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

Please see the “Determination of Net Asset Value” section of each Fund’s prospectus for additional information on the Fund’s valuation policies and procedures.
THIS INFORMATION MUST BE PRECEEDED OR ACCOMPANIED BY A PROSPECTUS. INVESTORS SHOULD READ AND CONSIDER IT CAREFULLY BEFORE INVESTING. INVESTING INVOLVE RISK, INCLUDING POSSIBLE LOSS OF PRINCIPAL. For a current prospectus, click here. This information should not be relied upon as research, investment advice, or a recommendation regarding any products, strategies, or any security in particular. This material is strictly for illustrative, educational, or informational purposes and is subject to change. The iShares Funds are distributed by BlackRock Investments, LLC (together with its affiliates, “BlackRock”). The iShares Funds are not sponsored, endorsed, issued, sold or promoted by Barclays, Bloomberg Finance L.P., BlackRock Index Services, LLC, Cohen & Steers Capital Management, Inc., European Public Real Estate Association (“EPRA® ”), FTSE International Limited (“FTSE”), ICE Data Services, LLC, India Index Services & Products Limited, JPMorgan Chase & Co., Japan Exchange Group, MSCI Inc., Markit Indices Limited, Morningstar, Inc., The NASDAQ OMX Group, Inc., National Association of Real Estate Investment Trusts (“NAREIT”), New York Stock Exchange, Inc., Russell or S&P Dow Jones Indices LLC. None of these companies make any representation regarding the advisability of investing in the Funds. With the exception of BlackRock Index Services, LLC, who is an affiliate, BlackRock Investments, LLC is not affiliated with the companies listed above. Neither FTSE nor NAREIT makes any warranty regarding the FTSE NAREIT Equity REITS Index, FTSE NAREIT All Residential Capped Index or FTSE NAREIT All Mortgage Capped Index; all rights vest in NAREIT. Neither FTSE nor NAREIT makes any warranty regarding the FTSE EPRA/NAREIT Developed Real Estate ex-U.S. Index, FTSE EPRA/NAREIT Developed Europe Index or FTSE EPRA/NAREIT Global REIT Index; all rights vest in FTSE, NAREIT and EPRA.“FTSE®” is a trademark of London Stock Exchange Group companies and is used by FTSE under license. © 2024 BlackRock, Inc. All rights reserved. iSHARES and BLACKROCK are registered trademarks of BlackRock, Inc., or its subsidiaries. All other marks are the property of their respective owners. ICRMH0421U/S-1620308
27-Mar-2024 iShares MSCI Qatar ETF Inception Date Apr 29, 2014 Fund Holdings as of Mar 27, 2024 Number of Securities (excluding cash and derivatives) 33 Shares Outstanding 4,550,000.00 Ticker Name Sector Asset Class Market Value Weight (%) Notional Value Shares Price Location Exchange Currency FX Rate Accrual Date QNBK QATAR NATIONAL BANK Financials Equity 17610670.38 21.9319 17610670.38 4512347 3.9 Qatar Qatar Exchange USD 3.641 -- QIBK QATAR ISLAMIC BANK Financials Equity 10221635.64 12.72978 10221635.64 1953647 5.23 Qatar Qatar Exchange USD 3.641 -- IQCD INDUSTRIES QATAR Industrials Equity 5353276.5 6.66684 5353276.5 1625628 3.29 Qatar Qatar Exchange USD 3.641 -- CBQK COMMERCIAL BANK OF QATAR Financials Equity 3632757.95 4.52415 3632757.95 2666708 1.36 Qatar Qatar Exchange USD 3.641 -- MARK MASRAF AL RAYAN Financials Equity 3541702.75 4.41075 3541702.75 5464127 0.65 Qatar Qatar Exchange USD 3.641 -- QIIK QATAR INTERNATIONAL ISLAMIC BANK Financials Equity 3481770.56 4.33611 3481770.56 1144145 3.04 Qatar Qatar Exchange USD 3.641 -- QGTS QATAR GAS TRANSPORT COMPANY LTD Energy Equity 3371656 4.19898 3371656 3072122 1.1 Qatar Qatar Exchange USD 3.641 -- QNNS QATAR NAVIGATION Industrials Equity 3229594.44 4.02206 3229594.44 1090812 2.96 Qatar Qatar Exchange USD 3.641 -- MPHC MESAIEED PETROCHEMICAL HOLDING Materials Equity 3221000.4 4.01136 3221000.4 5980450 0.54 Qatar Qatar Exchange USD 3.641 -- QFLS QATAR FUEL Energy Equity 2881966.37 3.58913 2881966.37 712372 4.05 Qatar Qatar Exchange USD 3.641 -- ORDS OOREDOO Communication Equity 2841015.41 3.53813 2841015.41 996545 2.85 Qatar Qatar Exchange USD 3.641 -- QEWS QATAR ELECTRICITY AND WATER Utilities Equity 2473278.6 3.08016 2473278.6 555877 4.45 Qatar Qatar Exchange USD 3.641 -- DUBK DUKHAN BANK Financials Equity 2181828.68 2.7172 2181828.68 2061245 1.06 Qatar Qatar Exchange USD 3.641 -- BRES BARWA REAL ESTATE Real Estate Equity 2100152.95 2.61548 2100152.95 2750596 0.76 Qatar Qatar Exchange USD 3.641 -- QATI QATAR INSURANCE Financials Equity 1590467.43 1.98073 1590467.43 2560076 0.62 Qatar Qatar Exchange USD 3.641 -- QAMC QATAR ALUMINIUM MANUFACTURING Materials Equity 1371003.91 1.70741 1371003.91 3851717 0.36 Qatar Qatar Exchange USD 3.641 -- VFQS VODAFONE QATAR Communication Equity 1163312.97 1.44876 1163312.97 2441281 0.48 Qatar Qatar Exchange USD 3.641 -- DHBK DOHA BANK Financials Equity 1085506.1 1.35186 1085506.1 2645467 0.41 Qatar Qatar Exchange USD 3.641 -- GISS GULF INTERNATIONAL SERVICES Energy Equity 1030638.76 1.28353 1030638.76 1392414 0.74 Qatar Qatar Exchange USD 3.641 -- UDCD UNITED DEVELOPMENT Real Estate Equity 863200.99 1.07501 863200.99 2773976 0.31 Qatar Qatar Exchange USD 3.641 -- AHCS AAMAL HOLDING Industrials Equity 707490.53 0.88109 707490.53 3367285 0.21 Qatar Qatar Exchange USD 3.641 -- MERS AL MEERA CONSUMER GOODS COMPANY Consumer Staples Equity 692381.87 0.86228 692381.87 190982 3.63 Qatar Qatar Exchange USD 3.641 -- QNCD QATAR NATIONAL CEMENT Materials Equity 622805.58 0.77563 622805.58 629025 0.99 Qatar Qatar Exchange USD 3.641 -- ERES EZDAN HOLDING GROUP Real Estate Equity 588475.69 0.73287 588475.69 2678300 0.22 Qatar Qatar Exchange USD 3.641 -- GWCS GULF WAREHOUSING COMPANY Industrials Equity 577581.39 0.71931 577581.39 649066 0.89 Qatar Qatar Exchange USD 3.641 -- QFBQ LESHA BANK Financials Equity 513240.43 0.63918 513240.43 1511900 0.34 Qatar Qatar Exchange USD 3.641 -- MCGS MEDICARE GROUP Health Care Equity 482516.32 0.60091 482516.32 410765 1.17 Qatar Qatar Exchange USD 3.641 -- BLDN BALADNA COMPANY Consumer Staples Equity 478931.01 0.59645 478931.01 1509773 0.32 Qatar Qatar Exchange USD 3.641 -- IGRD ESTITHMAR HOLDING Industrials Equity 478691.1 0.59615 478691.1 909663 0.53 Qatar Qatar Exchange USD 3.641 -- QIGD QATARI INVESTORS GROUP Materials Equity 439262.19 0.54705 439262.19 962886 0.46 Qatar Qatar Exchange USD 3.641 -- SIIS SALAM INTERNATIONAL INVESTMENT Financials Equity 413016.5 0.51436 413016.5 2390768 0.17 Qatar Qatar Exchange USD 3.641 -- MRDS MAZAYA REAL ESTATE DEVELOPMENT CO Real Estate Equity 358784.83 0.44682 358784.83 1997455 0.18 Qatar Qatar Exchange USD 3.641 -- MCCS MANNAI CORPORATION Industrials Equity 357389.34 0.44508 357389.34 313178 1.14 Qatar Qatar Exchange USD 3.641 -- QAR QAR CASH Cash and/or Derivatives Cash 324846.75 0.40456 324846.75 1182767 27.46 Qatar -- USD 3.641 -- XTSLA BLK CSH FND TREASURY SL AGENCY Cash and/or Derivatives Money Market 150000 0.18681 150000 150000 1 United States -- USD 1 -- HBCFT CASH COLLATERAL USD HBCFT Cash and/or Derivatives Cash Collateral and Margins 10000 0.01245 10000 10000 100 United Kingdom -- USD 1 May 28, 2019 MESM4 MSCI EMER MKT INDEX (ICE) JUN 24 Cash and/or Derivatives Futures 0 0 417880 8 1044.7 -- Ice Futures U.S. USD 1 -- USD USD/QAR Cash and/or Derivatives FX -10.45 -0.000010 -10.45 13583 0.27 Qatar -- USD 1 -- USD USD/QAR Cash and/or Derivatives FX -69.48 -0.000090 -69.48 90355 0.27 Qatar -- USD 1 -- USD USD CASH Cash and/or Derivatives Cash -144715.72 -0.18023 -144715.72 -144716 100 United States -- USD 1 -- As Of NAV per Share Ex-Dividends Shares Outstanding Non-FV NAV Mar 27, 2024 17.623079 -- 4550000 17.617507 Mar 26, 2024 17.73031 -- 4550000 17.732849 Mar 25, 2024 17.788584 -- 4550000 17.791689 Mar 22, 2024 18.045888 -- 4550000 18.04918 Mar 21, 2024 18.055161 -- 4550000 18.049925 Mar 20, 2024 18.023199 -- 4550000 18.016495 Mar 19, 2024 18.051467 -- 4550000 18.049904 Mar 18, 2024 18.08608 -- 4550000 18.087308 Mar 15, 2024 18.083753 -- 4550000 18.084823 Mar 14, 2024 18.07776 -- 4550000 18.085498 Mar 13, 2024 17.993084 -- 4550000 17.997297 Mar 12, 2024 17.983336 -- 4550000 17.974978 Mar 11, 2024 18.003602 -- 4550000 18.003603 Mar 08, 2024 18.000061 -- 4550000 18.012024 Mar 07, 2024 18.018332 -- 4550000 18.012167 Mar 06, 2024 17.899418 -- 4550000 17.896455 Mar 05, 2024 17.974068 -- 4550000 17.983705 Mar 04, 2024 18.137645 -- 4550000 18.13413 Mar 01, 2024 18.183729 -- 4550000 18.15407 Feb 29, 2024 18.160519 -- 4550000 18.156525 Feb 28, 2024 18.175312 -- 4550000 18.17297 Feb 27, 2024 18.166839 -- 4550000 18.16682 Feb 26, 2024 18.055684 -- 4550000 18.056009 Feb 23, 2024 17.882413 -- 4550000 17.873741 Feb 22, 2024 17.881969 -- 4550000 17.874077 Feb 21, 2024 17.891933 -- 4550000 