2017 28.839994 -- 1500000 27-Jan-2017 28.835126 -- 1500000 26-Jan-2017 28.922572 -- 1500000 25-Jan-2017 28.908491 -- 1500000 24-Jan-2017 28.811519 -- 1500000 23-Jan-2017 28.751765 -- 1500000 20-Jan-2017 28.47455 -- 1500000 19-Jan-2017 28.42881 -- 1500000 18-Jan-2017 28.396406 -- 1500000 17-Jan-2017 28.41016 -- 1500000 13-Jan-2017 28.489057 -- 1500000 12-Jan-2017 28.500124 -- 1500000 11-Jan-2017 28.342566 -- 1500000 10-Jan-2017 28.365107 -- 1500000 09-Jan-2017 28.256357 -- 1500000 06-Jan-2017 28.325927 -- 1500000 05-Jan-2017 28.422917 -- 1500000 04-Jan-2017 28.209999 -- 1500000 03-Jan-2017 28.15063 -- 1500000 30-Dec-2016 28.099452 -- 1500000 29-Dec-2016 28.017953 -- 1500000 28-Dec-2016 27.708183 -- 1500000 27-Dec-2016 27.420375 -- 1500000 23-Dec-2016 27.405186 -- 1500000 22-Dec-2016 27.487769 0.323683 1500000 21-Dec-2016 27.918335 -- 1500000 20-Dec-2016 27.869947 -- 1500000 19-Dec-2016 27.9007 -- 1500000 16-Dec-2016 27.99638 -- 1500000 15-Dec-2016 28.109981 -- 1500000 14-Dec-2016 28.272788 -- 1500000 13-Dec-2016 28.617097 -- 1500000 12-Dec-2016 28.294681 -- 1500000 09-Dec-2016 28.487457 -- 1500000 08-Dec-2016 28.41779 -- 1500000 07-Dec-2016 28.317283 -- 1500000 06-Dec-2016 28.023345 -- 1500000 05-Dec-2016 27.864379 -- 1500000 02-Dec-2016 27.824917 -- 1500000 01-Dec-2016 27.951728 -- 1500000 30-Nov-2016 28.347905 -- 1500000 29-Nov-2016 28.31753 -- 1500000 28-Nov-2016 28.50218 -- 1500000 25-Nov-2016 28.386799 -- 1500000 23-Nov-2016 28.364424 -- 1500000 22-Nov-2016 28.594477 -- 1500000 21-Nov-2016 28.277148 -- 1500000 18-Nov-2016 28.078163 -- 1500000 17-Nov-2016 28.096356 -- 1500000 16-Nov-2016 28.112073 -- 1500000 15-Nov-2016 27.964676 -- 1500000 14-Nov-2016 27.508999 -- 1500000 11-Nov-2016 27.660859 -- 1500000 10-Nov-2016 28.43287 -- 1500000 09-Nov-2016 29.318934 -- 1500000 08-Nov-2016 30.062904 -- 1500000 07-Nov-2016 29.890842 -- 1500000 04-Nov-2016 29.285822 -- 1500000 03-Nov-2016 29.373059 -- 1500000 02-Nov-2016 29.558204 -- 1500000 01-Nov-2016 29.834054 -- 1500000 31-Oct-2016 30.179063 -- 1500000 28-Oct-2016 30.312795 -- 1500000 27-Oct-2016 30.611394 -- 1500000 26-Oct-2016 30.836178 -- 1500000 25-Oct-2016 31.06851 -- 1500000 24-Oct-2016 31.105354 -- 1500000 21-Oct-2016 31.064042 -- 1500000 20-Oct-2016 31.046831 -- 1500000 19-Oct-2016 30.967634 -- 1500000 18-Oct-2016 30.970706 -- 1500000 17-Oct-2016 30.568525 -- 1500000 14-Oct-2016 30.451997 -- 1500000 13-Oct-2016 30.287474 -- 1500000 12-Oct-2016 30.48381 -- 1500000 11-Oct-2016 30.703502 -- 1500000 10-Oct-2016 30.936128 -- 1500000 07-Oct-2016 30.867788 -- 1500000 06-Oct-2016 30.928 -- 1500000 05-Oct-2016 30.87686 -- 1500000 04-Oct-2016 30.757821 -- 1500000 03-Oct-2016 30.716451 -- 1500000 30-Sept-2016 30.480723 -- 1500000 29-Sept-2016 30.679364 -- 1500000 28-Sept-2016 30.861943 -- 1500000 27-Sept-2016 30.739313 -- 1500000 26-Sept-2016 30.607243 -- 1500000 23-Sept-2016 31.014815 -- 1500000 22-Sept-2016 31.228383 -- 1500000 21-Sept-2016 30.971469 -- 1500000 20-Sept-2016 30.561279 -- 1500000 19-Sept-2016 30.497489 -- 1500000 16-Sept-2016 30.21773 -- 1500000 15-Sept-2016 30.328521 -- 1500000 14-Sept-2016 30.335981 -- 1500000 13-Sept-2016 30.434429 -- 1500000 12-Sept-2016 30.966384 -- 1500000 09-Sept-2016 31.350012 -- 1500000 08-Sept-2016 31.929274 -- 1500000 07-Sept-2016 31.858687 -- 1500000 06-Sept-2016 31.840736 -- 1500000 02-Sept-2016 31.410977 -- 1500000 01-Sept-2016 31.13276 -- 1500000 31-Aug-2016 31.278498 -- 1500000 30-Aug-2016 31.376637 -- 1500000 29-Aug-2016 31.575734 -- 1500000 26-Aug-2016 31.453775 -- 1500000 25-Aug-2016 31.550701 -- 1500000 24-Aug-2016 31.451431 -- 1500000 23-Aug-2016 31.407452 -- 1500000 22-Aug-2016 31.570782 -- 1500000 19-Aug-2016 31.811833 -- 1500000 18-Aug-2016 32.074287 -- 1500000 17-Aug-2016 31.874863 -- 1500000 16-Aug-2016 31.913168 -- 1500000 15-Aug-2016 31.879906 -- 1500000 12-Aug-2016 31.695014 -- 1500000 11-Aug-2016 31.706125 -- 1500000 10-Aug-2016 31.427057 -- 1500000 09-Aug-2016 31.329943 -- 1500000 08-Aug-2016 31.154398 -- 1500000 05-Aug-2016 30.938472 -- 1500000 04-Aug-2016 30.72226 -- 1500000 03-Aug-2016 30.558858 -- 1500000 02-Aug-2016 30.593399 -- 1500000 01-Aug-2016 30.721991 -- 1500000 29-Jul-2016 30.824148 -- 1500000 28-Jul-2016 30.675442 -- 1500000 27-Jul-2016 30.592494 -- 1500000 26-Jul-2016 30.581003 -- 1500000 25-Jul-2016 30.373188 -- 1500000 22-Jul-2016 30.609596 -- 1500000 21-Jul-2016 30.700754 -- 1500000 20-Jul-2016 30.507473 -- 1500000 19-Jul-2016 30.297015 -- 1500000 18-Jul-2016 30.283201 -- 1500000 15-Jul-2016 30.085746 -- 1500000 14-Jul-2016 30.082283 -- 1500000 13-Jul-2016 29.858094 -- 1500000 12-Jul-2016 29.856806 -- 1500000 11-Jul-2016 29.693683 -- 1500000 08-Jul-2016 29.337092 -- 1500000 07-Jul-2016 29.107453 -- 1500000 06-Jul-2016 29.00676 -- 1500000 05-Jul-2016 29.349123 -- 1500000 01-Jul-2016 29.753997 -- 1500000 30-Jun-2016 29.809507 -- 1500000 29-Jun-2016 29.416749 -- 1500000 28-Jun-2016 28.855812 -- 1500000 27-Jun-2016 28.424796 -- 1500000 24-Jun-2016 28.624363 -- 1500000 23-Jun-2016 29.543803 -- 1500000 22-Jun-2016 29.177679 -- 1500000 21-Jun-2016 29.124039 0.561719 1500000 20-Jun-2016 29.554355 -- 1500000 17-Jun-2016 29.025249 -- 1500000 16-Jun-2016 28.722053 -- 1500000 15-Jun-2016 28.918436 -- 1500000 14-Jun-2016 28.742444 -- 1500000 13-Jun-2016 29.038431 -- 1500000 10-Jun-2016 29.321838 -- 1500000 09-Jun-2016 29.878428 -- 1500000 08-Jun-2016 30.066621 -- 1500000 07-Jun-2016 29.759815 -- 1500000 06-Jun-2016 29.378098 -- 1500000 03-Jun-2016 29.175343 -- 1500000 02-Jun-2016 28.858506 -- 1500000 01-Jun-2016 28.878522 -- 1500000 31-May-2016 29.120601 -- 1500000 27-May-2016 29.105167 -- 1500000 26-May-2016 29.119723 -- 1500000 25-May-2016 29.013241 -- 1500000 24-May-2016 28.959744 -- 1500000 23-May-2016 28.837101 -- 1500000 20-May-2016 29.042273 -- 1600000 19-May-2016 28.957485 -- 1600000 18-May-2016 29.237549 -- 1600000 17-May-2016 29.691944 -- 1600000 16-May-2016 29.623564 -- 1600000 13-May-2016 29.522545 -- 1600000 12-May-2016 29.933838 -- 1600000 11-May-2016 29.885326 -- 1600000 10-May-2016 29.734137 -- 1600000 09-May-2016 29.586695 -- 1600000 06-May-2016 29.635868 -- 1600000 05-May-2016 29.800949 -- 1600000 04-May-2016 29.913902 -- 1600000 03-May-2016 29.795598 -- 1600000 02-May-2016 30.181143 -- 1600000 29-Apr-2016 30.278368 -- 1600000 28-Apr-2016 30.096643 -- 1600000 27-Apr-2016 30.020265 -- 1600000 26-Apr-2016 30.000346 -- 1600000 25-Apr-2016 29.890107 -- 1600000 22-Apr-2016 30.061702 -- 1600000 21-Apr-2016 30.038367 -- 1600000 20-Apr-2016 30.12892 -- 1600000 19-Apr-2016 30.478875 -- 1600000 18-Apr-2016 30.108916 -- 1600000 15-Apr-2016 30.290355 -- 1600000 14-Apr-2016 30.314195 -- 1600000 13-Apr-2016 30.434044 -- 1600000 12-Apr-2016 29.979598 -- 1600000 11-Apr-2016 29.663953 -- 1600000 08-Apr-2016 29.381718 -- 1600000 07-Apr-2016 28.895077 -- 1600000 06-Apr-2016 28.819928 -- 1600000 05-Apr-2016 28.878289 -- 1600000 04-Apr-2016 29.208004 -- 1600000 01-Apr-2016 29.47862 -- 1600000 31-Mar-2016 29.670491 -- 1600000 30-Mar-2016 29.452268 -- 1600000 29-Mar-2016 28.993187 -- 1600000 28-Mar-2016 28.813978 -- 1600000 24-Mar-2016 28.677036 -- 1600000 23-Mar-2016 28.818704 -- 1600000 22-Mar-2016 29.167172 -- 1600000 21-Mar-2016 29.265539 -- 1600000 18-Mar-2016 29.174921 -- 1600000 17-Mar-2016 28.893335 -- 1600000 16-Mar-2016 28.046219 -- 1600000 15-Mar-2016 27.96087 -- 1600000 14-Mar-2016 28.463572 -- 1600000 11-Mar-2016 28.476283 -- 1600000 10-Mar-2016 28.018717 -- 1600000 09-Mar-2016 27.859203 -- 1600000 08-Mar-2016 27.663433 -- 1600000 07-Mar-2016 27.880184 -- 1600000 04-Mar-2016 28.094299 -- 1600000 03-Mar-2016 27.733904 -- 1700000 02-Mar-2016 27.333505 -- 1700000 01-Mar-2016 26.800251 -- 1700000 29-Feb-2016 26.169781 -- 1700000 26-Feb-2016 26.375893 -- 1700000 25-Feb-2016 26.257135 -- 1700000 24-Feb-2016 26.256391 -- 1700000 23-Feb-2016 26.460972 -- 1700000 22-Feb-2016 26.675614 -- 1700000 19-Feb-2016 26.267441 -- 1700000 18-Feb-2016 26.417447 -- 1700000 17-Feb-2016 25.98311 -- 1700000 16-Feb-2016 25.604482 -- 1700000 12-Feb-2016 24.860013 -- 1700000 11-Feb-2016 24.754218 -- 1700000 10-Feb-2016 25.302578 -- 1700000 09-Feb-2016 25.204023 -- 1700000 08-Feb-2016 25.289732 -- 1700000 05-Feb-2016 25.5065 -- 1700000 04-Feb-2016 25.717695 -- 1700000 03-Feb-2016 25.356888 -- 1700000 02-Feb-2016 25.339296 -- 1700000 01-Feb-2016 25.958779 -- 1700000 29-Jan-2016 25.86358 -- 1700000 28-Jan-2016 25.048708 -- 1700000 27-Jan-2016 24.731807 -- 1700000 26-Jan-2016 24.497453 -- 1700000 25-Jan-2016 24.651526 -- 1700000 22-Jan-2016 24.661488 -- 1700000 21-Jan-2016 23.814905 -- 1700000 20-Jan-2016 24.075107 -- 1700000 19-Jan-2016 24.753923 -- 1700000 15-Jan-2016 24.588095 -- 1700000 14-Jan-2016 25.143998 -- 1700000 13-Jan-2016 25.198119 -- 1750000 12-Jan-2016 25.074097 -- 1800000 11-Jan-2016 25.00593 -- 1800000 08-Jan-2016 25.41759 -- 1800000 07-Jan-2016 25.506183 -- 1800000 06-Jan-2016 26.392087 -- 1800000 05-Jan-2016 26.53296 -- 1800000 04-Jan-2016 26.576589 -- 1800000 31-Dec-2015 27.451457 -- 1800000 30-Dec-2015 27.372052 -- 1900000 29-Dec-2015 27.749268 -- 1900000 28-Dec-2015 27.704099 -- 1900000 24-Dec-2015 27.824292 -- 1900000 23-Dec-2015 27.832745 -- 1900000 22-Dec-2015 27.4181 -- 1900000 21-Dec-2015 27.30345 0.19013 1900000 18-Dec-2015 27.486522 -- 1900000 17-Dec-2015 27.772589 -- 1900000 16-Dec-2015 27.594959 -- 1900000 15-Dec-2015 27.240792 -- 1900000 14-Dec-2015 27.047898 -- 1900000 11-Dec-2015 27.054747 -- 1900000 10-Dec-2015 27.608927 -- 1900000 09-Dec-2015 28.049493 -- 1900000 08-Dec-2015 27.966431 -- 1900000 07-Dec-2015 28.170919 -- 1900000 04-Dec-2015 28.3281 -- 1900000 03-Dec-2015 28.415271 -- 1900000 02-Dec-2015 28.457712 -- 1900000 01-Dec-2015 28.626243 -- 1900000 30-Nov-2015 28.172503 -- 1900000 27-Nov-2015 28.658772 -- 1900000 25-Nov-2015 29.183403 -- 1900000 24-Nov-2015 29.601306 -- 1900000 23-Nov-2015 29.513541 -- 1900000 20-Nov-2015 29.848359 -- 1900000 19-Nov-2015 29.527599 -- 1900000 18-Nov-2015 29.186624 -- 1900000 17-Nov-2015 28.983016 -- 1900000 16-Nov-2015 28.811988 -- 1900000 13-Nov-2015 28.887978 -- 1900000 12-Nov-2015 29.166604 -- 1900000 11-Nov-2015 29.278879 -- 1900000 10-Nov-2015 29.135965 -- 1900000 09-Nov-2015 29.247702 -- 1900000 06-Nov-2015 29.550542 -- 1900000 05-Nov-2015 29.811465 -- 1900000 04-Nov-2015 29.817057 -- 1900000 03-Nov-2015 29.694974 -- 1900000 02-Nov-2015 29.189965 -- 1900000 30-Oct-2015 29.305415 -- 1900000 29-Oct-2015 29.385207 -- 1900000 28-Oct-2015 29.750663 -- 1900000 27-Oct-2015 30.055603 -- 1900000 26-Oct-2015 30.354111 -- 1900000 23-Oct-2015 30.360348 -- 1900000 22-Oct-2015 30.364984 -- 1900000 21-Oct-2015 30.054557 -- 1900000 20-Oct-2015 30.19381 -- 1900000 19-Oct-2015 30.180696 -- 1900000 16-Oct-2015 30.138031 -- 1900000 15-Oct-2015 30.107132 -- 1900000 14-Oct-2015 29.493395 -- 1900000 13-Oct-2015 29.47457 -- 1900000 12-Oct-2015 29.703049 -- 1900000 09-Oct-2015 29.550518 -- 1900000 08-Oct-2015 29.191447 -- 1900000 07-Oct-2015 29.192871 -- 1950000 06-Oct-2015 28.505357 -- 1950000 05-Oct-2015 28.437004 -- 1950000 02-Oct-2015 27.976683 -- 1950000 01-Oct-2015 27.421964 -- 1950000 30-Sept-2015 27.433446 -- 1950000 29-Sept-2015 26.856809 -- 1950000 28-Sept-2015 27.158744 -- 1950000 25-Sept-2015 27.526986 -- 1950000 24-Sept-2015 27.552851 -- 1950000 23-Sept-2015 27.417025 -- 1950000 22-Sept-2015 28.156126 -- 1950000 21-Sept-2015 28.292901 -- 1950000 18-Sept-2015 28.655359 -- 1950000 17-Sept-2015 28.885991 -- 1950000 16-Sept-2015 28.932812 -- 1950000 15-Sept-2015 28.399958 -- 1950000 14-Sept-2015 28.378081 -- 1950000 11-Sept-2015 28.174991 -- 1950000 10-Sept-2015 28.20441 -- 1900000 09-Sept-2015 28.339482 -- 1900000 08-Sept-2015 27.87521 -- 1900000 04-Sept-2015 27.783921 -- 1900000 03-Sept-2015 28.022857 -- 1900000 02-Sept-2015 27.842098 -- 1900000 01-Sept-2015 28.07815 -- 1900000 31-Aug-2015 28.793912 -- 1900000 28-Aug-2015 28.870265 -- 1900000 27-Aug-2015 28.854889 -- 1900000 26-Aug-2015 27.635876 -- 1900000 25-Aug-2015 27.325737 -- 1900000 24-Aug-2015 27.216624 -- 1900000 21-Aug-2015 28.845816 -- 1900000 20-Aug-2015 29.566431 -- 1900000 19-Aug-2015 29.809997 -- 1900000 18-Aug-2015 30.171697 -- 1900000 17-Aug-2015 30.476306 -- 1900000 14-Aug-2015 30.582893 -- 1900000 13-Aug-2015 30.585484 -- 1900000 12-Aug-2015 30.728761 -- 1900000 11-Aug-2015 31.028841 -- 1900000 10-Aug-2015 31.376104 -- 1900000 07-Aug-2015 30.929755 -- 1900000 06-Aug-2015 30.965837 -- 1900000 05-Aug-2015 31.38834 -- 1900000 04-Aug-2015 31.477979 -- 1900000 03-Aug-2015 31.5461 -- 1900000 31-Jul-2015 31.708405 -- 1900000 30-Jul-2015 31.380646 -- 1900000 29-Jul-2015 31.341591 -- 1900000 28-Jul-2015 31.114773 -- 1900000 27-Jul-2015 31.183943 -- 1900000 24-Jul-2015 31.875057 -- 1900000 23-Jul-2015 32.435687 -- 1900000 22-Jul-2015 32.651431 -- 1900000 21-Jul-2015 33.027134 -- 1900000 20-Jul-2015 32.78907 -- 1900000 17-Jul-2015 32.998058 -- 1900000 16-Jul-2015 33.017149 -- 1900000 15-Jul-2015 32.840592 -- 1950000 14-Jul-2015 32.991558 -- 1950000 13-Jul-2015 32.8924 -- 1950000 10-Jul-2015 32.519696 -- 1950000 09-Jul-2015 31.824869 -- 1950000 08-Jul-2015 30.910459 -- 1950000 07-Jul-2015 31.696911 -- 1950000 06-Jul-2015 32.323983 -- 2250000 02-Jul-2015 33.4439 -- 2250000 01-Jul-2015 33.325424 -- 2250000 30-Jun-2015 33.390279 -- 2250000 29-Jun-2015 32.989045 -- 2250000 26-Jun-2015 33.592109 -- 2250000 25-Jun-2015 33.73829 -- 2250000 24-Jun-2015 34.073336 0.374412 2250000 23-Jun-2015 34.532891 -- 2250000 22-Jun-2015 34.5074 -- 2250000 19-Jun-2015 33.89782 -- 2250000 18-Jun-2015 34.271979 -- 2250000 17-Jun-2015 34.316255 -- 2250000 16-Jun-2015 34.186869 -- 2250000 15-Jun-2015 34.352991 -- 2250000 12-Jun-2015 34.595776 -- 2250000 11-Jun-2015 34.536869 -- 2250000 10-Jun-2015 34.354127 -- 2250000 09-Jun-2015 34.25871 -- 2250000 08-Jun-2015 34.796427 -- 2250000 05-Jun-2015 34.848505 -- 2250000 04-Jun-2015 35.004113 -- 2250000 03-Jun-2015 35.337407 -- 2250000 02-Jun-2015 35.390684 -- 2250000 01-Jun-2015 35.309013 -- 2250000 29-May-2015 35.055853 -- 2250000 28-May-2015 35.247326 -- 2250000 27-May-2015 35.744291 -- 2250000 26-May-2015 35.670536 -- 2250000 22-May-2015 36.069209 -- 2250000 21-May-2015 36.147583 -- 2250000 20-May-2015 36.348487 -- 2250000 19-May-2015 36.124512 -- 2250000 18-May-2015 36.334341 -- 2250000 15-May-2015 36.473175 -- 2250000 14-May-2015 36.02056 -- 2250000 13-May-2015 35.764217 -- 2250000 12-May-2015 36.04582 -- 2250000 11-May-2015 36.183955 -- 2250000 08-May-2015 36.191343 -- 2250000 07-May-2015 35.531276 -- 2250000 06-May-2015 36.050247 -- 2250000 05-May-2015 36.413672 -- 2250000 04-May-2015 36.653315 -- 2250000 01-May-2015 36.587132 -- 2250000 30-Apr-2015 36.522404 -- 2250000 29-Apr-2015 36.942983 -- 2250000 28-Apr-2015 37.312213 -- 2250000 27-Apr-2015 37.30138 -- 2250000 24-Apr-2015 37.049281 -- 2250000 23-Apr-2015 36.857829 -- 2250000 22-Apr-2015 36.393417 -- 2250000 21-Apr-2015 35.635662 -- 2250000 20-Apr-2015 35.307621 -- 2250000 17-Apr-2015 35.673101 -- 2250000 16-Apr-2015 35.937671 -- 2250000 15-Apr-2015 35.322133 -- 2250000 14-Apr-2015 35.206086 -- 2250000 13-Apr-2015 35.351908 -- 2250000 10-Apr-2015 35.33935 -- 2400000 09-Apr-2015 35.256401 -- 2450000 08-Apr-2015 35.085664 -- 2450000 07-Apr-2015 33.940106 -- 2450000 06-Apr-2015 33.997208 -- 2450000 02-Apr-2015 33.813526 -- 2450000 01-Apr-2015 33.484751 -- 2450000 31-Mar-2015 32.870163 -- 2500000 30-Mar-2015 32.750163 -- 2500000 27-Mar-2015 32.26209 -- 2500000 26-Mar-2015 32.344862 -- 2500000 25-Mar-2015 32.484079 -- 2500000 24-Mar-2015 32.572929 -- 2500000 23-Mar-2015 32.514657 -- 2500000 20-Mar-2015 32.207292 -- 2500000 19-Mar-2015 31.797002 -- 2500000 18-Mar-2015 32.0538 -- 2600000 17-Mar-2015 31.481241 -- 2600000 16-Mar-2015 31.020092 -- 2600000 13-Mar-2015 30.949099 -- 2600000 12-Mar-2015 31.335542 -- 2600000 11-Mar-2015 31.207604 -- 2600000 10-Mar-2015 31.387651 -- 2600000 09-Mar-2015 31.532809 -- 2600000 06-Mar-2015 32.070532 -- 2600000 05-Mar-2015 32.309458 -- 2600000 04-Mar-2015 32.497554 -- 2600000 03-Mar-2015 33.050718 -- 2600000 02-Mar-2015 33.301773 -- 2600000 27-Feb-2015 33.484638 -- 2600000 26-Feb-2015 33.26674 -- 2600000 25-Feb-2015 33.060557 -- 2600000 24-Feb-2015 32.982461 -- 2600000 23-Feb-2015 32.796959 -- 2600000 20-Feb-2015 32.831118 -- 2600000 19-Feb-2015 32.904 -- 2600000 18-Feb-2015 33.026923 -- 2600000 17-Feb-2015 32.992764 -- 2600000 13-Feb-2015 33.145096 -- 2600000 12-Feb-2015 32.767326 -- 2600000 11-Feb-2015 32.240848 -- 2600000 10-Feb-2015 32.636781 -- 2600000 09-Feb-2015 32.72543 -- 2600000 06-Feb-2015 32.836726 -- 2600000 05-Feb-2015 32.984149 -- 2600000 04-Feb-2015 33.12914 -- 2600000 03-Feb-2015 33.290339 -- 2600000 02-Feb-2015 33.23536 -- 2600000 30-Jan-2015 33.033393 -- 2600000 29-Jan-2015 33.541751 -- 2600000 28-Jan-2015 33.733463 -- 2600000 27-Jan-2015 33.959226 -- 2600000 26-Jan-2015 33.867781 -- 2600000 23-Jan-2015 33.942452 -- 2600000 22-Jan-2015 33.842552 -- 2600000 21-Jan-2015 33.536182 -- 2600000 20-Jan-2015 32.98996 -- 2600000 16-Jan-2015 32.885452 -- 2600000 15-Jan-2015 32.565331 -- 2600000 14-Jan-2015 32.526428 -- 2600000 13-Jan-2015 32.603603 -- 2600000 12-Jan-2015 32.2985 -- 2600000 09-Jan-2015 32.550246 -- 2600000 08-Jan-2015 32.628898 -- 2600000 07-Jan-2015 32.141555 -- 2600000 06-Jan-2015 31.686604 -- 2600000 05-Jan-2015 31.723783 -- 2650000 02-Jan-2015 32.215426 -- 2650000 31-Dec-2014 32.370209 -- 2650000 30-Dec-2014 32.450625 -- 2650000 29-Dec-2014 32.69087 -- 2650000 26-Dec-2014 32.43115 -- 2650000 24-Dec-2014 32.410736 -- 2650000 23-Dec-2014 32.317983 -- 2650000 22-Dec-2014 32.447841 -- 2650000 19-Dec-2014 31.991827 0.553346 2650000 18-Dec-2014 32.30605 -- 2650000 17-Dec-2014 31.865854 -- 2650000 16-Dec-2014 31.378754 -- 2650000 15-Dec-2014 31.933979 -- 2700000 12-Dec-2014 32.47227 -- 2700000 11-Dec-2014 32.634168 -- 2700000 10-Dec-2014 33.065519 -- 2700000 09-Dec-2014 32.976083 -- 2700000 08-Dec-2014 33.353404 -- 2700000 05-Dec-2014 33.677524 -- 2700000 04-Dec-2014 33.658736 -- 2700000 03-Dec-2014 33.72933 -- 2700000 02-Dec-2014 33.754382 -- 2700000 01-Dec-2014 33.810944 -- 2700000 28-Nov-2014 34.695461 -- 2700000 26-Nov-2014 35.234741 -- 2700000 25-Nov-2014 34.897841 -- 2700000 24-Nov-2014 34.847819 -- 2700000 21-Nov-2014 34.936569 -- 2700000 20-Nov-2014 34.190844 -- 2700000 19-Nov-2014 34.135307 -- 2700000 18-Nov-2014 33.784751 -- 2700000 17-Nov-2014 33.565084 -- 2700000 14-Nov-2014 33.79458 -- 2700000 13-Nov-2014 33.984511 -- 2700000 12-Nov-2014 34.130522 -- 2700000 11-Nov-2014 34.130034 -- 2700000 10-Nov-2014 34.143208 -- 2700000 07-Nov-2014 34.05124 -- 2700000 06-Nov-2014 34.007362 -- 2700000 05-Nov-2014 34.576957 -- 2700000 04-Nov-2014 34.843149 -- 2700000 03-Nov-2014 34.717858 -- 2700000 31-Oct-2014 35.086065 -- 2700000 30-Oct-2014 34.86334 -- 2700000 29-Oct-2014 34.472364 -- 2700000 28-Oct-2014 34.352953 -- 2700000 27-Oct-2014 33.607448 -- 2700000 24-Oct-2014 34.042165 -- 2700000 23-Oct-2014 33.543572 -- 2700000 22-Oct-2014 34.134131 -- 2700000 21-Oct-2014 33.907306 -- 2700000 20-Oct-2014 34.03753 -- 2700000 17-Oct-2014 33.985424 -- 2700000 16-Oct-2014 33.560635 -- 2700000 15-Oct-2014 33.988978 -- 2750000 14-Oct-2014 34.3764 -- 2750000 13-Oct-2014 34.458866 -- 2750000 10-Oct-2014 34.141826 -- 2750000 09-Oct-2014 34.904639 -- 2900000 08-Oct-2014 35.008057 -- 2950000 07-Oct-2014 35.080359 -- 2950000 06-Oct-2014 34.908243 -- 2950000 03-Oct-2014 34.104774 -- 2950000 02-Oct-2014 33.918071 -- 2950000 01-Oct-2014 33.971069 -- 2950000 30-Sept-2014 34.377426 -- 2950000 29-Sept-2014 34.393189 -- 2950000 26-Sept-2014 34.95607 -- 2950000 25-Sept-2014 34.971455 -- 2950000 24-Sept-2014 35.325135 -- 2950000 23-Sept-2014 34.931806 -- 2950000 22-Sept-2014 35.143513 -- 2950000 19-Sept-2014 35.640525 -- 2950000 18-Sept-2014 35.813208 -- 2950000 17-Sept-2014 36.196351 -- 2950000 16-Sept-2014 36.320525 -- 2950000 15-Sept-2014 36.149649 -- 2950000 12-Sept-2014 36.395153 -- 2950000 11-Sept-2014 36.869052 -- 2950000 10-Sept-2014 36.918945 -- 2950000 09-Sept-2014 37.184725 -- 2950000 08-Sept-2014 37.491879 -- 2950000 05-Sept-2014 37.991798 -- 2950000 04-Sept-2014 38.079055 -- 2950000 03-Sept-2014 38.197744 -- 2950000 02-Sept-2014 37.688087 -- 2950000 29-Aug-2014 37.464459 -- 2950000 28-Aug-2014 37.10646 -- 2950000 27-Aug-2014 37.402204 -- 2950000 26-Aug-2014 36.94903 -- 2950000 25-Aug-2014 37.15898 -- 2950000 22-Aug-2014 36.981921 -- 2950000 21-Aug-2014 36.904456 -- 2950000 20-Aug-2014 37.06881 -- 2950000 19-Aug-2014 37.054077 -- 2950000 18-Aug-2014 36.804533 -- 2950000 15-Aug-2014 36.633554 -- 2950000 14-Aug-2014 36.511357 -- 2950000 13-Aug-2014 36.516029 -- 2950000 12-Aug-2014 36.517285 -- 2950000 11-Aug-2014 36.242737 -- 2950000 08-Aug-2014 35.890815 -- 2950000 07-Aug-2014 35.799047 -- 2950000 06-Aug-2014 35.859817 -- 2950000 05-Aug-2014 35.659008 -- 2950000 04-Aug-2014 35.908593 -- 2950000 01-Aug-2014 35.832787 -- 2950000 31-Jul-2014 35.775959 -- 3000000 30-Jul-2014 36.249345 -- 3000000 29-Jul-2014 36.347901 -- 3000000 28-Jul-2014 36.602801 -- 3000000 25-Jul-2014 36.541037 -- 3000000 24-Jul-2014 36.718822 -- 3000000 23-Jul-2014 36.880228 -- 3000000 22-Jul-2014 36.800512 -- 3050000 21-Jul-2014 36.594944 -- 3050000 18-Jul-2014 36.33684 -- 3050000 17-Jul-2014 36.096333 -- 3100000 16-Jul-2014 36.487154 -- 3100000 15-Jul-2014 36.384239 -- 3100000 14-Jul-2014 36.359445 -- 3100000 11-Jul-2014 36.138667 -- 3100000 10-Jul-2014 36.158672 -- 3100000 09-Jul-2014 36.004785 -- 3100000 08-Jul-2014 36.066234 -- 3100000 07-Jul-2014 35.901262 -- 3100000 03-Jul-2014 35.783016 -- 3100000 02-Jul-2014 35.620521 -- 3100000 01-Jul-2014 35.511441 -- 3100000 30-Jun-2014 35.494055 -- 3100000 27-Jun-2014 35.50676 -- 3100000 26-Jun-2014 35.506272 -- 3100000 25-Jun-2014 35.505414 -- 3100000 24-Jun-2014 35.43807 0.451565 3100000 23-Jun-2014 35.638217 -- 3100000 20-Jun-2014 35.900096 -- 3100000 19-Jun-2014 35.806715 -- 3100000 18-Jun-2014 35.837601 -- 3100000 17-Jun-2014 35.55116 -- 3100000 16-Jun-2014 35.569395 -- 3100000 13-Jun-2014 35.535357 -- 3100000 12-Jun-2014 35.541462 -- 3100000 11-Jun-2014 35.510022 -- 3100000 10-Jun-2014 35.655114 -- 3150000 09-Jun-2014 35.615779 -- 3150000 06-Jun-2014 35.399114 -- 3150000 05-Jun-2014 35.038403 -- 3150000 04-Jun-2014 34.961512 -- 3150000 03-Jun-2014 35.098809 -- 3150000 02-Jun-2014 34.664404 -- 3150000 30-May-2014 34.72353 -- 3150000 29-May-2014 34.904145 -- 3150000 28-May-2014 35.038788 -- 3200000 27-May-2014 34.762751 -- 3200000 23-May-2014 35.329621 -- 3200000 22-May-2014 35.183183 -- 3200000 21-May-2014 34.787924 -- 3200000 20-May-2014 34.660604 -- 3200000 19-May-2014 34.786604 -- 3200000 16-May-2014 34.825819 -- 3200000 15-May-2014 34.649634 -- 3200000 14-May-2014 34.910483 -- 3200000 13-May-2014 34.530698 -- 3200000 12-May-2014 34.282921 -- 3200000 09-May-2014 34.051524 -- 3200000 08-May-2014 34.141455 -- 3200000 07-May-2014 34.364133 -- 3200000 06-May-2014 34.337532 -- 3200000 05-May-2014 34.252545 -- 3200000 02-May-2014 34.533175 -- 3200000 01-May-2014 33.964101 -- 3200000 30-Apr-2014 33.923332 -- 3200000 29-Apr-2014 34.076977 -- 3200000 28-Apr-2014 33.996106 -- 3200000 25-Apr-2014 34.128935 -- 3200000 24-Apr-2014 34.488413 -- 3200000 23-Apr-2014 34.422125 -- 3200000 22-Apr-2014 34.433889 -- 3200000 21-Apr-2014 34.387544 -- 3200000 17-Apr-2014 34.41304 -- 3200000 16-Apr-2014 34.31257 -- 3200000 15-Apr-2014 34.14691 -- 3200000 14-Apr-2014 34.616307 -- 3200000 11-Apr-2014 34.748577 -- 3200000 10-Apr-2014 34.657073 -- 3200000 09-Apr-2014 34.323044 -- 3200000 08-Apr-2014 33.925218 -- 3200000 07-Apr-2014 33.71992 -- 3250000 04-Apr-2014 33.57986 -- 3250000 03-Apr-2014 33.735751 -- 3250000 02-Apr-2014 33.928693 -- 3250000 01-Apr-2014 33.720162 -- 3250000 31-Mar-2014 33.465859 -- 3250000 28-Mar-2014 33.368865 -- 3250000 27-Mar-2014 33.06853 -- 3250000 26-Mar-2014 32.622365 -- 3250000 25-Mar-2014 32.490798 -- 3250000 24-Mar-2014 32.197649 -- 3250000 21-Mar-2014 32.208825 -- 3250000 20-Mar-2014 32.078952 -- 3250000 19-Mar-2014 32.18506 -- 3700000 18-Mar-2014 31.964729 -- 3700000 17-Mar-2014 31.656492 -- 3700000 14-Mar-2014 31.447988 -- 3700000 13-Mar-2014 31.653682 -- 3700000 12-Mar-2014 31.82073 -- 3700000 11-Mar-2014 31.998452 -- 3800000 10-Mar-2014 31.880933 -- 3800000 07-Mar-2014 32.459427 -- 3800000 06-Mar-2014 32.967217 -- 3800000 05-Mar-2014 32.417772 -- 3800000 04-Mar-2014 32.565813 -- 3800000 03-Mar-2014 32.454457 -- 3800000 28-Feb-2014 32.681136 -- 3800000 27-Feb-2014 32.867172 -- 3800000 26-Feb-2014 32.379233 -- 3800000 25-Feb-2014 31.975301 -- 3800000 24-Feb-2014 32.106364 -- 3800000 21-Feb-2014 32.164818 -- 3800000 20-Feb-2014 32.13302 -- 3800000 19-Feb-2014 32.088694 -- 3800000 18-Feb-2014 32.251203 -- 3800000 14-Feb-2014 32.460807 -- 3800000 13-Feb-2014 32.111842 -- 3800000 12-Feb-2014 32.171267 -- 3800000 11-Feb-2014 32.072795 -- 3800000 10-Feb-2014 31.762079 -- 3800000 07-Feb-2014 31.904324 -- 3800000 06-Feb-2014 31.519588 -- 3800000 05-Feb-2014 30.978988 -- 3800000 04-Feb-2014 31.35074 -- 3800000 03-Feb-2014 31.465906 -- 3800000 31-Jan-2014 31.843024 -- 3800000 30-Jan-2014 31.813144 -- 3800000 29-Jan-2014 31.68174 -- 3800000 28-Jan-2014 31.781491 -- 3950000 27-Jan-2014 31.969858 -- 3950000 24-Jan-2014 32.624969 -- 3950000 23-Jan-2014 33.157851 -- 3950000 22-Jan-2014 33.584016 -- 3950000 21-Jan-2014 33.164003 -- 3950000 17-Jan-2014 33.278808 -- 3950000 16-Jan-2014 33.084127 -- 3950000 15-Jan-2014 33.050024 -- 3950000 14-Jan-2014 33.164667 -- 3950000 13-Jan-2014 33.098126 -- 3950000 10-Jan-2014 33.191146 -- 3950000 09-Jan-2014 32.868491 -- 3950000 08-Jan-2014 33.089709 -- 3950000 07-Jan-2014 32.996603 -- 3950000 06-Jan-2014 32.910261 -- 3950000 03-Jan-2014 33.263366 -- 3950000 02-Jan-2014 33.485852 -- 3950000 31-Dec-2013 34.074014 -- 3950000 30-Dec-2013 33.956915 -- 3950000 27-Dec-2013 34.012152 -- 3950000 26-Dec-2013 33.588919 -- 3950000 24-Dec-2013 33.751641 -- 3950000 23-Dec-2013 33.574803 -- 3950000 20-Dec-2013 33.303703 -- 3950000 19-Dec-2013 