17.883765 Feb 20, 2024 17.825325 -- 4550000 17.834822 Feb 16, 2024 17.540608 -- 4550000 17.533554 Feb 15, 2024 17.552874 -- 4550000 17.532966 Feb 14, 2024 17.582784 -- 4550000 17.578142 Feb 13, 2024 17.410489 -- 4550000 17.374863 Feb 12, 2024 17.395467 -- 4550000 17.378237 Feb 09, 2024 17.124713 -- 4550000 17.11582 Feb 08, 2024 17.130374 -- 4550000 17.117352 Feb 07, 2024 17.161731 -- 4550000 17.15645 Feb 06, 2024 17.073554 -- 4000000 17.084906 Feb 05, 2024 17.034979 -- 4000000 17.029112 Feb 02, 2024 17.335777 -- 4000000 17.325661 Feb 01, 2024 17.331566 -- 4000000 17.325941 Jan 31, 2024 17.37609 -- 4000000 17.396273 Jan 30, 2024 17.445221 -- 4000000 17.443102 Jan 29, 2024 17.492961 -- 4000000 17.482386 Jan 26, 2024 17.801768 -- 4000000 17.80546 Jan 25, 2024 17.803114 -- 4000000 17.808182 Jan 24, 2024 17.845367 -- 4000000 17.847864 Jan 23, 2024 17.82678 -- 4000000 17.817861 Jan 22, 2024 17.841552 -- 4000000 17.840319 Jan 19, 2024 17.844338 -- 4000000 17.803681 Jan 18, 2024 17.827014 -- 4000000 17.803851 Jan 17, 2024 17.924732 -- 4000000 17.913124 Jan 16, 2024 18.054082 -- 4000000 18.049563 Jan 12, 2024 18.050033 -- 4000000 18.032924 Jan 11, 2024 18.035538 -- 4000000 18.040628 Jan 10, 2024 18.026646 -- 4000000 18.017071 Jan 09, 2024 18.0019 -- 4000000 17.987045 Jan 08, 2024 18.155617 -- 4000000 18.114722 Jan 05, 2024 17.954945 -- 4000000 17.95198 Jan 04, 2024 17.94691 -- 4000000 17.95226 Jan 03, 2024 17.896357 -- 4000000 17.893322 Jan 02, 2024 18.3635 -- 4000000 18.376719 Dec 29, 2023 18.124628 -- 4000000 18.133008 Dec 28, 2023 18.141471 -- 4000000 18.122104 Dec 27, 2023 17.980751 -- 4000000 17.977386 Dec 26, 2023 17.860306 -- 4000000 17.848184 Dec 22, 2023 17.665458 -- 4000000 17.648081 Dec 21, 2023 17.654376 -- 4000000 17.646738 Dec 20, 2023 17.483386 0 4000000 17.507272 Dec 19, 2023 17.378273 -- 4000000 17.380356 Dec 18, 2023 17.062436 -- 4000000 17.059365 Dec 15, 2023 17.059513 -- 4000000 17.05879 Dec 14, 2023 17.069616 -- 4000000 17.064984 Dec 13, 2023 16.766931 -- 4000000 16.754969 Dec 12, 2023 16.759665 -- 4000000 16.755753 Dec 11, 2023 16.815546 -- 4000000 16.796945 Dec 08, 2023 17.03113 -- 4000000 17.015875 Dec 07, 2023 17.022066 -- 4000000 17.009916 Dec 06, 2023 17.009828 -- 4000000 17.025315 Dec 05, 2023 17.165045 -- 4000000 17.159566 Dec 04, 2023 17.171658 -- 4000000 17.173433 Dec 01, 2023 17.31176 -- 4000000 17.300516 Nov 30, 2023 17.307634 -- 4000000 17.300677 Nov 29, 2023 17.214982 -- 4000000 17.223245 Nov 28, 2023 17.233935 -- 4000000 17.236359 Nov 27, 2023 17.23478 -- 4000000 17.231573 Nov 24, 2023 17.490352 -- 4000000 17.48267 Nov 22, 2023 17.52025 -- 4000000 17.507842 Nov 21, 2023 17.510457 -- 4000000 17.513378 Nov 20, 2023 17.487837 -- 4000000 17.4831 Nov 17, 2023 17.543676 -- 4000000 17.537912 Nov 16, 2023 17.533176 -- 4000000 17.53579 Nov 15, 2023 17.498576 -- 4000000 17.494466 Nov 14, 2023 17.256132 -- 4000000 17.238509 Nov 13, 2023 17.276617 -- 4000000 17.271209 Nov 10, 2023 17.188399 -- 4000000 17.181964 Nov 09, 2023 17.17179 -- 4000000 17.181773 Nov 08, 2023 17.294396 -- 4000000 17.291379 Nov 07, 2023 17.412218 -- 4000000 17.394277 Nov 06, 2023 17.414044 -- 4000000 17.421794 Nov 03, 2023 16.810503 -- 4000000 16.773399 Nov 02, 2023 16.78454 -- 4000000 16.768154 Nov 01, 2023 16.571251 -- 4000000 16.553729 Oct 31, 2023 16.472932 -- 4000000 16.465582 Oct 30, 2023 16.38544 -- 4000000 16.394456 Oct 27, 2023 16.080901 -- 4000000 16.084465 Oct 26, 2023 16.082251 -- 4000000 16.083405 Oct 25, 2023 16.388117 -- 4000000 16.401635 Oct 24, 2023 16.399681 -- 4000000 16.392256 Oct 23, 2023 16.749474 -- 4000000 16.741662 Oct 20, 2023 16.808718 -- 4000000 16.84194 Oct 19, 2023 16.835138 -- 4000000 16.851054 Oct 18, 2023 17.079749 -- 4250000 17.09224 Oct 17, 2023 17.223338 -- 4250000 17.209149 Oct 16, 2023 17.275748 -- 4450000 17.257072 Oct 13, 2023 17.389632 -- 4450000 17.435803 Oct 12, 2023 17.411683 -- 4450000 17.43995 Oct 11, 2023 17.311004 -- 4450000 17.306385 Oct 10, 2023 16.966372 -- 4450000 16.967073 Oct 09, 2023 16.94282 -- 4450000 16.930653 Oct 06, 2023 17.360968 -- 4450000 17.343468 Oct 05, 2023 17.33368 -- 4450000 17.338603 Oct 04, 2023 17.543442 -- 4450000 17.532735 Oct 03, 2023 17.608325 -- 4450000 17.653254 Oct 02, 2023 17.640635 -- 4450000 17.650933 Sep 29, 2023 17.648192 -- 4450000 17.646771 Sep 28, 2023 17.66397 -- 4450000 17.645824 Sep 27, 2023 17.659971 -- 4450000 17.673267 Sep 26, 2023 17.705898 -- 4450000 17.730161 Sep 25, 2023 17.569173 -- 4450000 17.560565 Sep 22, 2023 17.634366 -- 4450000 17.648655 Sep 21, 2023 17.614837 -- 4450000 17.648568 Sep 20, 2023 17.585664 -- 4450000 17.61295 Sep 19, 2023 17.646732 -- 4450000 17.662102 Sep 18, 2023 17.599947 -- 4450000 17.589922 Sep 15, 2023 17.697333 -- 4450000 17.706926 Sep 14, 2023 17.725107 -- 4450000 17.704593 Sep 13, 2023 17.798716 -- 4450000 17.778248 Sep 12, 2023 17.786328 -- 4450000 17.786735 Sep 11, 2023 17.855284 -- 4450000 17.837998 Sep 08, 2023 17.597328 -- 4450000 17.61966 Sep 07, 2023 17.608748 -- 4450000 17.617973 Sep 06, 2023 17.476123 -- 4450000 17.496883 Sep 05, 2023 17.409564 -- 4450000 17.406159 Sep 01, 2023 17.723268 -- 4450000 17.710613 Aug 31, 2023 17.698848 -- 4250000 17.710794 Aug 30, 2023 18.01492 -- 4250000 17.997008 Aug 29, 2023 18.070171 -- 4250000 18.021545 Aug 28, 2023 17.968301 -- 4250000 17.946031 Aug 25, 2023 17.950037 -- 4250000 17.992122 Aug 24, 2023 17.9251 -- 4250000 17.993153 Aug 23, 2023 17.956551 -- 4250000 17.942047 Aug 22, 2023 18.098017 -- 4250000 18.123006 Aug 21, 2023 18.134461 -- 4250000 18.124802 Aug 18, 2023 18.260428 -- 4250000 18.308395 Aug 17, 2023 18.250252 -- 4250000 18.304784 Aug 16, 2023 18.429252 -- 3950000 18.45318 Aug 15, 2023 18.437799 -- 3950000 18.459764 Aug 14, 2023 18.532276 -- 3950000 18.512976 Aug 11, 2023 18.498003 -- 3950000 18.52621 Aug 10, 2023 18.508171 -- 3950000 18.519899 Aug 09, 2023 18.542204 -- 3950000 18.569332 Aug 08, 2023 18.548214 -- 3950000 18.53946 Aug 07, 2023 18.645082 -- 3950000 18.619098 Aug 04, 2023 18.705922 -- 3950000 18.699832 Aug 03, 2023 18.721195 -- 3950000 18.711683 Aug 02, 2023 18.952296 -- 3950000 18.983427 Aug 01, 2023 19.155432 -- 3950000 19.165672 Jul 31, 2023 18.961199 -- 3950000 18.959867 Jul 28, 2023 18.84558 -- 3950000 18.850504 Jul 27, 2023 18.771141 -- 3950000 18.850804 Jul 26, 2023 18.656654 -- 3950000 18.651138 Jul 25, 2023 18.336835 -- 3950000 18.327149 Jul 24, 2023 18.27674 -- 3950000 18.276674 Jul 21, 2023 18.230071 -- 3950000 18.212691 Jul 20, 2023 18.196383 -- 3950000 18.206237 Jul 19, 2023 18.078177 -- 3950000 18.087961 Jul 18, 2023 17.989499 -- 3950000 17.954876 Jul 17, 2023 17.951567 -- 3950000 17.924738 Jul 14, 2023 17.765858 -- 3950000 17.79827 Jul 13, 2023 17.815505 -- 3950000 17.803732 Jul 12, 2023 17.694876 -- 3950000 17.667767 Jul 11, 2023 17.68394 -- 3950000 17.652492 Jul 10, 2023 17.700987 -- 3950000 17.691609 Jul 07, 2023 17.937123 -- 3950000 17.956364 Jul 06, 2023 17.932045 -- 3950000 17.953942 Jul 05, 2023 17.958342 -- 3950000 17.94961 Jul 03, 2023 17.78849 -- 3950000 17.78527 Jun 30, 2023 17.652341 -- 3950000 17.540866 Jun 29, 2023 17.60419 -- 3950000 17.529367 Jun 28, 2023 17.596398 -- 3950000 17.534214 Jun 27, 2023 17.569758 -- 3950000 17.533533 Jun 26, 2023 17.544514 -- 3950000 17.547283 Jun 23, 2023 17.636376 -- 3950000 17.669708 Jun 22, 2023 17.688985 -- 3950000 17.666113 Jun 21, 2023 17.919758 -- 3950000 17.933569 Jun 20, 2023 17.998849 -- 3950000 18.001806 Jun 16, 2023 18.07808 -- 3950000 18.02855 Jun 15, 2023 18.083771 -- 3950000 18.02859 Jun 14, 2023 18.031789 -- 3950000 18.044231 Jun 13, 2023 17.917812 -- 3950000 17.895232 Jun 12, 2023 17.77633 -- 3950000 17.752007 Jun 09, 2023 17.966167 -- 3950000 17.926781 Jun 08, 2023 17.945194 -- 3950000 17.927629 Jun 07, 2023 17.963131 0.711525 3800000 17.952221 Jun 06, 2023 18.642577 -- 3800000 18.618722 Jun 05, 2023 18.893062 -- 3800000 18.914137 Jun 02, 2023 18.633079 -- 3800000 18.547683 Jun 01, 2023 18.572953 -- 3800000 18.547168 May 31, 2023 18.448104 -- 3800000 18.458729 May 30, 2023 18.749297 -- 3800000 18.772972 May 26, 2023 19.022681 -- 3800000 18.959403 May 25, 2023 18.975884 -- 3800000 18.965436 May 24, 2023 19.039553 -- 3800000 19.056092 May 23, 2023 19.19534 -- 3800000 19.222124 May 22, 2023 19.306075 -- 3800000 19.299808 May 19, 2023 19.266197 -- 3800000 19.241964 May 18, 2023 19.27378 -- 3800000 19.243332 May 17, 2023 19.291104 -- 3800000 19.254651 May 16, 2023 18.816102 -- 3800000 18.83717 May 15, 2023 18.865461 -- 3800000 18.858643 May 12, 2023 19.314174 -- 3800000 19.320272 May 11, 2023 19.313931 -- 3800000 19.327895 May 10, 2023 19.311744 -- 3800000 19.29705 May 09, 2023 19.2207 -- 3800000 19.220731 May 08, 2023 19.179448 -- 3800000 19.183205 May 05, 2023 19.124106 -- 3800000 19.06697 May 04, 2023 19.049718 -- 3800000 19.065804 May 03, 2023 18.659254 -- 3800000 18.69209 May 02, 2023 18.424946 -- 3800000 18.462053 May 01, 2023 18.327838 -- 3800000 18.327153 Apr 28, 2023 18.16952 -- 3800000 18.088135 Apr 27, 2023 18.143018 -- 3800000 18.094068 Apr 26, 2023 17.926717 -- 3800000 17.94913 Apr 25, 2023 17.649142 -- 3800000 17.698139 Apr 24, 2023 17.739537 -- 3800000 17.730943 Apr 21, 2023 17.698086 -- 3800000 17.694963 Apr 20, 2023 17.661689 -- 3800000 17.656622 Apr 19, 2023 17.754682 -- 3800000 17.737553 Apr 18, 2023 17.719739 -- 3700000 17.724688 Apr 17, 2023 17.77751 -- 3700000 17.766703 Apr 14, 2023 17.983307 -- 3700000 17.9408 Apr 13, 2023 17.971345 -- 3700000 17.932826 Apr 12, 2023 18.170702 -- 3700000 18.179629 Apr 11, 2023 18.268362 -- 3700000 18.27069 Apr 10, 2023 18.188966 -- 3700000 18.185251 Apr 06, 2023 18.397358 -- 3700000 18.381196 Apr 05, 2023 18.394919 -- 3700000 18.393541 Apr 04, 2023 18.405903 -- 3700000 18.437868 Apr 03, 2023 18.26885 -- 3700000 18.259138 Mar 31, 2023 18.135131 -- 3700000 18.091082 Mar 30, 2023 18.098887 -- 3700000 18.100497 Mar 29, 2023 18.146585 -- 3700000 18.129467 Mar 28, 2023 18.309367 -- 3700000 18.310134 Mar 27, 2023 17.962429 -- 3700000 17.968674 Mar 24, 2023 17.728378 -- 3700000 17.737332 Mar 23, 2023 17.710521 -- 3700000 17.734167 Mar 22, 2023 17.693362 -- 3700000 17.755852 Mar 21, 2023 17.594262 -- 3700000 17.583126 Mar 20, 2023 17.373374 -- 3700000 17.3566 Mar 17, 2023 17.624584 -- 3700000 17.61113 Mar 16, 2023 17.682284 -- 3700000 17.60981 Mar 15, 2023 17.667629 -- 3700000 17.662523 Mar 14, 2023 17.763651 -- 3700000 17.75226 Mar 13, 2023 18.105486 -- 3700000 18.0878 Mar 10, 2023 18.515984 -- 3700000 18.631859 Mar 09, 2023 18.570351 -- 3700000 18.643111 Mar 08, 2023 18.684282 -- 3700000 18.685299 Mar 07, 2023 18.534026 -- 3700000 18.588741 Mar 06, 2023 18.530305 -- 3700000 18.534376 Mar 03, 2023 18.435816 -- 3700000 18.346704 Mar 02, 2023 18.400937 -- 3700000 18.363565 Mar 01, 2023 18.300502 -- 3700000 18.312993 Feb 28, 2023 18.337546 -- 3700000 18.342549 Feb 27, 2023 18.27204 -- 3700000 18.277339 Feb 24, 2023 18.14193 -- 3700000 18.168073 Feb 23, 2023 18.170703 -- 3700000 18.171805 Feb 22, 2023 18.421725 -- 3700000 18.426841 Feb 21, 2023 18.462354 -- 3700000 18.500013 Feb 17, 2023 18.268719 -- 3700000 18.313823 Feb 16, 2023 18.282368 -- 3700000 18.315458 Feb 15, 2023 17.995472 -- 3700000 17.974386 Feb 14, 2023 17.800555 -- 3700000 17.768849 Feb 13, 2023 17.806909 -- 3700000 17.725148 Feb 10, 2023 17.848251 -- 3700000 17.898797 Feb 09, 2023 17.838914 -- 3700000 17.899082 Feb 08, 2023 18.086926 -- 3700000 18.110694 Feb 07, 2023 18.284345 -- 3700000 18.19907 Feb 06, 2023 18.503364 -- 3700000 18.496577 Feb 03, 2023 18.465267 -- 3700000 18.468269 Feb 02, 2023 18.500954 -- 3700000 18.471362 Feb 01, 2023 18.727922 -- 3700000 18.681168 Jan 31, 2023 18.882895 -- 3700000 18.83095 Jan 30, 2023 19.184988 -- 3700000 19.199033 Jan 27, 2023 19.28515 -- 3700000 19.256506 Jan 26, 2023 19.281926 -- 3700000 19.25661 Jan 25, 2023 19.34523 -- 3700000 19.318331 Jan 24, 2023 19.24114 -- 3700000 19.235388 Jan 23, 2023 19.139042 -- 3700000 19.099591 Jan 20, 2023 18.755389 -- 3700000 18.711528 Jan 19, 2023 18.705355 -- 3700000 18.712852 Jan 18, 2023 18.230209 -- 3700000 18.27899 Jan 17, 2023 18.353587 -- 3700000 18.354429 Jan 13, 2023 19.039311 -- 3700000 18.998663 Jan 12, 2023 18.997241 -- 3800000 18.981635 Jan 11, 2023 19.507287 -- 3800000 19.484253 Jan 10, 2023 19.725871 -- 4000000 19.71935 Jan 09, 2023 19.718211 -- 4000000 19.7649 Jan 06, 2023 19.230889 -- 4000000 19.22454 Jan 05, 2023 19.199225 -- 4000000 19.234295 Jan 04, 2023 18.728447 -- 4000000 18.724999 Jan 03, 2023 18.757726 -- 4000000 18.804181 Dec 30, 2022 18.500056 -- 4000000 18.467968 Dec 29, 2022 18.509196 -- 4000000 18.476901 Dec 28, 2022 18.620865 -- 4000000 18.652684 Dec 27, 2022 18.60933 -- 4000000 18.633061 Dec 23, 2022 18.940513 -- 4000000 18.955821 Dec 22, 2022 18.927427 -- 4000000 18.956148 Dec 21, 2022 18.995542 -- 4000000 18.974423 Dec 20, 2022 18.926092 -- 4000000 18.913374 Dec 19, 2022 18.904012 -- 4000000 18.94214 Dec 16, 2022 18.78714 -- 4000000 18.860546 Dec 15, 2022 18.819957 -- 4000000 18.855694 Dec 14, 2022 19.012029 -- 4000000 19.019065 Dec 13, 2022 19.150807 0.121626 4000000 19.147169 Dec 12, 2022 19.616852 -- 4000000 19.574608 Dec 09, 2022 19.707377 -- 4000000 19.725372 Dec 08, 2022 19.730439 -- 4000000 19.718774 Dec 07, 2022 19.687838 -- 4000000 19.686719 Dec 06, 2022 19.874284 -- 4000000 19.922269 Dec 05, 2022 20.4134 -- 4000000 20.474135 Dec 02, 2022 20.596677 -- 4000000 20.585602 Dec 01, 2022 20.596363 -- 4000000 20.588667 Nov 30, 2022 20.575248 -- 4000000 20.48099 Nov 29, 2022 20.28623 -- 4000000 20.299698 Nov 28, 2022 19.99326 -- 4000000 20.00893 Nov 25, 2022 20.338264 -- 4000000 20.350488 Nov 23, 2022 20.447018 -- 4000000 20.448217 Nov 22, 2022 20.456936 -- 4000000 20.421121 Nov 21, 2022 20.442748 -- 4000000 20.434544 Nov 18, 2022 20.978083 -- 4000000 20.964723 Nov 17, 2022 20.974342 -- 4000000 20.979184 Nov 16, 2022 21.086885 -- 4000000 21.125288 Nov 15, 2022 21.329963 -- 4000000 21.33214 Nov 14, 2022 21.55959 -- 4000000 21.576147 Nov 11, 2022 21.747097 -- 4000000 21.524143 Nov 10, 2022 21.745096 -- 4000000 21.562687 Nov 09, 2022 21.609885 -- 4000000 21.66516 Nov 08, 2022 21.641666 -- 4000000 21.630191 Nov 07, 2022 21.518718 -- 4000000 21.496747 Nov 04, 2022 21.074931 -- 4000000 21.031439 Nov 03, 2022 20.974287 -- 4000000 21.004771 Nov 02, 2022 21.07756 -- 4000000 21.179093 Nov 01, 2022 21.155982 -- 4000000 21.20643 Oct 31, 2022 21.221201 -- 4000000 21.227322 Oct 28, 2022 21.01709 -- 4000000 20.951178 Oct 27, 2022 20.927198 -- 4000000 20.951585 Oct 26, 2022 20.780617 -- 4000000 20.77957 Oct 25, 2022 21.112983 -- 4000000 21.040971 Oct 24, 2022 21.231292 -- 4000000 21.225166 Oct 21, 2022 21.484862 -- 4000000 21.401683 Oct 20, 2022 21.381659 -- 4000000 21.401693 Oct 19, 2022 21.447899 -- 4000000 21.483421 Oct 18, 2022 21.590724 -- 4000000 21.595151 Oct 17, 2022 21.419159 -- 4000000 21.377506 Oct 14, 2022 21.51445 -- 4000000 21.514919 Oct 13, 2022 21.652667 -- 4000000 21.563376 Oct 12, 2022 21.739473 -- 4050000 21.777998 Oct 11, 2022 21.602403 -- 4050000 21.597927 Oct 10, 2022 21.845519 -- 4050000 21.874039 Oct 07, 2022 21.942993 -- 4050000 22.068608 Oct 06, 2022 22.051759 -- 4050000 22.063433 Oct 05, 2022 22.02749 -- 4050000 21.998548 Oct 04, 2022 22.039257 -- 4050000 21.981698 Oct 03, 2022 21.37326 -- 4050000 21.2842 Sep 30, 2022 21.368409 -- 4050000 21.457359 Sep 29, 2022 21.420131 -- 4050000 21.455467 Sep 28, 2022 21.238364 -- 4050000 21.153259 Sep 27, 2022 20.843293 -- 4050000 20.902695 Sep 26, 2022 20.801221 -- 4050000 20.76946 Sep 23, 2022 21.265191 -- 4050000 21.357143 Sep 22, 2022 21.384664 -- 4050000 21.41599 Sep 21, 2022 21.517439 -- 4050000 21.598198 Sep 20, 2022 21.781784 -- 4050000 21.804886 Sep 19, 2022 21.791484 -- 4050000 21.734254 Sep 16, 2022 22.332924 -- 4050000 22.417423 Sep 15, 2022 22.354604 -- 4050000 22.396163 Sep 14, 2022 22.075824 -- 4050000 22.084885 Sep 13, 2022 22.381759 -- 4050000 22.535468 Sep 12, 2022 22.260269 -- 4050000 22.236777 Sep 09, 2022 21.921589 -- 4050000 21.852492 Sep 08, 2022 21.858539 -- 4050000 21.833899 Sep 07, 2022 21.889879 -- 4250000 21.830823 Sep 06, 2022 22.006612 -- 4250000 22.040697 Sep 02, 2022 22.291181 -- 4250000 22.289743 Sep 01, 2022 22.299279 -- 4250000 22.264981 Aug 31, 2022 22.624594 -- 4250000 22.657088 Aug 30, 2022 22.901403 -- 4250000 22.96685 Aug 29, 2022 22.962266 -- 4250000 22.95574 Aug 26, 2022 23.065953 -- 4250000 23.162615 Aug 25, 2022 23.190629 -- 4250000 23.159532 Aug 24, 2022 23.093705 -- 4250000 23.084588 Aug 23, 2022 22.990437 -- 4250000 23.006677 Aug 22, 2022 23.335954 -- 4250000 23.369145 Aug 19, 2022 23.669857 -- 4250000 23.710359 Aug 18, 2022 23.762072 -- 4250000 23.758155 Aug 17, 2022 23.614211 -- 4250000 23.615753 Aug 16, 2022 23.269548 -- 4250000 23.240965 Aug 15, 2022 23.1246 -- 4250000 23.142152 Aug 12, 2022 23.201691 -- 4250000 23.170046 Aug 11, 2022 23.1575 -- 4250000 23.170418 Aug 10, 2022 22.993013 -- 4250000 22.927315 Aug 09, 2022 22.818649 -- 4250000 22.826363 Aug 08, 2022 22.901089 -- 4250000 22.914606 Aug 05, 2022 22.654975 -- 4250000 22.684348 Aug 04, 2022 22.60672 -- 4250000 22.616965 Aug 03, 2022 22.620116 -- 4250000 22.585696 Aug 02, 2022 22.474243 -- 4250000 22.479297 Aug 01, 2022 22.658415 -- 4250000 22.655353 Jul 29, 2022 22.194794 -- 4250000 22.11754 Jul 28, 2022 22.264328 -- 4250000 22.224411 Jul 27, 2022 22.20053 -- 4250000 22.160488 Jul 26, 2022 21.845419 -- 4250000 21.870239 Jul 25, 2022 21.828504 -- 4250000 21.802013 Jul 22, 2022 