33.64045 -- 3950000 18-Dec-2013 33.747515 -- 3950000 17-Dec-2013 33.649485 0.451985 3950000 16-Dec-2013 33.999856 -- 3950000 13-Dec-2013 33.957559 -- 3950000 12-Dec-2013 33.939569 -- 3950000 11-Dec-2013 34.117465 -- 3950000 10-Dec-2013 34.575954 -- 3950000 09-Dec-2013 34.638353 -- 3950000 06-Dec-2013 34.250302 -- 3950000 05-Dec-2013 34.163338 -- 3950000 04-Dec-2013 34.012496 -- 3950000 03-Dec-2013 34.130585 -- 3950000 02-Dec-2013 34.332228 -- 3950000 30-Nov-2013 34.750767 -- 3950000 29-Nov-2013 34.750767 -- 3950000 27-Nov-2013 34.485723 -- 3950000 26-Nov-2013 34.480432 -- 3950000 25-Nov-2013 34.556662 -- 3950000 22-Nov-2013 34.618031 -- 3950000 21-Nov-2013 34.373208 -- 3950000 20-Nov-2013 34.574029 -- 3950000 19-Nov-2013 34.803505 -- 3950000 18-Nov-2013 34.943203 -- 3950000 15-Nov-2013 34.49869 -- 3950000 14-Nov-2013 33.964755 -- 3950000 13-Nov-2013 33.577917 -- 3950000 12-Nov-2013 33.679061 -- 3950000 11-Nov-2013 33.663205 -- 3950000 08-Nov-2013 33.566266 -- 3950000 07-Nov-2013 34.032205 -- 3950000 06-Nov-2013 34.400159 -- 3950000 05-Nov-2013 34.318417 -- 3950000 04-Nov-2013 34.67622 -- 3950000 01-Nov-2013 34.650054 -- 3950000 31-Oct-2013 34.717534 -- 3950000 30-Oct-2013 35.17494 -- 3950000 29-Oct-2013 34.985173 -- 3950000 28-Oct-2013 34.928764 -- 3950000 25-Oct-2013 34.727573 -- 3950000 24-Oct-2013 34.842116 -- 3950000 23-Oct-2013 34.950011 -- 3950000 22-Oct-2013 35.241657 -- 3950000 21-Oct-2013 34.92591 -- 3950000 18-Oct-2013 34.783353 -- 3950000 17-Oct-2013 34.579403 -- 3950000 16-Oct-2013 34.600071 -- 3950000 15-Oct-2013 34.560781 -- 3950000 14-Oct-2013 34.773295 -- 3950000 11-Oct-2013 34.685086 -- 3950000 10-Oct-2013 34.507654 -- 3950000 09-Oct-2013 34.134488 -- 3950000 08-Oct-2013 34.009417 -- 3950000 07-Oct-2013 33.964947 -- 3950000 04-Oct-2013 34.044711 -- 3950000 03-Oct-2013 33.937898 -- 3950000 02-Oct-2013 33.794285 -- 3950000 01-Oct-2013 33.593664 -- 3950000 30-Sept-2013 33.096873 -- 3950000 27-Sept-2013 33.431473 -- 3950000 26-Sept-2013 33.581283 -- 3950000 25-Sept-2013 33.700582 -- 3950000 24-Sept-2013 33.869028 -- 3950000 23-Sept-2013 33.924983 -- 3950000 20-Sept-2013 33.705953 -- 3950000 19-Sept-2013 34.325414 -- 3950000 18-Sept-2013 33.886841 -- 3950000 17-Sept-2013 33.364716 -- 3950000 16-Sept-2013 33.363479 -- 3950000 13-Sept-2013 33.163947 -- 3950000 12-Sept-2013 33.085306 -- 3950000 11-Sept-2013 33.189839 -- 3950000 10-Sept-2013 33.148623 -- 3950000 09-Sept-2013 32.852657 -- 3950000 06-Sept-2013 32.301261 -- 3950000 05-Sept-2013 32.013789 -- 3950000 04-Sept-2013 31.546846 -- 3950000 03-Sept-2013 31.448915 -- 3950000 31-Aug-2013 31.485243 -- 3950000 30-Aug-2013 31.485243 -- 3950000 29-Aug-2013 31.219337 -- 3950000 28-Aug-2013 30.845126 -- 3950000 27-Aug-2013 30.978459 -- 3950000 26-Aug-2013 31.317275 -- 3950000 23-Aug-2013 31.40924 -- 3950000 22-Aug-2013 31.038958 -- 3950000 21-Aug-2013 30.917142 -- 3950000 20-Aug-2013 31.210948 -- 3950000 19-Aug-2013 31.392076 -- 3950000 16-Aug-2013 31.772479 -- 3950000 15-Aug-2013 32.027624 -- 3950000 14-Aug-2013 32.320427 -- 3950000 13-Aug-2013 32.439147 -- 3950000 12-Aug-2013 32.381331 -- 3950000 09-Aug-2013 32.288738 -- 3950000 08-Aug-2013 31.99937 -- 3950000 07-Aug-2013 31.555273 -- 3950000 06-Aug-2013 31.966488 -- 3950000 05-Aug-2013 32.219352 -- 3950000 02-Aug-2013 32.428422 -- 3950000 01-Aug-2013 32.287709 -- 3950000 31-Jul-2013 31.982217 -- 3950000 30-Jul-2013 32.059027 -- 3950000 29-Jul-2013 32.22258 -- 3950000 26-Jul-2013 32.503379 -- 3950000 25-Jul-2013 32.718068 -- 3950000 24-Jul-2013 32.491649 -- 3950000 23-Jul-2013 32.61659 -- 3950000 22-Jul-2013 32.089536 -- 3700000 19-Jul-2013 31.959112 -- 3700000 18-Jul-2013 32.092145 -- 3700000 17-Jul-2013 31.833243 -- 3700000 16-Jul-2013 31.645469 -- 3700000 15-Jul-2013 31.622159 -- 3700000 12-Jul-2013 31.387846 -- 3700000 11-Jul-2013 31.589539 -- 3700000 10-Jul-2013 30.890255 -- 3700000 09-Jul-2013 30.79646 -- 3700000 08-Jul-2013 30.723556 -- 3700000 05-Jul-2013 30.738003 -- 3700000 03-Jul-2013 30.59241 -- 3700000 02-Jul-2013 30.965157 -- 3700000 01-Jul-2013 31.344514 -- 3700000 30-Jun-2013 31.444591 -- 3700000 28-Jun-2013 31.444591 -- 3700000 27-Jun-2013 31.117682 -- 3700000 26-Jun-2013 30.279188 -- 3700000 25-Jun-2013 29.415302 0.527508 3850000 24-Jun-2013 29.703702 -- 3850000 21-Jun-2013 30.373582 -- 3850000 20-Jun-2013 30.575273 -- 3850000 19-Jun-2013 31.718061 -- 3950000 18-Jun-2013 32.402395 -- 3950000 17-Jun-2013 32.404742 -- 3950000 14-Jun-2013 32.371869 -- 3950000 13-Jun-2013 32.234839 -- 3950000 12-Jun-2013 32.47281 -- 3950000 11-Jun-2013 32.806846 -- 3950000 10-Jun-2013 33.296997 -- 3950000 07-Jun-2013 33.527567 -- 3950000 06-Jun-2013 33.802824 -- 3950000 05-Jun-2013 33.907824 -- 3950000 04-Jun-2013 34.201313 -- 3950000 03-Jun-2013 34.300217 -- 3950000 31-May-2013 34.491666 -- 4000000 30-May-2013 34.756365 -- 4000000 29-May-2013 34.906439 -- 4000000 28-May-2013 35.283859 -- 4000000 24-May-2013 35.128519 -- 4000000 23-May-2013 35.314293 -- 4000000 22-May-2013 35.572727 -- 4000000 21-May-2013 35.870003 -- 4000000 20-May-2013 35.980585 -- 4000000 17-May-2013 35.865644 -- 4000000 16-May-2013 35.774353 -- 4000000 15-May-2013 35.933674 -- 4000000 14-May-2013 36.048016 -- 4000000 13-May-2013 36.089181 -- 4000000 10-May-2013 36.20264 -- 4000000 09-May-2013 36.375126 -- 4000000 08-May-2013 36.551463 -- 4000000 07-May-2013 36.345743 -- 4000000 06-May-2013 35.980382 -- 4000000 03-May-2013 35.832287 -- 4000000 02-May-2013 35.7472 -- 4000000 01-May-2013 35.728156 -- 4000000 30-Apr-2013 35.913195 -- 4000000 29-Apr-2013 35.485305 -- 4000000 26-Apr-2013 35.536764 -- 4000000 25-Apr-2013 35.61494 -- 4000000 24-Apr-2013 35.75612 -- 4000000 23-Apr-2013 35.383429 -- 4000000 22-Apr-2013 35.409834 -- 4000000 19-Apr-2013 35.564601 -- 4000000 18-Apr-2013 35.285502 -- 4000000 17-Apr-2013 35.170842 -- 3950000 16-Apr-2013 35.478627 -- 3950000 15-Apr-2013 35.272993 -- 3950000 12-Apr-2013 35.839675 -- 3950000 11-Apr-2013 36.037072 -- 3950000 10-Apr-2013 36.127926 -- 3950000 09-Apr-2013 35.765192 -- 3950000 08-Apr-2013 35.481214 -- 3950000 05-Apr-2013 35.393624 -- 3950000 04-Apr-2013 35.710875 -- 3950000 03-Apr-2013 35.792495 -- 3950000 02-Apr-2013 35.864684 -- 3950000 01-Apr-2013 35.699409 -- 3950000 28-Mar-2013 35.600903 -- 3950000 27-Mar-2013 35.389312 -- 3950000 26-Mar-2013 35.177424 -- 3950000 25-Mar-2013 35.003402 -- 3950000 22-Mar-2013 34.999847 -- 3950000 21-Mar-2013 34.996977 -- 3950000 20-Mar-2013 35.144444 -- 3950000 19-Mar-2013 35.223946 -- 3950000 18-Mar-2013 35.192097 -- 3950000 15-Mar-2013 35.278488 -- 3950000 14-Mar-2013 35.732914 -- 3950000 13-Mar-2013 35.711106 -- 3950000 12-Mar-2013 36.128305 -- 3950000 11-Mar-2013 36.342803 -- 3950000 08-Mar-2013 36.612119 -- 3950000 07-Mar-2013 36.484248 -- 3950000 06-Mar-2013 36.404656 -- 3950000 05-Mar-2013 36.330464 -- 3950000 04-Mar-2013 36.082787 -- 3950000 01-Mar-2013 36.156017 -- 3950000 28-Feb-2013 36.173207 -- 3950000 27-Feb-2013 36.029654 -- 3950000 26-Feb-2013 35.764329 -- 3950000 25-Feb-2013 36.026223 -- 3950000 22-Feb-2013 36.110327 -- 3950000 21-Feb-2013 35.959581 -- 3950000 20-Feb-2013 36.533644 -- 3950000 19-Feb-2013 36.427966 -- 3950000 15-Feb-2013 36.449401 -- 3950000 14-Feb-2013 36.780449 -- 3950000 13-Feb-2013 36.74736 -- 3950000 12-Feb-2013 36.374667 -- 3900000 11-Feb-2013 36.345499 -- 3900000 08-Feb-2013 36.470435 -- 3900000 07-Feb-2013 36.539565 -- 3900000 06-Feb-2013 36.54971 -- 3900000 05-Feb-2013 36.31907 -- 3900000 04-Feb-2013 36.34571 -- 3900000 01-Feb-2013 36.37103 -- 3900000 31-Jan-2013 36.096783 -- 3900000 30-Jan-2013 36.141986 -- 3900000 29-Jan-2013 36.047492 -- 3900000 28-Jan-2013 35.764203 -- 3850000 25-Jan-2013 35.733665 -- 3850000 24-Jan-2013 35.647835 -- 3850000 23-Jan-2013 35.823625 -- 3850000 22-Jan-2013 35.887694 -- 3850000 18-Jan-2013 35.478291 -- 3850000 17-Jan-2013 35.237068 -- 3850000 16-Jan-2013 35.198131 -- 3850000 15-Jan-2013 35.102418 -- 3850000 14-Jan-2013 35.121562 -- 3850000 11-Jan-2013 34.95894 -- 3850000 10-Jan-2013 34.877565 -- 3850000 09-Jan-2013 34.692121 -- 3850000 08-Jan-2013 34.352007 -- 3850000 07-Jan-2013 34.677113 -- 3850000 04-Jan-2013 34.946625 -- 3850000 03-Jan-2013 34.824995 -- 3850000 02-Jan-2013 34.691293 -- 3850000 31-Dec-2012 33.974575 -- 3850000 28-Dec-2012 33.954752 -- 3850000 27-Dec-2012 33.759455 0.171193 3850000 26-Dec-2012 33.729079 -- 3850000 24-Dec-2012 33.639547 -- 3850000 21-Dec-2012 33.842094 -- 3850000 20-Dec-2012 33.834777 -- 3850000 19-Dec-2012 33.601732 -- 3850000 18-Dec-2012 33.415651 -- 3850000 17-Dec-2012 33.142031 0.383213 3850000 14-Dec-2012 33.486063 -- 3850000 13-Dec-2012 33.343997 -- 3850000 12-Dec-2012 