21.702486 -- 4250000 21.697574 Jul 21, 2022 21.748967 -- 4250000 21.724518 Jul 20, 2022 21.434216 -- 4250000 21.418685 Jul 19, 2022 20.702309 -- 4250000 20.669521 Jul 18, 2022 20.500288 -- 4250000 20.546323 Jul 15, 2022 20.387629 -- 4250000 20.329556 Jul 14, 2022 20.389448 -- 4250000 20.371412 Jul 13, 2022 20.268313 -- 4250000 20.285617 Jul 12, 2022 20.66149 -- 4250000 20.676092 Jul 11, 2022 20.663392 -- 4250000 20.658452 Jul 08, 2022 20.679638 -- 4250000 20.651333 Jul 07, 2022 20.683676 -- 4250000 20.691943 Jul 06, 2022 20.649711 -- 4250000 20.641905 Jul 05, 2022 21.048128 -- 4250000 21.044743 Jul 01, 2022 20.972627 -- 4250000 20.941321 Jun 30, 2022 20.956908 -- 4250000 20.944304 Jun 29, 2022 20.92861 -- 4250000 20.92542 Jun 28, 2022 21.089034 -- 4250000 21.137329 Jun 27, 2022 20.890898 -- 4100000 20.908276 Jun 24, 2022 20.31589 -- 4100000 20.259167 Jun 23, 2022 20.273631 -- 4100000 20.260319 Jun 22, 2022 20.55167 -- 4100000 20.528461 Jun 21, 2022 20.734172 -- 4100000 20.717292 Jun 17, 2022 21.456753 -- 4100000 21.468038 Jun 16, 2022 21.433973 -- 4100000 21.456475 Jun 15, 2022 21.579932 -- 4100000 21.560564 Jun 14, 2022 21.777167 -- 4100000 21.756774 Jun 13, 2022 21.674773 -- 4100000 21.70545 Jun 10, 2022 22.24785 -- 4100000 22.313959 Jun 09, 2022 22.235822 0.755272 4100000 22.268708 Jun 08, 2022 22.901587 -- 4100000 22.906167 Jun 07, 2022 22.90754 -- 4800000 22.889721 Jun 06, 2022 22.955156 -- 4800000 22.957138 Jun 03, 2022 22.728847 -- 4800000 22.729305 Jun 02, 2022 22.762732 -- 4800000 22.745793 Jun 01, 2022 22.78991 -- 4800000 22.793978 May 31, 2022 22.924392 -- 4800000 22.93066 May 27, 2022 22.587537 -- 4800000 22.553209 May 26, 2022 22.534312 -- 4750000 22.579282 May 25, 2022 22.657544 -- 4750000 22.646446 May 24, 2022 22.569472 -- 4750000 22.574152 May 23, 2022 22.742561 -- 4750000 22.735379 May 20, 2022 22.509594 -- 4750000 22.470734 May 19, 2022 22.488203 -- 4750000 22.473351 May 18, 2022 22.959241 -- 4750000 23.035884 May 17, 2022 22.827065 -- 4750000 22.82588 May 16, 2022 22.540569 -- 4500000 22.505567 May 13, 2022 23.309378 -- 4500000 23.270504 May 12, 2022 23.235574 -- 4500000 23.229231 May 11, 2022 23.70431 -- 4500000 23.730964 May 10, 2022 23.690079 -- 4500000 23.692815 May 09, 2022 23.767451 -- 4500000 23.787725 May 06, 2022 23.919278 -- 4500000 23.937794 May 05, 2022 23.917145 -- 4500000 23.940103 May 04, 2022 23.962715 -- 4500000 23.938146 May 03, 2022 23.937699 -- 4500000 23.94273 May 02, 2022 23.916735 -- 4500000 23.932913 Apr 29, 2022 23.925479 -- 4500000 23.948 Apr 28, 2022 23.959417 -- 4500000 23.950291 Apr 27, 2022 23.862593 -- 4500000 23.868712 Apr 26, 2022 24.080088 -- 4500000 24.120129 Apr 25, 2022 24.141065 -- 4500000 24.1234 Apr 22, 2022 24.478208 -- 4500000 24.541155 Apr 21, 2022 24.489893 -- 4500000 24.520951 Apr 20, 2022 24.475823 -- 4500000 24.478096 Apr 19, 2022 24.508993 -- 4500000 24.481022 Apr 18, 2022 24.501259 -- 4500000 24.494458 Apr 14, 2022 24.768133 -- 4500000 24.774954 Apr 13, 2022 24.887624 -- 4500000 24.875418 Apr 12, 2022 24.736476 -- 4500000 24.751225 Apr 11, 2022 25.401723 -- 4500000 25.440836 Apr 08, 2022 24.801303 -- 4500000 24.8035 Apr 07, 2022 24.721296 -- 4500000 24.722153 Apr 06, 2022 24.382194 -- 4500000 24.389393 Apr 05, 2022 24.04435 -- 4500000 24.058384 Apr 04, 2022 24.015953 -- 4500000 24.000284 Apr 01, 2022 23.886572 -- 4500000 23.899312 Mar 31, 2022 23.891312 -- 4500000 23.915532 Mar 30, 2022 23.9279 -- 4500000 23.936345 Mar 29, 2022 24.055096 -- 4500000 24.042224 Mar 28, 2022 24.188864 -- 4500000 24.17863 Mar 25, 2022 24.130372 -- 4500000 24.110211 Mar 24, 2022 24.063435 -- 4500000 24.043941 Mar 23, 2022 23.870033 -- 4500000 23.887787 Mar 22, 2022 23.719407 -- 4500000 23.702341 Mar 21, 2022 23.66747 -- 4500000 23.665363 Mar 18, 2022 23.802546 -- 4500000 23.736485 Mar 17, 2022 23.755547 -- 4500000 23.734078 Mar 16, 2022 23.527138 -- 4500000 23.499622 Mar 15, 2022 23.488021 -- 4500000 23.429087 Mar 14, 2022 23.751487 -- 4500000 23.782609 Mar 11, 2022 23.971383 -- 4500000 24.002373 Mar 10, 2022 23.999677 -- 4500000 24.005052 Mar 09, 2022 24.075178 -- 4500000 24.058565 Mar 08, 2022 24.055894 -- 4500000 24.069493 Mar 07, 2022 23.868964 -- 4500000 23.894695 Mar 04, 2022 23.629305 -- 4500000 23.669956 Mar 03, 2022 23.652778 -- 4500000 23.662734 Mar 02, 2022 23.654877 -- 4500000 23.635515 Mar 01, 2022 23.294699 -- 4500000 23.311713 Feb 28, 2022 22.834027 -- 4500000 22.757702 Feb 25, 2022 22.300103 -- 4500000 22.187111 Feb 24, 2022 22.24934 -- 4500000 22.186195 Feb 23, 2022 22.315226 -- 4500000 22.351605 Feb 22, 2022 22.232125 -- 4500000 22.239351 Feb 18, 2022 22.377673 -- 4500000 22.401839 Feb 17, 2022 22.349184 -- 4500000 22.365803 Feb 16, 2022 22.467802 -- 4250000 22.473794 Feb 15, 2022 22.335266 -- 4250000 22.329419 Feb 14, 2022 22.308267 -- 4250000 22.301191 Feb 11, 2022 22.412541 -- 4250000 22.411642 Feb 10, 2022 22.424456 -- 4250000 22.425808 Feb 09, 2022 22.469832 -- 4250000 22.470097 Feb 08, 2022 22.352667 -- 4250000 22.354485 Feb 07, 2022 22.342945 -- 4250000 22.342606 Feb 04, 2022 22.297575 -- 4250000 22.313044 Feb 03, 2022 22.312975 -- 4250000 22.313396 Feb 02, 2022 22.268263 -- 4250000 22.287617 Feb 01, 2022 22.202201 -- 4250000 22.198526 Jan 31, 2022 22.041212 -- 4250000 22.040171 Jan 28, 2022 21.980556 -- 4250000 21.979463 Jan 27, 2022 21.995897 -- 4250000 21.998137 Jan 26, 2022 21.948001 -- 4250000 21.950135 Jan 25, 2022 22.030453 -- 4250000 22.032279 Jan 24, 2022 22.023932 -- 4250000 22.019388 Jan 21, 2022 21.956359 -- 4250000 21.974882 Jan 20, 2022 21.96792 -- 4250000 21.975697 Jan 19, 2022 22.056998 -- 4250000 22.058879 Jan 18, 2022 21.996853 -- 4250000 21.998603 Jan 14, 2022 21.528407 -- 4250000 21.532532 Jan 13, 2022 21.518851 -- 4250000 21.525893 Jan 12, 2022 21.292418 -- 4250000 21.29122 Jan 11, 2022 21.029594 -- 4250000 21.027249 Jan 10, 2022 21.042565 -- 4250000 21.039842 Jan 07, 2022 20.824131 -- 4250000 20.82465 Jan 06, 2022 20.825985 -- 4250000 20.82783 Jan 05, 2022 20.764022 -- 4250000 20.775665 Jan 04, 2022 20.477495 -- 4750000 20.47787 Jan 03, 2022 20.464974 -- 4750000 20.463951 Dec 31, 2021 20.458833 -- 4750000 20.461728 Dec 30, 2021 20.452296 -- 4750000 20.454333 Dec 29, 2021 20.438473 -- 4750000 20.438766 Dec 28, 2021 20.419037 -- 4750000 20.420758 Dec 27, 2021 20.350035 -- 4750000 20.344856 Dec 23, 2021 20.475684 -- 4750000 20.474863 Dec 22, 2021 20.457291 -- 4750000 20.452885 Dec 21, 2021 20.427393 -- 4750000 20.422581 Dec 20, 2021 20.437134 -- 4750000 20.436752 Dec 17, 2021 20.514558 -- 4750000 20.523963 Dec 16, 2021 20.524633 -- 4750000 20.501902 Dec 15, 2021 20.415109 -- 4750000 20.411274 Dec 14, 2021 20.547045 -- 4750000 20.553743 Dec 13, 2021 20.464388 0.058653 4750000 20.468225 Dec 10, 2021 20.51517 -- 4750000 20.514021 Dec 09, 2021 20.534241 -- 4750000 20.534746 Dec 08, 2021 20.515924 -- 4750000 20.515868 Dec 07, 2021 20.548494 -- 4750000 20.546992 Dec 06, 2021 20.506925 -- 4750000 20.505638 Dec 03, 2021 20.566174 -- 4750000 20.565802 Dec 02, 2021 20.5737 -- 4250000 20.570673 Dec 01, 2021 20.425427 -- 4250000 20.430439 Nov 30, 2021 20.157041 -- 4250000 20.163005 Nov 29, 2021 20.281313 -- 4250000 20.280746 Nov 26, 2021 20.869976 -- 4250000 20.865518 Nov 24, 2021 20.888446 -- 4250000 20.865374 Nov 23, 2021 20.891223 -- 4250000 20.879543 Nov 22, 2021 20.939523 -- 4250000 20.941959 Nov 19, 2021 21.178157 -- 4250000 21.18167 Nov 18, 2021 21.215734 -- 4250000 21.21645 Nov 17, 2021 21.221959 -- 4250000 21.22281 Nov 16, 2021 21.283471 -- 4250000 21.280638 Nov 15, 2021 21.285575 -- 4250000 21.286046 Nov 12, 2021 21.394424 -- 4250000 21.394559 Nov 11, 2021 21.357601 -- 4250000 21.3594 Nov 10, 2021 21.349562 -- 4250000 21.353967 Nov 09, 2021 21.316157 -- 4400000 21.316213 Nov 08, 2021 21.276226 -- 4400000 21.278755 Nov 05, 2021 21.166822 -- 4400000 21.160172 Nov 04, 2021 21.178118 -- 4400000 21.170104 Nov 03, 2021 21.110299 -- 4400000 21.107891 Nov 02, 2021 21.000945 -- 4400000 20.998325 Nov 01, 2021 20.841102 -- 4400000 20.842865 Oct 29, 2021 20.952662 -- 4400000 20.946088 Oct 28, 2021 20.950562 -- 4400000 20.946622 Oct 27, 2021 20.714688 -- 4400000 20.715214 Oct 26, 2021 20.777059 -- 4400000 20.776783 Oct 25, 2021 20.976145 -- 4400000 20.975992 Oct 22, 2021 21.041252 -- 4400000 21.037608 Oct 21, 2021 21.055749 -- 4400000 21.021622 Oct 20, 2021 21.026728 -- 4400000 21.024399 Oct 19, 2021 20.934418 -- 4400000 20.941925 Oct 18, 2021 20.865215 -- 4400000 20.864794 Oct 15, 2021 20.763256 -- 4400000 20.756725 Oct 14, 2021 20.76084 -- 4400000 20.756717 Oct 13, 2021 20.632682 -- 4400000 20.634265 Oct 12, 2021 20.621007 -- 4400000 20.619776 Oct 11, 2021 20.549355 -- 4400000 20.552356 Oct 08, 2021 20.450067 -- 4400000 20.448557 Oct 