33.524754 -- 3850000 11-Dec-2012 33.412833 -- 3850000 10-Dec-2012 33.243942 -- 3850000 07-Dec-2012 33.066393 -- 3850000 06-Dec-2012 33.01449 -- 3850000 05-Dec-2012 32.754036 -- 3850000 04-Dec-2012 32.559074 -- 3850000 03-Dec-2012 32.594307 -- 3850000 30-Nov-2012 32.556426 -- 3850000 29-Nov-2012 32.587428 -- 3850000 28-Nov-2012 32.653839 -- 3850000 27-Nov-2012 32.575917 -- 3850000 26-Nov-2012 32.853126 -- 3850000 23-Nov-2012 32.706029 -- 3850000 21-Nov-2012 32.207687 -- 3850000 20-Nov-2012 32.316182 -- 3850000 19-Nov-2012 32.335302 -- 3850000 16-Nov-2012 32.162969 -- 3850000 15-Nov-2012 31.978857 -- 3850000 14-Nov-2012 32.088692 -- 3850000 13-Nov-2012 32.190164 -- 3850000 12-Nov-2012 32.499803 -- 3850000 09-Nov-2012 32.623887 -- 3850000 08-Nov-2012 32.682779 -- 3850000 07-Nov-2012 32.928016 -- 3850000 06-Nov-2012 33.077618 -- 3850000 05-Nov-2012 33.200716 -- 3850000 02-Nov-2012 33.213576 -- 3850000 01-Nov-2012 33.386713 -- 3850000 31-Oct-2012 33.086397 -- 3850000 26-Oct-2012 33.037372 -- 3850000 25-Oct-2012 33.125587 -- 3850000 24-Oct-2012 33.078586 -- 3800000 23-Oct-2012 33.025666 -- 3800000 22-Oct-2012 33.314005 -- 3800000 19-Oct-2012 33.183693 -- 3800000 18-Oct-2012 33.25593 -- 3800000 17-Oct-2012 33.314907 -- 3800000 16-Oct-2012 33.007684 -- 3800000 15-Oct-2012 32.766704 -- 3800000 12-Oct-2012 32.798767 -- 3800000 11-Oct-2012 32.819925 -- 3800000 10-Oct-2012 32.771089 -- 3800000 09-Oct-2012 32.85265 -- 3800000 08-Oct-2012 33.08015 -- 3800000 05-Oct-2012 33.332086 -- 3800000 04-Oct-2012 33.009078 -- 3800000 03-Oct-2012 32.808368 -- 3800000 02-Oct-2012 32.881981 -- 3800000 01-Oct-2012 32.92274 -- 3800000 28-Sept-2012 32.728217 -- 3800000 27-Sept-2012 32.619041 -- 3800000 26-Sept-2012 32.412943 -- 3800000 25-Sept-2012 32.451257 -- 3750000 24-Sept-2012 32.469593 -- 3750000 21-Sept-2012 32.488044 -- 3750000 20-Sept-2012 32.425791 -- 3750000 19-Sept-2012 32.799777 -- 3750000 18-Sept-2012 32.649649 -- 3750000 17-Sept-2012 32.670224 -- 3750000 14-Sept-2012 32.691905 -- 3750000 13-Sept-2012 32.145362 -- 3750000 12-Sept-2012 31.944006 -- 3750000 11-Sept-2012 32.548338 -- 3750000 10-Sept-2012 32.753801 -- 3750000 07-Sept-2012 32.789042 -- 3750000 06-Sept-2012 32.398912 -- 3750000 05-Sept-2012 31.97441 -- 3750000 04-Sept-2012 31.940277 -- 3750000 31-Aug-2012 32.05367 -- 3750000 30-Aug-2012 32.006016 -- 3750000 29-Aug-2012 32.248938 -- 3750000 28-Aug-2012 32.523173 -- 3750000 27-Aug-2012 32.776812 -- 3750000 24-Aug-2012 32.759746 -- 3750000 23-Aug-2012 32.853394 -- 3750000 22-Aug-2012 32.825273 -- 3750000 21-Aug-2012 32.927392 -- 3750000 20-Aug-2012 32.939922 -- 3750000 17-Aug-2012 32.923495 -- 3750000 16-Aug-2012 33.109895 -- 3750000 15-Aug-2012 33.261032 -- 3750000 14-Aug-2012 33.371375 -- 3750000 13-Aug-2012 33.172071 -- 3750000 10-Aug-2012 33.333294 -- 3750000 09-Aug-2012 33.260736 -- 3750000 08-Aug-2012 33.075985 -- 3700000 07-Aug-2012 33.015336 -- 3700000 06-Aug-2012 33.331325 -- 3700000 03-Aug-2012 33.166232 -- 3700000 02-Aug-2012 32.867669 -- 3700000 01-Aug-2012 32.8955 -- 3700000 31-Jul-2012 32.747464 -- 3700000 30-Jul-2012 33.04299 -- 3700000 27-Jul-2012 32.890821 -- 3700000 26-Jul-2012 32.146701 -- 3700000 25-Jul-2012 31.947029 -- 3700000 24-Jul-2012 32.096463 -- 3700000 23-Jul-2012 32.084384 -- 3700000 20-Jul-2012 32.685916 -- 3700000 19-Jul-2012 32.806802 -- 3700000 18-Jul-2012 32.542434 -- 3700000 17-Jul-2012 32.415455 -- 3700000 16-Jul-2012 32.038312 -- 3700000 13-Jul-2012 32.076721 -- 3700000 12-Jul-2012 31.783747 -- 3700000 11-Jul-2012 32.065232 -- 3700000 10-Jul-2012 31.998093 -- 3700000 09-Jul-2012 31.926941 -- 3700000 06-Jul-2012 32.097372 -- 3700000 05-Jul-2012 32.245739 -- 3700000 03-Jul-2012 32.392291 -- 3700000 02-Jul-2012 32.150221 -- 3700000 29-Jun-2012 31.842778 -- 3700000 28-Jun-2012 30.8458 -- 3700000 27-Jun-2012 30.932045 -- 3700000 26-Jun-2012 30.637596 -- 3700000 25-Jun-2012 30.3837 -- 3700000 22-Jun-2012 30.578618 -- 3700000 21-Jun-2012 30.700634 -- 3700000 20-Jun-2012 31.357488 0.482099 3700000 19-Jun-2012 32.014052 -- 3700000 18-Jun-2012 31.385323 -- 3700000 15-Jun-2012 31.046469 -- 3700000 14-Jun-2012 30.770892 -- 3600000 13-Jun-2012 30.904994 -- 3600000 12-Jun-2012 30.883069 -- 3600000 11-Jun-2012 30.791868 -- 3600000 08-Jun-2012 30.626225 -- 3600000 07-Jun-2012 30.83682 -- 3600000 06-Jun-2012 30.665934 -- 3600000 05-Jun-2012 29.967661 -- 3600000 04-Jun-2012 30.016568 -- 3600000 01-Jun-2012 30.288806 -- 3600000 31-May-2012 30.559857 -- 3600000 30-May-2012 30.226534 -- 3600000 29-May-2012 30.499648 -- 3600000 25-May-2012 30.001577 -- 3600000 24-May-2012 29.800356 -- 3600000 23-May-2012 29.773088 -- 3600000 22-May-2012 30.266818 -- 3600000 21-May-2012 30.410708 -- 3600000 18-May-2012 30.130554 -- 3600000 17-May-2012 30.539478 -- 3600000 16-May-2012 30.578125 -- 3600000 15-May-2012 30.935062 -- 3600000 14-May-2012 31.236995 -- 3600000 11-May-2012 32.07555 -- 3600000 10-May-2012 32.262265 -- 3600000 09-May-2012 31.994375 -- 3600000 08-May-2012 32.441926 -- 3900000 07-May-2012 32.638877 -- 3600000 04-May-2012 33.116378 -- 3600000 03-May-2012 33.45723 -- 3600000 02-May-2012 33.698476 -- 3600000 01-May-2012 33.685233 -- 3600000 30-Apr-2012 33.648674 -- 3600000 27-Apr-2012 33.498169 -- 3600000 26-Apr-2012 33.408379 -- 3600000 25-Apr-2012 33.467136 -- 3600000 24-Apr-2012 33.257887 -- 3600000 23-Apr-2012 33.168117 -- 3600000 20-Apr-2012 33.466616 -- 3600000 19-Apr-2012 33.261781 -- 3600000 18-Apr-2012 33.188281 -- 3600000 17-Apr-2012 33.056163 -- 3600000 16-Apr-2012 32.813348 -- 3600000 13-Apr-2012 32.992435 -- 3600000 12-Apr-2012 33.090652 -- 3600000 11-Apr-2012 32.886347 -- 3600000 10-Apr-2012 32.840461 -- 3600000 09-Apr-2012 33.231523 -- 3600000 05-Apr-2012 33.379973 -- 3600000 04-Apr-2012 33.490771 -- 3600000 03-Apr-2012 33.788057 -- 3600000 02-Apr-2012 33.525478 -- 3600000 30-Mar-2012 33.147427 -- 3600000 29-Mar-2012 33.103251 -- 3600000 28-Mar-2012 33.467821 -- 3600000 27-Mar-2012 33.771151 -- 3600000 26-Mar-2012 33.667044 -- 3600000 23-Mar-2012 33.204477 -- 3600000 22-Mar-2012 33.245998 -- 3550000 21-Mar-2012 33.537399 -- 3550000 20-Mar-2012 33.596818 -- 3550000 19-Mar-2012 33.931736 -- 3550000 16-Mar-2012 34.05826 -- 3550000 15-Mar-2012 34.058464 -- 3500000 14-Mar-2012 34.144039 -- 3500000 13-Mar-2012 34.177473 -- 3500000 12-Mar-2012 33.7043 -- 3500000 09-Mar-2012 34.018658 -- 3500000 08-Mar-2012 33.847264 -- 3500000 07-Mar-2012 33.409353 -- 3500000 06-Mar-2012 33.506346 -- 3500000 05-Mar-2012 34.48814 -- 3500000 02-Mar-2012 34.483473 -- 3500000 01-Mar-2012 34.578006 -- 3500000 29-Feb-2012 34.379517 -- 3500000 28-Feb-2012 34.377341 -- 3450000 27-Feb-2012 34.062097 -- 3450000 24-Feb-2012 34.207587 -- 3450000 23-Feb-2012 33.832914 -- 3450000 22-Feb-2012 34.083099 -- 3450000 21-Feb-2012 33.893079 -- 3450000 17-Feb-2012 34.176042 -- 3450000 16-Feb-2012 33.754927 -- 3450000 15-Feb-2012 33.602127 -- 3450000 14-Feb-2012 33.260137 -- 3450000 13-Feb-2012 33.473739 -- 3450000 10-Feb-2012 33.159888 -- 3450000 09-Feb-2012 33.516238 -- 3450000 08-Feb-2012 33.464997 -- 3450000 07-Feb-2012 33.215307 -- 3450000 06-Feb-2012 33.219189 -- 3450000 03-Feb-2012 32.975236 -- 3450000 02-Feb-2012 32.769178 -- 3450000 01-Feb-2012 32.516613 -- 3450000 31-Jan-2012 31.887705 -- 3450000 30-Jan-2012 31.589614 -- 3450000 27-Jan-2012 31.83456 -- 3450000 26-Jan-2012 31.532265 -- 3450000 25-Jan-2012 31.307717 -- 3450000 24-Jan-2012 31.121623 -- 3450000 23-Jan-2012 31.263201 -- 3450000 20-Jan-2012 31.218857 -- 3450000 19-Jan-2012 31.066785 -- 3450000 18-Jan-2012 30.954901 -- 3450000 17-Jan-2012 30.582436 -- 3450000 13-Jan-2012 30.204404 -- 3450000 12-Jan-2012 30.411551 -- 3450000 11-Jan-2012 30.18083 -- 3550000 10-Jan-2012 30.063353 -- 3550000 09-Jan-2012 29.795702 -- 3550000 06-Jan-2012 29.362678 -- 3550000 05-Jan-2012 29.595984 -- 3550000 04-Jan-2012 29.677487 -- 3550000 03-Jan-2012 29.39738 -- 3550000 30-Dec-2011 28.911708 -- 3550000 29-Dec-2011 28.812105 -- 3550000 28-Dec-2011 28.69928 -- 3550000 27-Dec-2011 29.08594 -- 3600000 23-Dec-2011 29.090166 -- 3600000 22-Dec-2011 28.753273 -- 3600000 21-Dec-2011 28.633603 -- 3600000 20-Dec-2011 28.396146 -- 3600000 19-Dec-2011 27.864116 0.359778 3600000 16-Dec-2011 28.7426 -- 3600000 15-Dec-2011 28.616802 -- 3600000 14-Dec-2011 28.496152 -- 3600000 13-Dec-2011 28.608409 -- 3600000 12-Dec-2011 28.876783 -- 3600000 09-Dec-2011 29.260352 -- 3600000 08-Dec-2011 29.270825 -- 3600000 07-Dec-2011 29.735815 -- 3600000 06-Dec-2011 29.578688 -- 3600000 05-Dec-2011 29.882701 -- 3700000 02-Dec-2011 29.504414 -- 3700000 01-Dec-2011 29.774408 -- 3700000 30-Nov-2011 29.389118 -- 3800000 29-Nov-2011 28.349201 -- 