07, 2021 20.468652 -- 4400000 20.469988 Oct 06, 2021 20.515418 -- 4400000 20.510033 Oct 05, 2021 20.377598 -- 4400000 20.379322 Oct 04, 2021 20.325178 -- 4400000 20.327597 Oct 01, 2021 20.249528 -- 4400000 20.249727 Sep 30, 2021 20.26587 -- 4400000 20.272161 Sep 29, 2021 20.16417 -- 4400000 20.146367 Sep 28, 2021 20.098805 -- 4400000 20.104119 Sep 27, 2021 20.030467 -- 4400000 20.032126 Sep 24, 2021 19.916981 -- 4400000 19.910169 Sep 23, 2021 19.914465 -- 4400000 19.898927 Sep 22, 2021 19.801837 -- 4400000 19.79951 Sep 21, 2021 19.735246 -- 4400000 19.732693 Sep 20, 2021 19.791758 -- 4400000 19.794396 Sep 17, 2021 19.80264 -- 4400000 19.807964 Sep 16, 2021 19.803093 -- 4400000 19.803563 Sep 15, 2021 19.695584 -- 4400000 19.691282 Sep 14, 2021 19.705414 -- 4400000 19.709399 Sep 13, 2021 19.601953 -- 4400000 19.602744 Sep 10, 2021 19.66901 -- 4400000 19.668058 Sep 09, 2021 19.675216 -- 4400000 19.672664 Sep 08, 2021 19.596396 -- 4400000 19.600879 Sep 07, 2021 19.536986 -- 4400000 19.536651 Sep 03, 2021 19.592303 -- 4400000 19.583117 Sep 02, 2021 19.548459 -- 4400000 19.546747 Sep 01, 2021 19.599745 -- 4400000 19.606619 Aug 31, 2021 19.600375 -- 4400000 19.625878 Aug 30, 2021 19.598798 -- 4400000 19.601411 Aug 27, 2021 19.594395 -- 4400000 19.546597 Aug 26, 2021 19.58837 -- 4400000 19.591147 Aug 25, 2021 19.602008 -- 4400000 19.600906 Aug 24, 2021 19.647498 -- 4400000 19.646451 Aug 23, 2021 19.614423 -- 4350000 19.609789 Aug 20, 2021 19.521281 -- 4350000 19.510111 Aug 19, 2021 19.516142 -- 4350000 19.50778 Aug 18, 2021 19.512035 -- 4350000 19.517543 Aug 17, 2021 19.471744 -- 4350000 19.473268 Aug 16, 2021 19.426669 -- 4350000 19.422958 Aug 13, 2021 19.386635 -- 4350000 19.386012 Aug 12, 2021 19.377968 -- 4350000 19.375998 Aug 11, 2021 19.363794 -- 4350000 19.36274 Aug 10, 2021 19.310141 -- 4600000 19.307999 Aug 09, 2021 19.350595 -- 4600000 19.348406 Aug 06, 2021 19.222854 -- 4600000 19.218611 Aug 05, 2021 19.271349 -- 4600000 19.268212 Aug 04, 2021 19.194942 -- 4600000 19.196983 Aug 03, 2021 19.123695 -- 4600000 19.12193 Aug 02, 2021 19.014713 -- 4600000 19.019043 Jul 30, 2021 18.903829 -- 4600000 18.911334 Jul 29, 2021 18.957908 -- 4600000 18.957583 Jul 28, 2021 18.877937 -- 4600000 18.874752 Jul 27, 2021 18.822585 -- 4600000 18.826749 Jul 26, 2021 18.867222 -- 4600000 18.862898 Jul 23, 2021 18.849861 -- 4600000 18.849995 Jul 22, 2021 18.844954 -- 4600000 18.850504 Jul 21, 2021 18.844737 -- 4600000 18.850763 Jul 20, 2021 18.836874 -- 4600000 18.850959 Jul 19, 2021 18.828233 -- 4600000 18.851211 Jul 16, 2021 18.854096 -- 4600000 18.866064 Jul 15, 2021 18.863139 -- 4600000 18.866476 Jul 14, 2021 19.004758 -- 4600000 19.008349 Jul 13, 2021 18.963448 -- 4600000 18.969552 Jul 12, 2021 18.986284 -- 4600000 18.980673 Jul 09, 2021 19.159061 -- 4600000 19.100895 Jul 08, 2021 19.11821 -- 4500000 19.095227 Jul 07, 2021 19.144478 -- 4500000 19.148406 Jul 06, 2021 19.010629 -- 4500000 19.015983 Jul 02, 2021 19.07445 -- 4500000 19.068914 Jul 01, 2021 19.071925 -- 4500000 19.06922 Jun 30, 2021 18.96558 -- 4500000 18.960289 Jun 29, 2021 18.988738 -- 4500000 18.989013 Jun 28, 2021 18.858752 -- 4500000 18.859267 Jun 25, 2021 19.036327 -- 4500000 19.030093 Jun 24, 2021 19.033625 -- 4500000 19.030262 Jun 23, 2021 19.064793 -- 4500000 19.06852 Jun 22, 2021 19.036683 -- 4500000 19.030487 Jun 21, 2021 18.983074 -- 4500000 18.968322 Jun 18, 2021 19.012201 -- 4500000 19.023723 Jun 17, 2021 18.994315 -- 4500000 18.991316 Jun 16, 2021 19.067046 -- 4500000 19.066115 Jun 15, 2021 19.135166 -- 4500000 19.137719 Jun 14, 2021 19.184392 -- 4500000 19.182556 Jun 11, 2021 19.040458 -- 4500000 19.036395 Jun 10, 2021 19.045328 0.421884 4450000 19.04302 Jun 09, 2021 19.389446 -- 4450000 19.390762 Jun 08, 2021 19.362097 -- 4450000 19.363354 Jun 07, 2021 19.485637 -- 4450000 19.495727 Jun 04, 2021 19.599335 -- 4450000 19.587473 Jun 03, 2021 19.586545 -- 4450000 19.585349 Jun 02, 2021 19.650504 -- 4450000 19.649772 Jun 01, 2021 19.576318 -- 4450000 19.58226 May 28, 2021 19.525812 -- 4450000 19.511809 May 27, 2021 19.523218 -- 4450000 19.524305 May 26, 2021 19.318514 -- 4450000 19.318909 May 25, 2021 19.283918 -- 4250000 19.299689 May 24, 2021 19.149345 -- 4250000 19.140996 May 21, 2021 19.486368 -- 4250000 19.451954 May 20, 2021 19.476946 -- 4250000 19.452636 May 19, 2021 19.498758 -- 4250000 19.492299 May 18, 2021 19.56751 -- 4250000 19.581537 May 17, 2021 19.547551 -- 4250000 19.542672 May 14, 2021 19.692561 -- 4250000 19.697516 May 13, 2021 19.663959 -- 4250000 19.697261 May 12, 2021 19.679319 -- 4250000 19.72091 May 11, 2021 19.724507 -- 4250000 19.723125 May 10, 2021 19.728537 -- 4250000 19.747281 May 07, 2021 19.597215 -- 4250000 19.582281 May 06, 2021 19.581202 -- 4250000 19.573849 May 05, 2021 19.603857 -- 4250000 19.598532 May 04, 2021 19.58226 -- 4250000 19.596523 May 03, 2021 19.664762 -- 4250000 19.664855 Apr 30, 2021 19.656328 -- 4250000 -- Apr 29, 2021 19.66776 -- 4250000 -- Apr 28, 2021 19.7187 -- 4250000 -- Apr 27, 2021 19.74603 -- 4250000 -- Apr 26, 2021 19.667155 -- 4250000 -- Apr 23, 2021 19.575291 -- 4250000 -- Apr 22, 2021 19.577812 -- 4250000 -- Apr 21, 2021 19.539797 -- 4250000 -- Apr 20, 2021 19.632118 -- 4250000 -- Apr 19, 2021 19.586303 -- 4250000 -- Apr 16, 2021 19.485346 -- 4250000 -- Apr 15, 2021 19.48401 -- 4250000 -- Apr 14, 2021 19.224699 -- 4250000 -- Apr 13, 2021 19.022475 -- 4250000 -- Apr 12, 2021 19.034472 -- 4250000 -- Apr 09, 2021 19.142426 -- 4250000 -- Apr 08, 2021 19.160388 -- 4250000 -- Apr 07, 2021 19.045724 -- 4250000 -- Apr 06, 2021 18.924174 -- 4250000 -- Apr 05, 2021 18.875904 -- 4250000 -- Apr 01, 2021 18.981239 -- 4250000 -- Mar 31, 2021 18.911372 -- 4250000 -- Mar 30, 2021 18.845486 -- 4250000 -- Mar 29, 2021 18.752973 -- 4250000 -- Mar 26, 2021 18.502184 -- 4250000 -- Mar 25, 2021 18.491751 -- 4250000 -- Mar 24, 2021 18.551562 -- 4250000 -- Mar 23, 2021 18.508367 -- 4250000 -- Mar 22, 2021 18.54035 -- 4250000 -- Mar 19, 2021 18.663155 -- 4250000 -- Mar 18, 2021 18.66983 -- 4150000 -- Mar 17, 2021 18.505369 -- 4150000 -- Mar 16, 2021 18.571519 -- 4150000 -- Mar 15, 2021 18.492815 -- 4150000 -- Mar 12, 2021 18.501297 -- 4150000 -- Mar 11, 2021 18.436745 -- 4150000 -- Mar 10, 2021 18.441484 -- 4150000 -- Mar 09, 2021 18.187347 -- 4150000 -- Mar 08, 2021 18.0346 -- 4150000 -- Mar 05, 2021 17.964946 -- 4150000 -- Mar 04, 2021 17.964333 -- 4150000 -- Mar 03, 2021 17.994777 -- 4350000 -- Mar 02, 2021 18.020415 -- 4550000 -- Mar 01, 2021 18.130264 -- 4700000 -- Feb 26, 2021 18.011765 -- 4700000 -- Feb 25, 2021 18.014297 -- 4850000 -- Feb 24, 2021 17.7379 -- 4850000 -- Feb 23, 2021 17.799229 -- 4850000 -- Feb 22, 2021 17.82458 -- 4850000 -- Feb 19, 2021 18.157407 -- 4850000 -- Feb 18, 2021 18.164335 -- 4850000 -- Feb 17, 2021 18.299206 -- 4850000 -- Feb 16, 2021 18.519181 -- 4850000 -- Feb 12, 2021 18.671688 -- 4850000 -- Feb 11, 2021 18.663314 -- 4850000 -- Feb 10, 2021 18.68665 -- 4850000 -- Feb 09, 2021 18.589518 -- 4850000 -- Feb 08, 2021 18.591213 -- 4850000 -- Feb 05, 2021 18.580449 -- 4850000 -- Feb 04, 2021 18.58483 -- 5100000 -- Feb 03, 2021 18.677198 -- 5100000 -- Feb 02, 2021 18.76892 -- 5100000 -- Feb 01, 2021 18.700306 -- 5100000 -- Jan 29, 2021 18.744981 -- 5100000 -- Jan 28, 2021 18.756371 -- 5100000 -- Jan 27, 2021 18.898022 -- 5100000 -- Jan 26, 2021 18.891246 -- 5100000 -- Jan 25, 2021 18.954129 -- 5100000 -- Jan 22, 2021 19.076248 -- 5100000 -- Jan 21, 2021 19.076563 -- 5100000 -- Jan 20, 2021 19.171912 -- 5100000 -- Jan 19, 2021 19.119845 -- 5350000 -- Jan 15, 2021 19.327441 -- 5350000 -- Jan 14, 2021 19.340769 -- 5350000 -- Jan 13, 2021 19.29854 -- 5350000 -- Jan 12, 2021 19.263902 -- 5350000 -- Jan 11, 2021 19.25339 -- 5350000 -- Jan 08, 2021 18.981116 -- 5350000 -- Jan 07, 2021 18.98332 -- 5350000 -- Jan 06, 2021 18.80766 -- 5350000 -- Jan 05, 2021 18.869536 -- 5350000 -- Jan 04, 2021 18.562254 -- 5350000 -- Dec 31, 2020 18.424441 -- 5350000 -- Dec 30, 2020 18.588522 -- 5350000 -- Dec 29, 2020 18.504752 -- 5350000 -- Dec 28, 2020 18.629668 -- 5350000 -- Dec 24, 2020 18.599824 -- 5350000 -- Dec 23, 2020 18.54429 -- 5350000 -- Dec 22, 2020 18.582522 -- 5350000 -- Dec 21, 2020 18.573991 -- 5350000 -- Dec 18, 2020 18.479336 -- 5350000 -- Dec 17, 2020 18.513221 -- 5350000 -- Dec 16, 2020 18.48229 -- 5350000 -- Dec 15, 2020 18.47523 -- 5350000 -- Dec 14, 2020 18.484947 0 5350000 -- Dec 11, 2020 18.484043 -- 5350000 -- Dec 10, 2020 18.459545 -- 5350000 -- Dec 09, 2020 18.6173 -- 5350000 -- Dec 08, 2020 18.659311 -- 5350000 -- Dec 07, 2020 18.813881 -- 5350000 -- Dec 04, 2020 18.566981 -- 5350000 -- Dec 03, 2020 18.373996 -- 5350000 -- Dec 02, 2020 18.222149 -- 5350000 -- Dec 01, 2020 18.256428 -- 5350000 -- Nov 30, 2020 18.02356 -- 5350000 -- Nov 27, 2020 18.081769 -- 5350000 -- Nov 25, 2020 18.128445 -- 5350000 -- Nov 24, 2020 18.102311 -- 5350000 -- Nov 23, 2020 18.228199 -- 5350000 -- Nov 20, 2020 17.792443 -- 5350000 -- Nov 19, 2020 17.826369 -- 5350000 -- Nov 18, 2020 18.12168 -- 5350000 -- Nov 17, 2020 18.093914 -- 5350000 -- Nov 16, 2020 18.203989 -- 5350000 -- Nov 13, 2020 18.19636 -- 5350000 -- Nov 12, 2020 18.196649 -- 5350000 -- Nov 11, 2020 18.013946 -- 5350000 -- Nov 10, 2020 18.017778 -- 5350000 -- Nov 09, 2020 17.958666 -- 5350000 -- Nov 06, 2020 17.566669 -- 5350000 -- Nov 05, 2020 17.56695 -- 5350000 -- Nov 04, 2020 17.283047 -- 5350000 -- Nov 03, 2020 17.256746 -- 5350000 -- Nov 02, 2020 17.114078 -- 5350000 -- Oct 30, 2020 17.272494 -- 5350000 -- Oct 29, 2020 17.272772 -- 5350000 -- Oct 28, 2020 17.510911 -- 5350000 -- Oct 27, 2020 17.606903 -- 5350000 -- Oct 26, 2020 17.559263 -- 5350000 -- Oct 23, 2020 17.869708 -- 5350000 -- Oct 22, 2020 17.843389 -- 5350000 -- Oct 21, 2020 17.920537 -- 5350000 -- Oct 20, 2020 17.989094 -- 5350000 -- Oct 19, 2020 17.941907 -- 5350000 -- Oct 16, 2020 17.984214 -- 5350000 -- Oct 15, 2020 17.984501 -- 5350000 -- Oct 14, 2020 18.056517 -- 5250000 -- Oct 13, 2020 18.122054 -- 5250000 -- Oct 12, 2020 18.119023 -- 5250000 -- Oct 09, 2020 18.07961 -- 5250000 -- Oct 08, 2020 18.097553 -- 4950000 -- Oct 07, 2020 17.918109 -- 4950000 -- Oct 06, 2020 18.033543 -- 4950000 -- Oct 05, 2020 17.863293 -- 4950000 -- Oct 02, 2020 17.890266 -- 4950000 -- Oct 01, 2020 17.890686 -- 4950000 -- Sep 30, 2020 17.857824 -- 4950000 -- Sep 29, 2020 17.739382 -- 4950000 -- Sep 28, 2020 17.692764 -- 4950000 -- Sep 25, 2020 17.430517 -- 4950000 -- Sep 24, 2020 17.45209 -- 4950000 -- Sep 23, 2020 17.457058 -- 4950000 -- Sep 22, 2020 17.630507 -- 4950000 -- Sep 21, 2020 17.459804 -- 4950000 -- Sep 18, 2020 17.850743 -- 4950000 -- Sep 17, 2020 17.84868 -- 4950000 -- Sep 16, 2020 17.845848 -- 4950000 -- Sep 15, 2020 17.744261 -- 4950000 -- Sep 14, 2020 17.662492 -- 4950000 -- Sep 11, 2020 17.424457 -- 4950000 -- Sep 10, 2020 17.384559 -- 4950000 -- Sep 09, 2020 17.313376 -- 4950000 -- Sep 08, 2020 17.391073 -- 4950000 -- Sep 04, 2020 17.567199 -- 4950000 -- Sep 03, 2020 17.612856 -- 4950000 -- Sep 02, 2020 17.513122 -- 4950000 -- Sep 01, 2020 17.6215 -- 4950000 -- Aug 31, 2020 17.622413 -- 4950000 -- Aug 28, 2020 17.69229 -- 4950000 -- Aug 27, 2020 17.704625 -- 4950000 -- Aug 26, 2020 17.7062 -- 4950000 -- Aug 25, 2020 17.726436 -- 4950000 -- Aug 24, 2020 17.675079 -- 4950000 -- Aug 21, 2020 17.492268 -- 4950000 -- Aug 20, 2020 17.489928 -- 4950000 -- Aug 19, 2020 17.567695 -- 4950000 -- Aug 18, 2020 17.509825 -- 4950000 -- Aug 17, 2020 17.420734 -- 4950000 -- Aug 14, 2020 17.246003 -- 4950000 -- Aug 13, 2020 17.246279 -- 4950000 -- Aug 12, 2020 17.164333 -- 4950000 -- Aug 11, 2020 17.131953 -- 4950000 -- Aug 10, 2020 16.978564 -- 4950000 -- Aug 07, 2020 16.951157 -- 4950000 -- Aug 06, 2020 16.963921 -- 4950000 -- Aug 05, 2020 16.832469 -- 4950000 -- Aug 04, 2020 16.870829 -- 4950000 -- Aug 03, 2020 16.861889 -- 4950000 -- Jul 31, 2020 16.855799 -- 4950000 -- Jul 30, 2020 16.856069 -- 4950000 -- Jul 29, 2020 16.858639 -- 4950000 -- Jul 28, 2020 16.868847 -- 4950000 -- Jul 27, 2020 16.840888 -- 4950000 -- Jul 24, 2020 16.809725 -- 4950000 -- Jul 23, 2020 16.809994 -- 4950000 -- Jul 22, 2020 16.838106 -- 4950000 -- Jul 21, 2020 16.903346 -- 4950000 -- Jul 20, 2020 16.811267 -- 4950000 -- Jul 17, 2020 16.775741 -- 4950000 -- Jul 16, 2020 16.796604 -- 4950000 -- Jul 15, 2020 16.955955 -- 4950000 -- Jul 14, 2020 16.795889 -- 4950000 -- Jul 13, 2020 16.714971 -- 4950000 -- Jul 10, 2020 16.688867 -- 4950000 -- Jul 09, 2020 16.690046 -- 4950000 -- Jul 08, 2020 16.487121 -- 4950000 -- Jul 07, 2020 16.522036 -- 4950000 -- Jul 06, 2020 16.461112 -- 4950000 -- Jul 02, 2020 16.395352 -- 4950000 -- Jul 01, 2020 16.150472 -- 4950000 -- Jun 30, 2020 16.018341 -- 4950000 -- Jun 29, 2020 16.053919 -- 4950000 -- Jun 26, 2020 16.26468 -- 4950000 -- Jun 25, 2020 16.254767 -- 4950000 -- Jun 24, 2020 16.343157 -- 4950000 -- Jun 23, 2020 16.4034 -- 4950000 -- Jun 22, 2020 16.351821 -- 4950000 -- Jun 19, 2020 16.368687 -- 4950000 -- Jun 18, 2020 16.355641 -- 5050000 -- Jun 17, 2020 16.275958 -- 5050000 -- Jun 16, 2020 16.102174 -- 5050000 -- Jun 15, 2020 16.011841 0.486058 5050000 -- Jun 12, 2020 16.689346 -- 5050000 -- Jun 11, 2020 16.666924 -- 5050000 -- Jun 10, 2020 16.626666 -- 5050000 -- Jun 09, 2020 16.719661 -- 5050000 -- Jun 08, 2020 16.859286 -- 5050000 -- Jun 05, 2020 16.70841 -- 5050000 -- Jun 04, 2020 16.704133 -- 5050000 -- Jun 03, 2020 16.632504 -- 5050000 -- Jun 02, 2020 16.415951 -- 5050000 -- Jun 01, 2020 16.322638 -- 5050000 -- May 29, 2020 16.103059 -- 5050000 -- May 28, 2020 16.073489 -- 5050000 -- May 27, 2020 16.073752 -- 5050000 -- May 26, 2020 16.072702 -- 5050000 -- May 22, 2020 16.071846 -- 5050000 -- May 21, 2020 16.078769 -- 5050000 -- May 20, 2020 15.998846 -- 4900000 -- May 19, 2020 15.920623 -- 4900000 -- May 18, 2020 15.818936 -- 4900000 -- May 15, 2020 15.830833 -- 4900000 -- May 14, 2020 15.829646 -- 4900000 -- May 13, 2020 15.988845 -- 4900000 -- May 12, 2020 16.160284 -- 4900000 -- May 11, 2020 16.130007 -- 4900000 -- May 08, 2020 16.069723 -- 4900000 -- May 07, 2020 16.071356 -- 4900000 -- May 06, 2020 16.032021 -- 4900000 -- May 05, 2020 16.080547 -- 4900000 -- May 04, 2020 15.778649 -- 4900000 -- May 01, 2020 15.877638 -- 4900000 -- Apr 30, 2020 15.885071 -- 4900000 -- Apr 29, 2020 15.790039 -- 4900000 -- Apr 28, 2020 15.569206 -- 4900000 -- Apr 27, 2020 15.406923 -- 4900000 -- Apr 24, 2020 15.316626 -- 4900000 -- Apr 23, 2020 15.325154 -- 4900000 -- Apr 22, 2020 15.250275 -- 4900000 -- Apr 21, 2020 14.891508 -- 4900000 -- Apr 20, 2020 15.113134 -- 4900000 -- Apr 17, 2020 15.349057 -- 4900000 -- Apr 16, 2020 15.345912 -- 4700000 -- Apr 15, 2020 15.769928 -- 4450000 -- Apr 14, 2020 15.95548 -- 4150000 -- Apr 13, 2020 15.776478 -- 4150000 -- Apr 09, 2020 16.09055 -- 4150000 -- Apr 08, 2020 16.13118 -- 4150000 -- Apr 07, 2020 15.990094 -- 4150000 -- Apr 06, 2020 15.507599 -- 4150000 -- Apr 03, 2020 15.028283 -- 4150000 -- Apr 02, 2020 14.972728 -- 4150000 -- Apr 01, 2020 14.50857 -- 4150000 -- Mar 31, 2020 14.509111 -- 4150000 -- Mar 30, 2020 14.656262 -- 4150000 -- Mar 27, 2020 14.995985 -- 4150000 -- Mar 26, 2020 15.036698 -- 4150000 -- Mar 25, 2020 15.160287 -- 4150000 -- Mar 24, 2020 14.564667 -- 4150000 -- Mar 23, 2020 14.621866 -- 4150000 -- Mar 20, 2020 15.255232 -- 4150000 -- Mar 19, 2020 15.259204 -- 4150000 -- Mar 18, 2020 15.296074 -- 4150000 -- Mar 17, 2020 15.013149 -- 4150000 -- Mar 16, 2020 14.847005 -- 4100000 -- Mar 13, 2020 14.518081 -- 4100000 -- Mar 12, 2020 14.517113 -- 4100000 -- Mar 11, 2020 15.179747 -- 4100000 -- Mar 10, 2020 14.782297 -- 4100000 -- Mar 09, 2020 14.152697 -- 4100000 -- Mar 06, 2020 16.252521 -- 4100000 -- Mar 05, 2020 16.260577 -- 4100000 -- Mar 04, 2020 16.117675 -- 4100000 -- Mar 03, 2020 16.09015 -- 4100000 -- Mar 02, 2020 15.96098 -- 4100000 -- Feb 28, 2020 16.350816 -- 4100000 -- Feb 27, 2020 16.353813 -- 4100000 -- Feb 26, 2020 16.435794 -- 4350000 -- Feb 25, 2020 16.694775 -- 4350000 -- Feb 24, 2020 16.757581 -- 4350000 -- Feb 21, 2020 17.062012 -- 4350000 -- Feb 20, 2020 17.064216 -- 4200000 -- Feb 19, 2020 16.976366 -- 4200000 -- Feb 18, 2020 16.822993 -- 4200000 -- Feb 14, 2020 16.96954 -- 4200000 -- Feb 13, 2020 16.985409 -- 4200000 -- Feb 12, 2020 17.1366 -- 4200000 -- Feb 11, 2020 17.340864 -- 4200000 -- Feb 10, 2020 17.341135 -- 4200000 -- Feb 07, 2020 17.467125 -- 4200000 -- Feb 06, 2020 17.475209 -- 4200000 -- Feb 05, 2020 17.694336 -- 4200000 -- Feb 04, 2020 17.668569 -- 4200000 -- Feb 03, 2020 17.605378 -- 4200000 -- Jan 31, 2020 17.909813 -- 4200000 -- Jan 30, 2020 17.91498 -- 4200000 -- Jan 29, 2020 17.910118 -- 4200000 -- Jan 28, 2020 17.850965 -- 4200000 -- Jan 27, 2020 17.987399 -- 4200000 -- Jan 24, 2020 18.223391 -- 4200000 -- Jan 23, 2020 18.227165 -- 4200000 -- Jan 22, 2020 18.327505 -- 4200000 -- Jan 21, 2020 18.344608 -- 4100000 -- Jan 17, 2020 18.320401 -- 4100000 -- Jan 16, 2020 18.322125 -- 4100000 -- Jan 15, 2020 18.265068 -- 4100000 -- Jan 14, 2020 18.22117 -- 4100000 -- Jan 13, 2020 18.142326 -- 4100000 -- Jan 10, 2020 17.888131 -- 4100000 -- Jan 09, 2020 17.888824 -- 4100000 -- Jan 08, 2020 17.698315 -- 4100000 -- Jan 07, 2020 17.78774 -- 4100000 -- Jan 06, 2020 17.813634 -- 4000000 -- Jan 03, 2020 18.030472 -- 4000000 -- Jan 02, 2020 18.053011 -- 4000000 -- Dec 31, 2019 17.932884 -- 4000000 -- Dec 30, 2019 17.979258 -- 4000000 -- Dec 27, 2019 17.945336 -- 4000000 -- Dec 26, 2019 17.945582 -- 4000000 -- Dec 24, 2019 17.952472 -- 4000000 -- Dec 23, 2019 18.102098 -- 4000000 -- Dec 20, 2019 17.788168 -- 4000000 -- Dec 19, 2019 17.78839 -- 4000000 -- Dec 18, 2019 17.775245 -- 4000000 -- Dec 17, 2019 17.78025 -- 4000000 -- Dec 16, 2019 17.55147 0 4000000 -- Dec 13, 2019 17.627102 -- 4000000 -- Dec 12, 2019 17.622092 -- 4000000 -- Dec 11, 2019 17.749689 -- 4000000 -- Dec 10, 2019 17.705882 -- 3800000 -- Dec 09, 2019 17.631598 -- 3800000 -- Dec 06, 2019 17.785193 -- 3800000 -- Dec 05, 2019 17.787178 -- 3800000 -- Dec 04, 2019 17.65745 -- 3800000 -- Dec 03, 2019 17.522155 -- 3650000 -- Dec 02, 2019 17.503441 -- 3650000 -- Nov 29, 2019 17.458475 -- 3650000 -- Nov 27, 2019 17.480842 -- 3650000 -- Nov 26, 2019 17.506346 -- 3650000 -- Nov 25, 2019 17.678314 -- 3650000 -- Nov 22, 2019 17.606726 -- 3550000 -- Nov 21, 2019 17.602685 -- 3550000 -- Nov 20, 2019 17.717119 -- 3550000 -- Nov 19, 2019 17.733915 -- 3550000 -- Nov 18, 2019 17.686909 -- 3550000 -- Nov 15, 2019 17.771132 -- 3550000 -- Nov 14, 2019 17.768991 -- 3550000 -- Nov 13, 2019 17.621387 -- 3550000 -- Nov 12, 2019 17.546383 -- 3550000 -- Nov 11, 2019 17.680983 -- 3550000 -- Nov 08, 2019 17.662774 -- 3550000 -- Nov 07, 2019 17.663047 -- 3450000 -- Nov 06, 2019 17.660238 -- 3450000 -- Nov 05, 2019 17.703799 -- 3450000 -- Nov 04, 2019 17.520767 -- 3450000 -- Nov 01, 2019 17.530666 -- 3450000 -- Oct 31, 2019 17.530937 -- 3350000 -- Oct 30, 2019 17.664608 -- 3350000 -- Oct 29, 2019 17.555783 -- 3350000 -- Oct 28, 2019 17.584465 -- 3100000 -- Oct 25, 2019 17.808036 -- 3100000 -- Oct 24, 2019 17.807187 -- 3100000 -- Oct 23, 2019 17.767826 -- 3000000 -- Oct 22, 2019 17.802842 -- 3000000 -- Oct 21, 2019 17.829726 -- 3000000 -- Oct 18, 2019 17.875757 -- 3000000 -- Oct 17, 2019 17.873848 -- 3000000 -- Oct 16, 2019 17.872759 -- 3000000 -- Oct 15, 2019 17.863236 -- 3000000 -- Oct 14, 2019 17.822322 -- 3000000 -- Oct 11, 2019 17.587503 -- 3000000 -- Oct 10, 2019 17.589239 -- 3100000 -- Oct 09, 2019 17.553696 -- 3100000 -- Oct 08, 2019 17.674039 -- 3100000 -- Oct 07, 2019 17.71758 -- 3100000 -- Oct 04, 2019 17.739548 -- 3100000 -- Oct 03, 2019 17.725313 -- 3100000 -- Oct 02, 2019 17.801875 -- 3100000 -- Oct 01, 2019 17.930595 -- 3100000 -- Sep 30, 2019 17.821735 -- 3100000 -- Sep 27, 2019 17.845042 -- 3100000 -- Sep 26, 2019 17.830727 -- 3100000 -- Sep 25, 2019 17.840652 -- 3100000 -- Sep 24, 2019 17.643716 -- 3100000 -- Sep 23, 2019 17.718216 -- 3100000 -- Sep 20, 2019 17.962057 -- 3100000 -- Sep 19, 2019 17.96725 -- 3100000 -- Sep 18, 2019 17.966408 -- 3100000 -- Sep 17, 2019 17.877569 -- 3100000 -- Sep 16, 2019 17.955227 -- 3100000 -- Sep 13, 2019 17.858445 -- 3100000 -- Sep 12, 2019 17.858843 -- 3100000 -- Sep 11, 2019 17.839498 -- 2900000 -- Sep 10, 2019 17.669204 -- 2900000 -- Sep 09, 2019 17.584835 -- 2900000 -- Sep 06, 2019 17.466754 -- 2900000 -- Sep 05, 2019 17.464652 -- 2900000 -- Sep 04, 2019 17.546536 -- 2900000 -- Sep 03, 2019 17.519164 -- 2900000 -- Aug 30, 2019 17.440139 -- 2900000 -- Aug 29, 2019 17.447561 -- 2900000 -- Aug 28, 2019 17.086567 -- 2900000 -- Aug 27, 2019 17.106099 -- 2900000 -- Aug 26, 2019 16.737225 -- 2900000 -- Aug 23, 2019 17.016612 -- 2900000 -- Aug 22, 2019 17.018514 -- 2900000 -- Aug 21, 2019 16.957853 -- 2900000 -- Aug 20, 2019 16.94449 -- 2900000 -- Aug 19, 2019 16.775651 -- 2900000 -- Aug 16, 2019 16.479636 -- 2900000 -- Aug 15, 2019 16.479903 -- 2900000 -- Aug 14, 2019 16.584923 -- 2900000 -- Aug 13, 2019 16.869712 -- 2900000 -- Aug 12, 2019 16.868833 -- 2900000 -- Aug 09, 2019 16.867346 -- 2900000 -- Aug 08, 2019 16.866467 -- 2900000 -- Aug 07, 2019 16.965311 -- 2900000 -- Aug 06, 2019 16.820698 -- 2900000 -- Aug 05, 2019 17.029129 -- 2900000 -- Aug 02, 2019 17.841284 -- 2900000 -- Aug 01, 2019 17.837428 -- 2900000 -- Jul 31, 2019 18.006279 -- 2900000 -- Jul 30, 2019 18.157155 -- 2900000 -- Jul 29, 2019 18.186177 -- 2900000 -- Jul 26, 2019 18.244976 -- 2900000 -- Jul 25, 2019 18.247756 -- 2900000 -- Jul 24, 2019 18.11539 -- 2900000 -- Jul 23, 2019 18.060153 -- 2900000 -- Jul 22, 2019 18.12384 -- 2900000 -- Jul 19, 2019 18.069794 -- 2900000 -- Jul 18, 2019 18.077974 -- 2900000 -- Jul 17, 2019 18.244326 -- 2900000 -- Jul 16, 2019 18.207488 -- 2900000 -- Jul 15, 2019 18.220372 -- 2900000 -- Jul 12, 2019 18.2432 -- 2900000 -- Jul 11, 2019 18.243489 -- 2900000 -- Jul 10, 2019 18.163787 -- 2900000 -- Jul 09, 2019 18.054179 -- 2900000 -- Jul 08, 2019 17.945828 -- 2900000 -- Jul 05, 2019 18.167637 -- 2900000 -- Jul 03, 2019 18.202718 -- 2900000 -- Jul 02, 2019 18.173912 -- 2900000 -- Jul 01, 2019 18.15166 -- 2900000 -- Jun 28, 2019 18.006264 -- 2900000 -- Jun 27, 2019 18.006576 -- 2900000 -- Jun 26, 2019 17.945868 -- 2900000 -- Jun 25, 2019 18.008444 -- 2900000 -- Jun 24, 2019 18.097006 -- 3050000 -- Jun 21, 2019 18.391613 -- 3050000 -- Jun 20, 2019 18.404925 -- 3050000 -- Jun 19, 2019 18.083886 -- 3050000 -- Jun 18, 2019 17.949969 -- 3050000 -- Jun 17, 2019 17.91969 0.63477 3050000 -- Jun 14, 2019 18.686179 -- 2950000 -- Jun 13, 2019 18.686521 -- 2950000 -- Jun 12, 2019 18.927133 -- 2950000 -- Jun 11, 2019 18.87511 -- 2950000 -- Jun 10, 2019 18.732801 -- 2950000 -- Jun 07, 2019 18.416276 -- 2950000 -- Jun 06, 2019 18.414084 -- 2950000 -- Jun 05, 2019 18.411891 -- 2950000 -- Jun 04, 2019 18.412181 -- 2950000 -- Jun 03, 2019 18.407463 -- 2950000 -- May 31, 2019 18.362678 -- 2950000 -- May 30, 2019 18.35505 -- 2950000 -- May 29, 2019 17.762056 -- 2950000 -- May 28, 2019 17.638572 -- 2950000 -- May 24, 2019 17.375036 -- 2950000 -- May 23, 2019 17.374603 -- 2950000 -- May 22, 2019 17.435958 -- 2950000 -- May 21, 2019 17.329132 -- 2950000 -- May 20, 2019 17.658245 -- 2950000 -- May 17, 2019 17.752167 -- 2950000 -- May 16, 2019 17.762149 -- 2950000 -- May 15, 2019 17.774619 -- 3000000 -- May 14, 2019 17.656525 -- 3000000 -- May 13, 2019 17.658482 -- 3000000 -- May 10, 2019 18.328832 -- 3000000 -- May 09, 2019 18.341642 -- 3000000 -- May 08, 2019 18.586616 -- 3000000 -- May 07, 2019 18.799887 -- 3000000 -- May 06, 2019 18.887519 -- 3000000 -- May 03, 2019 19.257091 -- 3000000 -- May 02, 2019 19.257395 -- 3000000 -- May 01, 2019 19.164146 -- 3000000 -- Apr 30, 2019 19.161602 -- 3000000 -- Apr 29, 2019 19.117142 -- 3000000 -- Apr 26, 2019 19.299278 -- 3000000 -- Apr 25, 2019 19.290889 -- 3000000 -- Apr 24, 2019 19.293363 -- 3000000 -- Apr 23, 2019 19.139694 -- 3000000 -- Apr 22, 2019 19.108245 -- 3000000 -- Apr 18, 2019 19.014415 -- 3000000 -- Apr 17, 2019 18.925986 -- 3000000 -- Apr 16, 2019 18.86177 -- 3000000 -- Apr 15, 2019 18.80651 -- 3000000 -- Apr 12, 2019 18.831628 -- 3000000 -- Apr 11, 2019 18.831899 -- 3000000 -- Apr 10, 2019 18.792173 -- 3000000 -- Apr 09, 2019 18.778861 -- 3000000 -- Apr 08, 2019 18.782226 -- 3000000 -- Apr 05, 2019 18.552048 -- 3000000 -- Apr 04, 2019 18.550315 -- 3000000 -- Apr 03, 2019 18.510933 -- 3000000 -- Apr 02, 2019 18.553414 -- 3000000 -- Apr 01, 2019 18.51376 -- 3000000 -- Mar 29, 2019 18.517516 -- 3000000 -- Mar 28, 2019 18.517994 -- 3000000 -- Mar 27, 2019 18.505601 -- 3000000 -- Mar 26, 2019 18.313449 -- 3000000 -- Mar 25, 2019 18.367383 -- 3000000 -- Mar 22, 2019 18.304616 -- 3000000 -- Mar 21, 2019 18.300311 -- 3000000 -- Mar 20, 2019 18.254095 -- 3000000 -- Mar 19, 2019 18.126509 -- 3000000 -- Mar 18, 2019 18.267138 -- 3000000 -- Mar 15, 2019 18.090287 -- 3000000 -- Mar 14, 2019 18.069034 -- 3000000 -- Mar 13, 2019 17.847081 -- 3000000 -- Mar 12, 2019 17.849049 -- 3000000 -- Mar 11, 2019 17.851414 -- 3000000 -- Mar 08, 2019 17.952793 -- 3000000 -- Mar 07, 2019 17.949127 -- 3000000 -- Mar 06, 2019 18.129092 -- 3000000 -- Mar 05, 2019 18.178494 -- 3000000 -- Mar 04, 2019 18.403242 -- 3000000 -- Mar 01, 2019 18.424453 -- 3000000 -- Feb 28, 2019 18.420872 -- 3000000 -- Feb 27, 2019 18.49718 -- 3000000 -- Feb 26, 2019 18.674644 -- 3000000 -- Feb 25, 2019 18.442711 -- 3000000 -- Feb 22, 2019 18.400591 -- 3000000 -- Feb 21, 2019 18.399874 -- 3000000 -- Feb 20, 2019 18.173844 -- 3000000 -- Feb 19, 2019 17.99016 -- 3000000 -- Feb 15, 2019 18.102491 -- 3000000 -- Feb 14, 2019 18.099914 -- 3000000 -- Feb 13, 2019 18.588772 -- 3000000 -- Feb 12, 2019 18.827995 -- 3000000 -- Feb 11, 2019 18.830831 -- 3000000 -- Feb 08, 2019 19.128034 -- 3000000 -- Feb 07, 2019 19.129644 -- 3000000 -- Feb 06, 2019 19.447699 -- 3000000 -- Feb 05, 2019 19.502079 -- 3000000 -- Feb 04, 2019 19.554571 -- 3000000 -- Feb 01, 2019 19.491053 -- 3000000 -- Jan 31, 2019 19.491359 -- 3000000 -- Jan 30, 2019 19.491837 -- 3000000 -- Jan 29, 2019 19.483775 -- 3000000 -- Jan 28, 2019 19.456043 -- 3000000 -- Jan 25, 2019 19.465702 -- 3000000 -- Jan 24, 2019 19.458019 -- 3000000 -- Jan 23, 2019 19.331621 -- 3000000 -- Jan 22, 2019 