3800000 28-Nov-2011 28.145085 -- 3800000 25-Nov-2011 27.413553 -- 3800000 23-Nov-2011 27.614599 -- 3800000 22-Nov-2011 28.311949 -- 3800000 21-Nov-2011 28.315034 -- 3800000 18-Nov-2011 28.938612 -- 3800000 17-Nov-2011 29.160774 -- 3800000 16-Nov-2011 29.362655 -- 3800000 15-Nov-2011 29.812271 -- 3800000 14-Nov-2011 29.770473 -- 3800000 11-Nov-2011 29.845407 -- 3800000 10-Nov-2011 29.29083 -- 3800000 09-Nov-2011 29.733443 -- 3900000 08-Nov-2011 30.263294 -- 3900000 07-Nov-2011 30.175082 -- 3900000 04-Nov-2011 30.031679 -- 3900000 03-Nov-2011 29.873573 -- 3900000 02-Nov-2011 30.020601 -- 3900000 01-Nov-2011 29.563893 -- 3900000 31-Oct-2011 30.430001 -- 3900000 28-Oct-2011 31.231889 -- 3900000 27-Oct-2011 30.787076 -- 3900000 26-Oct-2011 29.699928 -- 3900000 25-Oct-2011 29.273857 -- 3900000 24-Oct-2011 29.522119 -- 3950000 21-Oct-2011 28.661429 -- 3950000 20-Oct-2011 28.083234 -- 3950000 19-Oct-2011 28.38511 -- 3950000 18-Oct-2011 28.229894 -- 3950000 17-Oct-2011 28.363427 -- 3950000 14-Oct-2011 28.441348 -- 3950000 13-Oct-2011 28.349083 -- 3950000 12-Oct-2011 28.004225 -- 3950000 11-Oct-2011 27.402668 -- 3950000 10-Oct-2011 27.216297 -- 3950000 07-Oct-2011 26.739834 -- 3950000 06-Oct-2011 26.621902 -- 3950000 05-Oct-2011 25.57865 -- 3950000 04-Oct-2011 25.293338 -- 4050000 03-Oct-2011 25.449877 -- 4050000 30-Sept-2011 26.2596 -- 4050000 29-Sept-2011 26.970127 -- 4050000 28-Sept-2011 26.709338 -- 4050000 27-Sept-2011 26.815496 -- 4050000 26-Sept-2011 25.885777 -- 4050000 23-Sept-2011 25.88347 -- 4050000 22-Sept-2011 25.520017 -- 4050000 21-Sept-2011 27.264579 -- 4050000 20-Sept-2011 27.782891 -- 4050000 19-Sept-2011 27.849678 -- 4050000 16-Sept-2011 28.742424 -- 4050000 15-Sept-2011 28.55158 -- 4050000 14-Sept-2011 28.350863 -- 4050000 13-Sept-2011 28.426073 -- 4050000 12-Sept-2011 28.467724 -- 4050000 09-Sept-2011 29.223846 -- 4050000 08-Sept-2011 30.034454 -- 4050000 07-Sept-2011 30.141239 -- 4050000 06-Sept-2011 29.550344 -- 4050000 02-Sept-2011 30.339133 -- 4050000 01-Sept-2011 30.848953 -- 4050000 31-Aug-2011 30.819007 -- 4050000 30-Aug-2011 30.450728 -- 4050000 29-Aug-2011 30.237128 -- 4050000 26-Aug-2011 29.546541 -- 4050000 25-Aug-2011 29.4954 -- 4050000 24-Aug-2011 29.662934 -- 4050000 23-Aug-2011 29.874071 -- 4050000 22-Aug-2011 29.421 -- 4050000 19-Aug-2011 29.418328 -- 4050000 18-Aug-2011 29.876858 -- 4100000 17-Aug-2011 30.612927 -- 4250000 16-Aug-2011 30.295732 -- 4250000 15-Aug-2011 30.301327 -- 4250000 12-Aug-2011 29.47126 -- 4250000 11-Aug-2011 29.294369 -- 4250000 10-Aug-2011 28.685559 -- 4250000 09-Aug-2011 29.110197 -- 4250000 08-Aug-2011 28.805613 -- 4250000 05-Aug-2011 30.878147 -- 4250000 04-Aug-2011 31.559562 -- 4350000 03-Aug-2011 32.622223 -- 4350000 02-Aug-2011 33.204026 -- 4350000 01-Aug-2011 33.84977 -- 4350000 29-Jul-2011 33.820811 -- 4350000 28-Jul-2011 33.776611 -- 4350000 27-Jul-2011 33.756119 -- 4350000 26-Jul-2011 34.181698 -- 4350000 25-Jul-2011 34.039699 -- 4350000 22-Jul-2011 34.075003 -- 4350000 21-Jul-2011 33.987491 -- 4350000 20-Jul-2011 33.791831 -- 4350000 19-Jul-2011 33.742352 -- 4350000 18-Jul-2011 33.660418 -- 4350000 15-Jul-2011 34.092004 -- 4350000 14-Jul-2011 34.037191 -- 4350000 13-Jul-2011 34.142101 -- 4300000 12-Jul-2011 33.690073 -- 4200000 11-Jul-2011 34.203326 -- 4200000 08-Jul-2011 34.917058 -- 4200000 07-Jul-2011 35.077484 -- 4150000 06-Jul-2011 34.96645 -- 4150000 05-Jul-2011 35.224645 -- 4150000 01-Jul-2011 35.055409 -- 4150000 30-Jun-2011 34.897674 -- 4150000 29-Jun-2011 34.538594 -- 4150000 28-Jun-2011 34.324664 -- 4150000 27-Jun-2011 34.085913 -- 4150000 24-Jun-2011 34.095359 -- 4150000 23-Jun-2011 33.870758 -- 4150000 22-Jun-2011 34.095337 -- 4150000 21-Jun-2011 34.10487 0.628261 4150000 20-Jun-2011 34.29915 -- 4150000 17-Jun-2011 34.268197 -- 4150000 16-Jun-2011 34.156417 -- 4100000 15-Jun-2011 34.59491 -- 4100000 14-Jun-2011 34.978568 -- 4100000 13-Jun-2011 34.924605 -- 4100000 10-Jun-2011 34.880148 -- 4100000 09-Jun-2011 35.227415 -- 4100000 08-Jun-2011 35.50012 -- 4100000 07-Jun-2011 35.798956 -- 4100000 06-Jun-2011 35.720912 -- 4100000 03-Jun-2011 36.036139 -- 4100000 02-Jun-2011 35.960951 -- 4100000 01-Jun-2011 35.942979 -- 4100000 31-May-2011 36.340622 -- 4100000 27-May-2011 35.949817 -- 4100000 26-May-2011 35.710168 -- 4100000 25-May-2011 35.425335 -- 4100000 24-May-2011 35.511133 -- 4100000 23-May-2011 35.435011 -- 4050000 20-May-2011 36.091384 -- 4050000 19-May-2011 36.31758 -- 4050000 18-May-2011 36.159475 -- 4050000 17-May-2011 35.896277 -- 4050000 16-May-2011 35.79803 -- 4050000 13-May-2011 35.924698 -- 4050000 12-May-2011 36.164156 -- 4050000 11-May-2011 36.325946 -- 4050000 10-May-2011 36.516705 -- 4050000 09-May-2011 36.367314 -- 4000000 06-May-2011 36.09995 -- 4000000 05-May-2011 35.774255 -- 4000000 04-May-2011 35.94408 -- 3950000 03-May-2011 36.401921 -- 3950000 02-May-2011 36.680616 -- 3950000 29-Apr-2011 36.639953 -- 3950000 28-Apr-2011 36.737859 -- 3950000 27-Apr-2011 36.845755 -- 3950000 26-Apr-2011 36.956429 -- 3950000 25-Apr-2011 37.028277 -- 3950000 21-Apr-2011 37.074642 -- 3950000 20-Apr-2011 36.682451 -- 3950000 19-Apr-2011 36.059115 -- 3950000 18-Apr-2011 36.079017 -- 3950000 15-Apr-2011 36.370142 -- 3950000 14-Apr-2011 36.340013 -- 3950000 13-Apr-2011 36.126542 -- 3950000 12-Apr-2011 35.928946 -- 3950000 11-Apr-2011 36.172252 -- 3950000 08-Apr-2011 36.811646 -- 3950000 07-Apr-2011 36.627448 -- 3950000 06-Apr-2011 36.72483 -- 3950000 05-Apr-2011 36.640187 -- 3950000 04-Apr-2011 36.579998 -- 3900000 01-Apr-2011 36.308775 -- 3900000 31-Mar-2011 35.793264 -- 3800000 30-Mar-2011 35.540273 -- 3800000 29-Mar-2011 35.057937 -- 3800000 28-Mar-2011 34.814183 -- 3800000 25-Mar-2011 34.955636 -- 3800000 24-Mar-2011 34.633455 -- 3800000 23-Mar-2011 34.441398 -- 3800000 22-Mar-2011 34.356045 -- 3800000 21-Mar-2011 34.074267 -- 3750000 18-Mar-2011 33.395675 -- 3750000 17-Mar-2011 33.068366 -- 3750000 16-Mar-2011 33.185864 -- 3750000 15-Mar-2011 33.429073 -- 3750000 14-Mar-2011 34.138251 -- 3750000 11-Mar-2011 34.008405 -- 3750000 10-Mar-2011 34.012929 -- 3750000 09-Mar-2011 34.356618 -- 3750000 08-Mar-2011 34.330599 -- 3750000 07-Mar-2011 34.101542 -- 3750000 04-Mar-2011 34.23188 -- 3750000 03-Mar-2011 33.956402 -- 3750000 02-Mar-2011 33.385096 -- 3750000 01-Mar-2011 33.442425 -- 3750000 28-Feb-2011 33.427325 -- 3650000 25-Feb-2011 33.104401 -- 3650000 24-Feb-2011 32.805966 -- 3650000 23-Feb-2011 33.053745 -- 3650000 22-Feb-2011 33.079969 -- 3650000 18-Feb-2011 33.806354 -- 3650000 17-Feb-2011 33.712874 -- 3650000 16-Feb-2011 33.381544 -- 3650000 15-Feb-2011 32.989536 -- 3600000 14-Feb-2011 33.027278 -- 3600000 11-Feb-2011 32.696792 -- 3600000 10-Feb-2011 32.646303 -- 3600000 09-Feb-2011 33.05403 -- 3600000 08-Feb-2011 33.465995 -- 3600000 07-Feb-2011 33.562018 -- 3550000 04-Feb-2011 33.921065 -- 3550000 03-Feb-2011 34.083641 -- 3550000 02-Feb-2011 34.193706 -- 3550000 01-Feb-2011 34.001796 -- 3500000 31-Jan-2011 33.806154 -- 3500000 28-Jan-2011 33.820089 -- 3500000 27-Jan-2011 34.482019 -- 3500000 26-Jan-2011 34.286541 -- 3500000 25-Jan-2011 34.003121 -- 3500000 24-Jan-2011 34.122638 -- 3500000 21-Jan-2011 34.323982 -- 3500000 20-Jan-2011 34.508821 -- 3500000 19-Jan-2011 35.049977 -- 3500000 18-Jan-2011 34.880537 -- 3500000 14-Jan-2011 34.807202 -- 3500000 13-Jan-2011 34.829026 -- 3400000 12-Jan-2011 34.859071 -- 3400000 11-Jan-2011 34.380705 -- 3400000 10-Jan-2011 34.010472 -- 3350000 07-Jan-2011 34.508442 -- 3350000 06-Jan-2011 34.628561 -- 3350000 05-Jan-2011 34.781212 -- 3350000 04-Jan-2011 34.862628 -- 3200000 03-Jan-2011 34.635638 -- 3200000 31-Dec-2010 34.187923 -- 3200000 30-Dec-2010 33.932532 -- 3200000 29-Dec-2010 33.669604 0.107285 3200000 28-Dec-2010 33.233839 -- 3200000 27-Dec-2010 33.442237 -- 3200000 23-Dec-2010 33.481234 -- 3200000 22-Dec-2010 33.536237 -- 3200000 21-Dec-2010 33.464233 -- 3200000 20-Dec-2010 33.012965 0.161339 3200000 17-Dec-2010 33.237363 -- 3150000 16-Dec-2010 33.196223 -- 3150000 15-Dec-2010 33.170039 -- 3050000 14-Dec-2010 33.615836 -- 2900000 13-Dec-2010 33.521629 -- 2900000 10-Dec-2010 33.210792 -- 2900000 09-Dec-2010 33.210492 -- 2850000 08-Dec-2010 33.397563 -- 2850000 07-Dec-2010 33.611837 -- 2850000 06-Dec-2010 33.626784 -- 2850000 03-Dec-2010 33.704998 -- 2850000 02-Dec-2010 33.393336 -- 2850000 01-Dec-2010 33.014201 -- 2850000 30-Nov-2010 32.62761 -- 2850000 29-Nov-2010 32.769817 -- 2850000 26-Nov-2010 32.566246 -- 2850000 24-Nov-2010 32.829986 -- 2850000 23-Nov-2010 32.526027 -- 2650000 22-Nov-2010 33.312843 -- 2650000 19-Nov-2010 33.398381 -- 2650000 18-Nov-2010 33.212205 -- 2650000 17-Nov-2010 32.731463 -- 2650000 16-Nov-2010 32.798251 -- 2600000 15-Nov-2010 33.316208 -- 2600000 12-Nov-2010 33.579351 -- 2600000 11-Nov-2010 34.147784 -- 2600000 10-Nov-2010 34.393248 -- 2550000 09-Nov-2010 34.471094 -- 2550000 08-Nov-2010 34.674814 -- 2550000 05-Nov-2010 34.581392 -- 2550000 04-Nov-2010 34.588571 -- 2450000 03-Nov-2010 33.924107 -- 2450000 02-Nov-2010 33.493356 -- 2400000 01-Nov-2010 33.223095 -- 2400000 29-Oct-2010 32.863838 -- 2400000 28-Oct-2010 32.726508 -- 2400000 27-Oct-2010 32.587935 -- 2400000 26-Oct-2010 32.840443 -- 2400000 25-Oct-2010 32.846899 -- 2350000 22-Oct-2010 32.678669 -- 2350000 21-Oct-2010 32.833448 -- 2350000 20-Oct-2010 32.798839 -- 2350000 19-Oct-2010 32.916836 -- 2350000 18-Oct-2010 33.206906 -- 2350000 15-Oct-2010 33.418124 -- 2350000 14-Oct-2010 33.446768 -- 2350000 13-Oct-2010 33.424357 -- 2300000 12-Oct-2010 33.081687 -- 2300000 11-Oct-2010 33.136797 -- 2300000 08-Oct-2010 32.94572 -- 2300000 07-Oct-2010 32.93552 -- 2250000 06-Oct-2010 33.125028 -- 2250000 05-Oct-2010 33.104049 -- 2250000 04-Oct-2010 32.783223 -- 2150000 01-Oct-2010 32.431759 -- 2150000 30-Sept-2010 32.130497 -- 2150000 29-Sept-2010 31.906345 -- 2150000 28-Sept-2010 31.77062 -- 2150000 27-Sept-2010 31.782279 -- 2150000 24-Sept-2010 31.767773 -- 2150000 23-Sept-2010 31.591314 -- 2150000 22-Sept-2010 31.831537 -- 2150000 21-Sept-2010 31.742146 -- 2150000 20-Sept-2010 31.618399 -- 2150000 17-Sept-2010 31.641638 -- 2150000 16-Sept-2010 31.487866 -- 2150000 15-Sept-2010 31.426203 -- 2150000 14-Sept-2010 31.308377 -- 2150000 13-Sept-2010 31.209947 -- 2150000 10-Sept-2010 30.775552 -- 2150000 09-Sept-2010 30.52279 -- 2150000 08-Sept-2010 30.218284 -- 2150000 07-Sept-2010 30.342086 -- 2100000 03-Sept-2010 30.436747 -- 2050000 02-Sept-2010 30.297984 -- 2050000 01-Sept-2010 30.148257 -- 2050000 31-Aug-2010 29.794757 -- 2050000 30-Aug-2010 29.712785 -- 2050000 27-Aug-2010 29.892458 -- 2050000 26-Aug-2010 29.501504 -- 2050000 25-Aug-2010 29.570355 -- 2050000 24-Aug-2010 29.67079 -- 2050000 23-Aug-2010 29.830093 -- 2050000 20-Aug-2010 30.139446 -- 2050000 19-Aug-2010 30.21203 -- 2050000 18-Aug-2010 30.289559 -- 2050000 17-Aug-2010 30.196774 -- 2050000 16-Aug-2010 30.164014 -- 2050000 13-Aug-2010 29.673749 -- 2050000 12-Aug-2010 29.504117 -- 2050000 11-Aug-2010 29.653742 -- 2050000 10-Aug-2010 30.440256 -- 2050000 09-Aug-2010 30.844977 -- 2050000 06-Aug-2010 30.850712 -- 1900000 05-Aug-2010 30.749601 -- 1900000 04-Aug-2010 30.795428 -- 1900000 03-Aug-2010 30.715793 -- 1900000 02-Aug-2010 30.924887 -- 1900000 30-Jul-2010 30.41383 -- 1900000 29-Jul-2010 30.142102 -- 1900000 28-Jul-2010 30.094686 -- 1900000 27-Jul-2010 30.202666 -- 1900000 26-Jul-2010 30.155901 -- 1900000 23-Jul-2010 30.059536 -- 1900000 22-Jul-2010 29.818194 -- 1900000 21-Jul-2010 29.445558 -- 1900000 20-Jul-2010 29.268056 -- 1900000 19-Jul-2010 28.965954 -- 1900000 16-Jul-2010 28.884109 -- 1850000 15-Jul-2010 29.240935 -- 1800000 14-Jul-2010 29.345192 -- 1800000 13-Jul-2010 29.3192 -- 1800000 12-Jul-2010 29.239963 -- 1800000 09-Jul-2010 29.366447 -- 1800000 08-Jul-2010 28.99514 -- 1800000 07-Jul-2010 28.814467 -- 1750000 06-Jul-2010 28.721383 -- 1750000 02-Jul-2010 28.47051 -- 1750000 01-Jul-2010 28.4165 -- 1750000 30-Jun-2010 28.326617 -- 1750000 29-Jun-2010 28.249316 -- 1750000 28-Jun-2010 29.112736 -- 1750000 25-Jun-2010 28.947605 -- 1700000 24-Jun-2010 28.876682 -- 1700000 23-Jun-2010 28.981364 -- 1700000 22-Jun-2010 29.043874 -- 1700000 21-Jun-2010 29.252643 0.633952 1700000 18-Jun-2010 29.460276 -- 1700000 17-Jun-2010 29.234971 -- 1700000 16-Jun-2010 29.247557 -- 1700000 15-Jun-2010 29.286385 -- 1700000 14-Jun-2010 28.963851 -- 1700000 11-Jun-2010 28.665669 -- 1700000 10-Jun-2010 28.450835 -- 1700000 09-Jun-2010 27.867404 -- 1650000 08-Jun-2010 27.723853 -- 1650000 07-Jun-2010 27.411892 -- 1650000 04-Jun-2010 27.92698 -- 1650000 03-Jun-2010 28.43521 -- 1650000 02-Jun-2010 28.187919 -- 1650000 01-Jun-2010 27.943281 -- 1650000 28-May-2010 28.36858 -- 1650000 27-May-2010 28.351707 -- 1650000 26-May-2010 27.373185 -- 1650000 25-May-2010 26.906657 -- 1650000 24-May-2010 27.756227 -- 1650000 21-May-2010 27.764713 -- 1650000 20-May-2010 27.349365 -- 1650000 19-May-2010 28.402623 -- 1650000 18-May-2010 28.930173 -- 1650000 17-May-2010 29.016464 -- 1650000 14-May-2010 29.392557 -- 1650000 13-May-2010 29.943291 -- 1650000 12-May-2010 29.953477 -- 1650000 11-May-2010 29.610885 -- 1650000 10-May-2010 29.835687 -- 1650000 07-May-2010 28.191452 -- 1650000 06-May-2010 28.394543 -- 1600000 05-May-2010 29.353794 -- 1600000 04-May-2010 30.190157 -- 1600000 03-May-2010 31.062343 -- 1600000 30-Apr-2010 31.142304 -- 1600000 29-Apr-2010 31.188526 -- 1600000 28-Apr-2010 30.904908 -- 1600000 27-Apr-2010 30.996216 -- 1600000 26-Apr-2010 31.740536 -- 1600000 23-Apr-2010 31.551194 -- 1550000 22-Apr-2010 31.376127 -- 1550000 21-Apr-2010 31.264479 -- 1500000 20-Apr-2010 31.205601 -- 1500000 19-Apr-2010 30.961106 -- 1500000 16-Apr-2010 31.443379 -- 1500000 15-Apr-2010 31.729403 -- 1500000 14-Apr-2010 31.696311 -- 1500000 13-Apr-2010 31.462406 -- 1500000 12-Apr-2010 31.501906 -- 1450000 09-Apr-2010 31.571372 -- 1450000 08-Apr-2010 31.466622 -- 1400000 07-Apr-2010 31.641881 -- 1400000 06-Apr-2010 31.583805 -- 1400000 05-Apr-2010 31.455342 -- 1400000 01-Apr-2010 31.414068 -- 1400000 31-Mar-2010 31.095689 -- 1400000 30-Mar-2010 31.359747 -- 1400000 29-Mar-2010 31.339133 -- 1400000 26-Mar-2010 30.940409 -- 1350000 25-Mar-2010 30.92253 -- 1350000 24-Mar-2010 30.846383 -- 1350000 23-Mar-2010 31.095533 -- 1350000 22-Mar-2010 30.937047 -- 1350000 19-Mar-2010 31.12218 -- 1350000 18-Mar-2010 31.48638 -- 1350000 17-Mar-2010 31.779127 -- 1350000 16-Mar-2010 31.228335 -- 1350000 15-Mar-2010 31.143999 -- 1350000 12-Mar-2010 31.441049 -- 1250000 11-Mar-2010 31.38239 -- 1250000 10-Mar-2010 31.531171 -- 1250000 09-Mar-2010 31.390603 -- 1250000 08-Mar-2010 31.238601 -- 1250000 05-Mar-2010 30.924323 -- 1250000 04-Mar-2010 30.404768 -- 1250000 03-Mar-2010 30.604336 -- 1250000 02-Mar-2010 30.44098 -- 1250000 01-Mar-2010 30.212112 -- 1250000 26-Feb-2010 29.730895 -- 1250000 25-Feb-2010 29.536324 -- 1250000 24-Feb-2010 29.591975 -- 1250000 23-Feb-2010 29.672787 -- 1250000 22-Feb-2010 29.852107 -- 1250000 19-Feb-2010 29.701362 -- 1250000 18-Feb-2010 30.046353 -- 1250000 17-Feb-2010 30.149638 -- 1250000 16-Feb-2010 29.884185 -- 1250000 12-Feb-2010 29.548505 -- 1250000 11-Feb-2010 29.774615 -- 1250000 10-Feb-2010 29.415012 -- 1250000 09-Feb-2010 29.179162 -- 1250000 08-Feb-2010 28.508073 -- 1250000 05-Feb-2010 28.758038 -- 1250000 04-Feb-2010 29.214202 -- 1250000 03-Feb-2010 30.261965 -- 1250000 02-Feb-2010 30.119852 -- 1250000 01-Feb-2010 30.081266 -- 1250000 29-Jan-2010 29.55516 -- 1250000 28-Jan-2010 29.833175 -- 1250000 27-Jan-2010 29.772725 -- 1250000 26-Jan-2010 29.881898 -- 1250000 25-Jan-2010 30.462535 -- 1250000 22-Jan-2010 30.577764 -- 1250000 21-Jan-2010 30.915261 -- 1250000 20-Jan-2010 31.683562 -- 1250000 19-Jan-2010 32.02111 -- 1200000 15-Jan-2010 31.446545 -- 1200000 14-Jan-2010 31.634441 -- 1200000 13-Jan-2010 31.439641 -- 1200000 12-Jan-2010 31.745387 -- 1100000 11-Jan-2010 31.847261 -- 1100000 08-Jan-2010 31.343895 -- 1100000 07-Jan-2010 31.006837 -- 1100000 06-Jan-2010 31.194603 -- 1100000 05-Jan-2010 30.982233 -- 1100000 04-Jan-2010 30.390239 -- 1100000 31-Dec-2009 29.673426 -- 1100000 30-Dec-2009 29.543814 -- 1050000 29-Dec-2009 29.584157 -- 1050000 28-Dec-2009 29.679218 -- 1050000 24-Dec-2009 29.35595 -- 1050000 23-Dec-2009 29.074875 -- 1050000 22-Dec-2009 28.833606 -- 1050000 21-Dec-2009 28.732206 0.027437 1050000 18-Dec-2009 28.770499 -- 1050000 17-Dec-2009 28.823421 -- 1050000 16-Dec-2009 29.446691 -- 1050000 15-Dec-2009 29.686737 -- 1000000 14-Dec-2009 29.870299 -- 950000 11-Dec-2009 29.70128 -- 950000 10-Dec-2009 29.465067 -- 950000 09-Dec-2009 29.408264 -- 950000 08-Dec-2009 29.45854 -- 950000 07-Dec-2009 29.966145 -- 950000 04-Dec-2009 30.070995 -- 950000 03-Dec-2009 30.145955 -- 950000 02-Dec-2009 30.004304 -- 950000 01-Dec-2009 29.636424 -- 950000 30-Nov-2009 28.925874 -- 950000 27-Nov-2009 28.525094 -- 950000 25-Nov-2009 29.412846 -- 850000 24-Nov-2009 29.114031 -- 850000 23-Nov-2009 29.304885 -- 850000 20-Nov-2009 29.007448 -- 850000 19-Nov-2009 29.17111 -- 850000 18-Nov-2009 29.637348 -- 850000 17-Nov-2009 29.791669 -- 850000 16-Nov-2009 29.868553 -- 850000 13-Nov-2009 29.467772 -- 850000 12-Nov-2009 29.207978 -- 800000 11-Nov-2009 29.690827 -- 700000 10-Nov-2009 29.717816 -- 700000 09-Nov-2009 29.792026 -- 700000 06-Nov-2009 28.871922 -- 700000 05-Nov-2009 28.70852 -- 700000 04-Nov-2009 28.398933 -- 700000 03-Nov-2009 27.889349 -- 700000 02-Nov-2009 27.911537 -- 700000 30-Oct-2009 27.85713 -- 700000 29-Oct-2009 28.318035 -- 700000 28-Oct-2009 27.92511 -- 700000 27-Oct-2009 28.742675 -- 700000 26-Oct-2009 29.305029 -- 700000 23-Oct-2009 29.440484 -- 700000 22-Oct-2009 29.338409 -- 700000 21-Oct-2009 29.463345 -- 650000 20-Oct-2009 29.325451 -- 650000 19-Oct-2009 29.38564 -- 600000 16-Oct-2009 29.111689 -- 600000 15-Oct-2009 29.25121 -- 600000 14-Oct-2009 29.240597 -- 600000 13-Oct-2009 28.513363 -- 600000 12-Oct-2009 28.455948 -- 600000 09-Oct-2009 28.214974 -- 600000 08-Oct-2009 28.190729 -- 600000 07-Oct-2009 28.016542 -- 600000 06-Oct-2009 27.954109 -- 500000 05-Oct-2009 27.621829 -- 500000 02-Oct-2009 27.19633 -- 500000 01-Oct-2009 27.415314 -- 400000 30-Sept-2009 27.710019 -- 400000 29-Sept-2009 27.78323 -- 400000 28-Sept-2009 27.655042 -- 400000 25-Sept-2009 27.69362 -- 400000 24-Sept-2009 27.605247 -- 400000 23-Sept-2009 28.070616 -- 400000 22-Sept-2009 28.176641 -- 400000 21-Sept-2009 27.973802 -- 350000 18-Sept-2009 28.20963 -- 350000 17-Sept-2009 28.200758 -- 300000 16-Sept-2009 28.031161 -- 300000 15-Sept-2009 27.553715 -- 300000 14-Sept-2009 27.722785 -- 300000 11-Sept-2009 27.860621 -- 300000 10-Sept-2009 27.655479 -- 300000 09-Sept-2009 27.32295 -- 300000 08-Sept-2009 27.404472 -- 300000 04-Sept-2009 26.86536 -- 300000 03-Sept-2009 26.404521 -- 300000 02-Sept-2009 25.859377 -- 300000 01-Sept-2009 26.062521 -- 300000 31-Aug-2009 26.218789 -- 300000 28-Aug-2009 26.846745 -- 300000 27-Aug-2009 26.853995 -- 300000 26-Aug-2009 27.144446 -- 300000 25-Aug-2009 27.255765 -- 300000 24-Aug-2009 27.521251 -- 300000 21-Aug-2009 27.170229 -- 250000 20-Aug-2009 26.816747 -- 250000 19-Aug-2009 26.372357 -- 250000 18-Aug-2009 26.507584 -- 250000 17-Aug-2009 26.379319 -- 250000 14-Aug-2009 27.407823 -- 250000 13-Aug-2009 27.645698 -- 250000 12-Aug-2009 27.453804 -- 250000 11-Aug-2009 27.752398 -- 250000 10-Aug-2009 28.080116 -- 250000 07-Aug-2009 27.901614 -- 250000 06-Aug-2009 28.358779 -- 250000 05-Aug-2009 28.213666 -- 200000 04-Aug-2009 28.432451 -- 150000 03-Aug-2009 28.294908 -- 150000 31-Jul-2009 27.278689 -- 200000 30-Jul-2009 26.865467 -- 150000 29-Jul-2009 26.629478 -- 150000 28-Jul-2009 27.198203 -- 150000 27-Jul-2009 27.045009 -- 150000 24-Jul-2009 26.740885 -- 150000 23-Jul-2009 26.821038 -- 150000 22-Jul-2009 26.172001 -- 150000 21-Jul-2009 26.261171 -- 150000 20-Jul-2009 26.283663 -- 150000 17-Jul-2009 25.503323 -- 150000 16-Jul-2009 25.330499 -- 150000 15-Jul-2009 25.025558 -- 150000 14-Jul-2009 24.049163 -- 150000 13-Jul-2009 23.613953 -- 150000 10-Jul-2009 23.609755 -- 150000 09-Jul-2009 23.634844 -- 150000 08-Jul-2009 23.472774 -- 150000 07-Jul-2009 23.780003 -- 150000 06-Jul-2009 24.20444 -- 150000 02-Jul-2009 24.455158 -- 150000 01-Jul-2009 24.751887 -- 150000 30-Jun-2009 24.502046 -- 150000 29-Jun-2009 24.72162 -- 150000 26-Jun-2009 24.690881 -- 150000 25-Jun-2009 24.238444 -- 150000 24-Jun-2009 24.015447 -- 150000 23-Jun-2009 23.617049 -- 150000 22-Jun-2009 23.893443 -- 100000 19-Jun-2009 24.278716 -- 100000 18-Jun-2009 24.028351 -- 100000 17-Jun-2009 24.050359 -- 100000 16-Jun-2009 24.44745 -- 100000 iShares Emerging Markets Infrastructure ETF Fund Inception 16-Jun-2009 Month End Date Monthly Total (NAV) Return 30-Jun-2009 -- 31-Jul-2009 11.35 31-Aug-2009 -3.8899999999999997 30-Sept-2009 5.680000000000001 31-Oct-2009 0.54 30-Nov-2009 3.84 31-Dec-2009 2.6599999999999997 31-Jan-2010 -0.37 28-Feb-2010 0.5700000000000001 31-Mar-2010 4.61 30-Apr-2010 0.13 31-May-2010 -8.9 30-Jun-2010 2.03 31-Jul-2010 7.340000000000001 31-Aug-2010 -2.04 30-Sept-2010 7.85 31-Oct-2010 2.27 30-Nov-2010 -0.7000000000000001 31-Dec-2010 5.63 31-Jan-2011 -1.11 28-Feb-2011 -1.1199999999999999 31-Mar-2011 7.06 30-Apr-2011 2.3800000000000003 31-May-2011 -0.8200000000000001 30-Jun-2011 -2.19 31-Jul-2011 -3.1 31-Aug-2011 -8.870000000000001 30-Sept-2011 -14.799999999999999 31-Oct-2011 15.879999999999999 30-Nov-2011 -3.42 31-Dec-2011 -0.36 31-Jan-2012 10.31 29-Feb-2012 7.8100000000000005 31-Mar-2012 -3.58 30-Apr-2012 1.51 31-May-2012 -9.180000000000001 30-Jun-2012 5.79 31-Jul-2012 2.86 31-Aug-2012 -2.1399999999999997 30-Sept-2012 2.12 31-Oct-2012 1.0999999999999999 30-Nov-2012 -1.6 31-Dec-2012 6.069999999999999 31-Jan-2013 6.2700000000000005 28-Feb-2013 0.19 31-Mar-2013 -1.58 30-Apr-2013 0.8699999999999999 31-May-2013 -3.95 30-Jun-2013 -7.21 31-Jul-2013 1.72 31-Aug-2013 -1.53 30-Sept-2013 5.11 31-Oct-2013 4.89 30-Nov-2013 0.09 31-Dec-2013 -0.64 31-Jan-2014 -6.550000000000001 28-Feb-2014 2.64 31-Mar-2014 2.42 30-Apr-2014 1.34 31-May-2014 2.36 30-Jun-2014 3.52 31-Jul-2014 0.82 31-Aug-2014 4.7 30-Sept-2014 -8.22 31-Oct-2014 2.07 30-Nov-2014 -1.11 31-Dec-2014 -5.1 31-Jan-2015 2.04 28-Feb-2015 1.36 31-Mar-2015 -1.82 30-Apr-2015 11.1 31-May-2015 -4 30-Jun-2015 -3.72 31-Jul-2015 -5.03 31-Aug-2015 -9.21 30-Sept-2015 -4.72 31-Oct-2015 6.8500000000000005 30-Nov-2015 -3.89 31-Dec-2015 -1.88 31-Jan-2016 -5.79 29-Feb-2016 1.2 31-Mar-2016 13.370000000000001 30-Apr-2016 2.06 31-May-2016 -3.83 30-Jun-2016 4.34 31-Jul-2016 3.39 31-Aug-2016 1.49 30-Sept-2016 -2.56 31-Oct-2016 -0.98 30-Nov-2016 -6.06 31-Dec-2016 0.29 31-Jan-2017 2.42 28-Feb-2017 4.2 31-Mar-2017 5 30-Apr-2017 0.13 31-May-2017 -0.16 30-Jun-2017 2.44 31-Jul-2017 5.18 31-Aug-2017 0.5 30-Sept-2017 -0.38 31-Oct-2017 0.65 30-Nov-2017 -4.24 31-Dec-2017 3.06 31-Jan-2018 4.38 28-Feb-2018 -4.78 31-Mar-2018 -2.11 30-Apr-2018 -0.88 31-May-2018 -4.42 30-Jun-2018 -5.73 31-Jul-2018 3.58 31-Aug-2018 -3.12 30-Sept-2018 0.99 31-Oct-2018 -3.92 30-Nov-2018 2.22 31-Dec-2018 0.59 31-Jan-2019 7.72 28-Feb-2019 -1.6 31-Mar-2019 -2.98 30-Apr-2019 -1.12 31-May-2019 -2.68 30-Jun-2019 6.82 31-Jul-2019 0.65 31-Aug-2019 -3.42 30-Sept-2019 0.35 31-Oct-2019 6.61 30-Nov-2019 -2.09 31-Dec-2019 7.59 31-Jan-2020 -6.15 29-Feb-2020 -12.23 31-Mar-2020 -23.82 30-Apr-2020 8.59 31-May-2020 2.23 30-Jun-2020 0.38 31-Jul-2020 -1.15 31-Aug-2020 -1.44 30-Sept-2020 -2.31 31-Oct-2020 -4.25 30-Nov-2020 16.48 31-Dec-2020 8.05 31-Jan-2021 -5.36 28-Feb-2021 2.06 31-Mar-2021 3.95 30-Apr-2021 -2.47 31-May-2021 3.19 30-Jun-2021 1.12 31-Jul-2021 -3.51 31-Aug-2021 3.59 30-Sept-2021 1.92 31-Oct-2021 -3.24 30-Nov-2021 -6.54 31-Dec-2021 8.83 31-Jan-2022 -2.14 28-Feb-2022 -2.71 31-Mar-2022 -1.01 30-Apr-2022 -4.46 31-May-2022 7.36 30-Jun-2022 -6.26 31-Jul-2022 -3.81 31-Aug-2022 2.4 30-Sept-2022 -11.58 31-Oct-2022 3.06 30-Nov-2022 11.46 31-Dec-2022 -3.25 31-Jan-2023 7.04 28-Feb-2023 -5.31 31-Mar-2023 2.73 30-Apr-2023 1.15 31-May-2023 -2.57 30-Jun-2023 4.84 31-Jul-2023 2.22 31-Aug-2023 -7.01 30-Sept-2023 -1.12 31-Oct-2023 -6.61 30-Nov-2023 7.04 31-Dec-2023 6.68 31-Jan-2024 -3.8 29-Feb-2024 3.73 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return on Capital 21-Dec-2023 20-Dec-2023 27-Dec-2023 0.341267 0.341267 0 0 0 08-Jun-2023 07-Jun-2023 13-Jun-2023 0.22474 0.22474 0 0 0 14-Dec-2022 13-Dec-2022 19-Dec-2022 0.334726 0.334726 0 0 0 10-Jun-2022 09-Jun-2022 15-Jun-2022 0.305203 0.305203 0 0 0 14-Dec-2021 13-Dec-2021 17-Dec-2021 0.285851 0.285851 0 0 0 11-Jun-2021 10-Jun-2021 16-Jun-2021 0.680259 0.680259 0 0 0 15-Dec-2020 14-Dec-2020 18-Dec-2020 0.322066 0.322066 0 0 0 16-Jun-2020 15-Jun-2020 19-Jun-2020 0.300753 0.300753 0 0 0 17-Dec-2019 16-Dec-2019 20-Dec-2019 0.237245 0.237245 0 0 0 18-Jun-2019 17-Jun-2019 21-Jun-2019 0.414206 0.414206 0 0 0 19-Dec-2018 18-Dec-2018 24-Dec-2018 0.369231 0.369231 0 0 0 20-Jun-2018 19-Jun-2018 25-Jun-2018 0.360226 0.360226 0 0 0 22-Dec-2017 21-Dec-2017 28-Dec-2017 0.633857 0.633857 0 0 0 22-Jun-2017 20-Jun-2017 26-Jun-2017 0.214019 0.214019 0 0 0 27-Dec-2016 22-Dec-2016 29-Dec-2016 0.323683 0.323683 0 0 0 23-Jun-2016 21-Jun-2016 27-Jun-2016 0.561719 0.561719 0 0 0 23-Dec-2015 21-Dec-2015 28-Dec-2015 0.19013 0.19013 0 0 0 26-Jun-2015 24-Jun-2015 30-Jun-2015 0.374412 0.374412 0 0 0 23-Dec-2014 19-Dec-2014 29-Dec-2014 0.553346 0.553346 0 0 0 26-Jun-2014 24-Jun-2014 01-Jul-2014 0.451565 0.451565 0 0 0 19-Dec-2013 17-Dec-2013 27-Dec-2013 0.451985 0.451985 0 0 0 27-Jun-2013 25-Jun-2013 02-Jul-2013 0.527508 0.527508 0 0 0 31-Dec-2012 27-Dec-2012 03-Jan-2013 0.171193 0.171193 0 0 0 19-Dec-2012 17-Dec-2012 24-Dec-2012 0.383213 0.383213 0 0 0 22-Jun-2012 20-Jun-2012 27-Jun-2012 0.482099 0.482099 0 0 0 21-Dec-2011 19-Dec-2011 29-Dec-2011 0.359778 0.359778 0 0 0 23-Jun-2011 21-Jun-2011 27-Jun-2011 0.628261 0.628261 0 0 0 31-Dec-2010 29-Dec-2010 05-Jan-2011 0.107285 0.107285 0 0 0 22-Dec-2010 20-Dec-2010 30-Dec-2010 0.161339 0.161339 0 0 0 23-Jun-2010 21-Jun-2010 25-Jun-2010 0.633952 0.633952 0 0 0 23-Dec-2009 21-Dec-2009 31-Dec-2009 0.027437 0.027437 0 0 0