19.411349 -- 3000000 -- Jan 18, 2019 19.508579 -- 3000000 -- Jan 17, 2019 19.508889 -- 3000000 -- Jan 16, 2019 19.423629 -- 3000000 -- Jan 15, 2019 19.448206 -- 3000000 -- Jan 14, 2019 19.324157 -- 3000000 -- Jan 11, 2019 19.33019 -- 3000000 -- Jan 10, 2019 19.327589 -- 3000000 -- Jan 09, 2019 19.14252 -- 3000000 -- Jan 08, 2019 19.057991 -- 3000000 -- Jan 07, 2019 19.031901 -- 3000000 -- Jan 04, 2019 18.668906 -- 3000000 -- Jan 03, 2019 18.666653 -- 3000000 -- Jan 02, 2019 18.500556 -- 3000000 -- Dec 31, 2018 18.586507 -- 3000000 -- Dec 28, 2018 18.57362 -- 3000000 -- Dec 27, 2018 18.570109 -- 3000000 -- Dec 26, 2018 18.432868 -- 3000000 -- Dec 24, 2018 18.681426 -- 3000000 -- Dec 21, 2018 18.764731 -- 3000000 -- Dec 20, 2018 18.765063 -- 2900000 -- Dec 19, 2018 18.933179 -- 2900000 -- Dec 18, 2018 18.83834 0.120272 2900000 -- Dec 17, 2018 18.971925 -- 2900000 -- Dec 14, 2018 19.00133 -- 2900000 -- Dec 13, 2018 18.994655 -- 2900000 -- Dec 12, 2018 18.947621 -- 2900000 -- Dec 11, 2018 19.041999 -- 2900000 -- Dec 10, 2018 19.159997 -- 2900000 -- Dec 07, 2018 19.209364 -- 2900000 -- Dec 06, 2018 19.199139 -- 2900000 -- Dec 04, 2018 19.16738 -- 2900000 -- Dec 03, 2018 18.999745 -- 2900000 -- Nov 30, 2018 18.902232 -- 2900000 -- Nov 29, 2018 18.905539 -- 2900000 -- Nov 28, 2018 18.818121 -- 2900000 -- Nov 27, 2018 18.804831 -- 2900000 -- Nov 26, 2018 18.77286 -- 2900000 -- Nov 23, 2018 18.725714 -- 2900000 -- Nov 21, 2018 18.675669 -- 2900000 -- Nov 20, 2018 18.576552 -- 2900000 -- Nov 19, 2018 18.853738 -- 2900000 -- Nov 16, 2018 18.511304 -- 2900000 -- Nov 15, 2018 18.515787 -- 2800000 -- Nov 14, 2018 18.355299 -- 2800000 -- Nov 13, 2018 18.491666 -- 2800000 -- Nov 12, 2018 18.649592 -- 2800000 -- Nov 09, 2018 18.626387 -- 2800000 -- Nov 08, 2018 18.626689 -- 2800000 -- Nov 07, 2018 18.424466 -- 2800000 -- Nov 06, 2018 18.667187 -- 2800000 -- Nov 05, 2018 18.815941 -- 2800000 -- Nov 02, 2018 18.507256 -- 2800000 -- Nov 01, 2018 18.496688 -- 2800000 -- Oct 31, 2018 18.578254 -- 2800000 -- Oct 30, 2018 18.222319 -- 2800000 -- Oct 29, 2018 18.377074 -- 2800000 -- Oct 26, 2018 18.335728 -- 2800000 -- Oct 25, 2018 18.32851 -- 2800000 -- Oct 24, 2018 18.339356 -- 2800000 -- Oct 23, 2018 18.495138 -- 2800000 -- Oct 22, 2018 18.453963 -- 2800000 -- Oct 19, 2018 18.292895 -- 2800000 -- Oct 18, 2018 18.293195 -- 2800000 -- Oct 17, 2018 18.236089 -- 2800000 -- Oct 16, 2018 18.042662 -- 2800000 -- Oct 15, 2018 17.699564 -- 2800000 -- Oct 12, 2018 17.779835 -- 2800000 -- Oct 11, 2018 17.771629 -- 2800000 -- Oct 10, 2018 17.931079 -- 2800000 -- Oct 09, 2018 17.726174 -- 2800000 -- Oct 08, 2018 17.704911 -- 2800000 -- Oct 05, 2018 17.86801 -- 2800000 -- Oct 04, 2018 17.879295 -- 2800000 -- Oct 03, 2018 17.856951 -- 2800000 -- Oct 02, 2018 17.734462 -- 2800000 -- Oct 01, 2018 17.673846 -- 2800000 -- Sep 28, 2018 17.691986 -- 2800000 -- Sep 27, 2018 17.695175 -- 2800000 -- Sep 26, 2018 17.59068 -- 2800000 -- Sep 25, 2018 17.607363 -- 2800000 -- Sep 24, 2018 17.625595 -- 2800000 -- Sep 21, 2018 17.713738 -- 2800000 -- Sep 20, 2018 17.723471 -- 2800000 -- Sep 19, 2018 17.693707 -- 2800000 -- Sep 18, 2018 17.703724 -- 2800000 -- Sep 17, 2018 17.696386 -- 2800000 -- Sep 14, 2018 18.060241 -- 2800000 -- Sep 13, 2018 18.060046 -- 2800000 -- Sep 12, 2018 17.98576 -- 2800000 -- Sep 11, 2018 17.888309 -- 2800000 -- Sep 10, 2018 17.818706 -- 2800000 -- Sep 07, 2018 17.711189 -- 2800000 -- Sep 06, 2018 17.702194 -- 2800000 -- Sep 05, 2018 17.727731 -- 3100000 -- Sep 04, 2018 17.721413 -- 3100000 -- Aug 31, 2018 17.823679 -- 3100000 -- Aug 30, 2018 17.819478 -- 3100000 -- Aug 29, 2018 17.695364 -- 3100000 -- Aug 28, 2018 17.692164 -- 3100000 -- Aug 27, 2018 17.594498 -- 3100000 -- Aug 24, 2018 17.028754 -- 3100000 -- Aug 23, 2018 17.02461 -- 3100000 -- Aug 22, 2018 17.029314 -- 3100000 -- Aug 21, 2018 17.028662 -- 3100000 -- Aug 20, 2018 17.036864 -- 3100000 -- Aug 17, 2018 17.034907 -- 3100000 -- Aug 16, 2018 17.030526 -- 3100000 -- Aug 15, 2018 17.289611 -- 3100000 -- Aug 14, 2018 17.410859 -- 3100000 -- Aug 13, 2018 17.284004 -- 3100000 -- Aug 10, 2018 17.900813 -- 3100000 -- Aug 09, 2018 17.901105 -- 3100000 -- Aug 08, 2018 18.015938 -- 3100000 -- Aug 07, 2018 18.015061 -- 3100000 -- Aug 06, 2018 17.920634 -- 3100000 -- Aug 03, 2018 18.017059 -- 3100000 -- Aug 02, 2018 18.015873 -- 3100000 -- Aug 01, 2018 17.97797 -- 3100000 -- Jul 31, 2018 17.652418 -- 3100000 -- Jul 30, 2018 17.319157 -- 3100000 -- Jul 27, 2018 17.207942 -- 3100000 -- Jul 26, 2018 17.218823 -- 3100000 -- Jul 25, 2018 17.213247 -- 3100000 -- Jul 24, 2018 17.209036 -- 3100000 -- Jul 23, 2018 16.936433 -- 3100000 -- Jul 20, 2018 16.915971 -- 3100000 -- Jul 19, 2018 16.897735 -- 3100000 -- Jul 18, 2018 16.94307 -- 3100000 -- Jul 17, 2018 16.960107 -- 3100000 -- Jul 16, 2018 16.935157 -- 3100000 -- Jul 13, 2018 16.741406 -- 3100000 -- Jul 12, 2018 16.732535 -- 3100000 -- Jul 11, 2018 16.810022 -- 3100000 -- Jul 10, 2018 16.866516 -- 3100000 -- Jul 09, 2018 16.689735 -- 3100000 -- Jul 06, 2018 16.685512 -- 3100000 -- Jul 05, 2018 16.678941 -- 3100000 -- Jul 03, 2018 16.613697 -- 3100000 -- Jul 02, 2018 16.48569 -- 3100000 -- Jun 29, 2018 16.333433 -- 3100000 -- Jun 28, 2018 16.34712 -- 3100000 -- Jun 27, 2018 16.185085 -- 3100000 -- Jun 26, 2018 16.125705 -- 3100000 -- Jun 25, 2018 16.217585 -- 3100000 -- Jun 22, 2018 16.184287 -- 3100000 -- Jun 21, 2018 16.183195 -- 3100000 -- Jun 20, 2018 16.132585 -- 3100000 -- Jun 19, 2018 16.586331 0.736213 3000000 -- Jun 18, 2018 17.315082 -- 3000000 -- Jun 15, 2018 17.288477 -- 3000000 -- Jun 14, 2018 17.28613 -- 2900000 -- Jun 13, 2018 17.355379 -- 2900000 -- Jun 12, 2018 17.461721 -- 2900000 -- Jun 11, 2018 17.529444 -- 2900000 -- Jun 08, 2018 17.601809 -- 2900000 -- Jun 07, 2018 17.607067 -- 2900000 -- Jun 06, 2018 17.765262 -- 2900000 -- Jun 05, 2018 17.718325 -- 2900000 -- Jun 04, 2018 17.378059 -- 2900000 -- Jun 01, 2018 16.912913 -- 2900000 -- May 31, 2018 16.915955 -- 3050000 -- May 30, 2018 17.032899 -- 3050000 -- May 29, 2018 17.382507 -- 3050000 -- May 25, 2018 17.181897 -- 3050000 -- May 24, 2018 17.170435 -- 3050000 -- May 23, 2018 17.142917 -- 3050000 -- May 22, 2018 17.18284 -- 3050000 -- May 21, 2018 17.039109 -- 3050000 -- May 18, 2018 16.934296 -- 3050000 -- May 17, 2018 16.93303 -- 3100000 -- May 16, 2018 17.068005 -- 3100000 -- May 15, 2018 17.027697 -- 3100000 -- May 14, 2018 16.99217 -- 3100000 -- May 11, 2018 16.578998 -- 3100000 -- May 10, 2018 16.579263 -- 3100000 -- May 09, 2018 16.731198 -- 3100000 -- May 08, 2018 16.837916 -- 3100000 -- May 07, 2018 17.081296 -- 3100000 -- May 04, 2018 16.731464 -- 3100000 -- May 03, 2018 16.731732 -- 3100000 -- May 02, 2018 17.066099 -- 3100000 -- May 01, 2018 17.185248 -- 3100000 -- Apr 30, 2018 17.401149 -- 3100000 -- Apr 27, 2018 17.350538 -- 3100000 -- Apr 26, 2018 17.350815 -- 3100000 -- Apr 25, 2018 17.401006 -- 3100000 -- Apr 24, 2018 17.352774 -- 3100000 -- Apr 23, 2018 17.546024 -- 3100000 -- Apr 20, 2018 17.677284 -- 3100000 -- Apr 19, 2018 17.677565 -- 3100000 -- Apr 18, 2018 17.288645 -- 3100000 -- Apr 17, 2018 17.066139 -- 3100000 -- Apr 16, 2018 17.007222 -- 3100000 -- Apr 13, 2018 16.975991 -- 3100000 -- Apr 12, 2018 16.987848 -- 3100000 -- Apr 11, 2018 17.127072 -- 3100000 -- Apr 10, 2018 17.120384 -- 3100000 -- Apr 09, 2018 17.013453 -- 3100000 -- Apr 06, 2018 16.78605 -- 3100000 -- Apr 05, 2018 16.786317 -- 3100000 -- Apr 04, 2018 16.593301 -- 3100000 -- Apr 03, 2018 16.637369 -- 3100000 -- Apr 02, 2018 16.6476 -- 3150000 -- Mar 29, 2018 16.358774 -- 3150000 -- Mar 28, 2018 16.35096 -- 3150000 -- Mar 27, 2018 16.618304 -- 3150000 -- Mar 26, 2018 16.654693 -- 3150000 -- Mar 23, 2018 16.890522 -- 3150000 -- Mar 22, 2018 16.896773 -- 3150000 -- Mar 21, 2018 16.883445 -- 3150000 -- Mar 20, 2018 17.018554 -- 3150000 -- Mar 19, 2018 16.784233 -- 3150000 -- Mar 16, 2018 16.56824 -- 3150000 -- Mar 15, 2018 16.568322 -- 3150000 -- Mar 14, 2018 16.403109 -- 3150000 -- Mar 13, 2018 16.578976 -- 3150000 -- Mar 12, 2018 16.268268 -- 3150000 -- Mar 09, 2018 15.506472 -- 3150000 -- Mar 08, 2018 15.527396 -- 3150000 -- Mar 07, 2018 15.59582 -- 3150000 -- Mar 06, 2018 15.757284 -- 3150000 -- Mar 05, 2018 15.784355 -- 3150000 -- Mar 02, 2018 16.110897 -- 3150000 -- Mar 01, 2018 16.110901 -- 3150000 -- Feb 28, 2018 16.025292 -- 3150000 -- Feb 27, 2018 16.369625 -- 3150000 -- Feb 26, 2018 16.506675 -- 3600000 -- Feb 23, 2018 16.740871 -- 3600000 -- Feb 22, 2018 16.741138 -- 3600000 -- Feb 21, 2018 16.748772 -- 3600000 -- Feb 20, 2018 16.730763 -- 3600000 -- Feb 16, 2018 16.504696 -- 3600000 -- Feb 15, 2018 16.50496 -- 3600000 -- Feb 14, 2018 16.57423 -- 3600000 -- Feb 13, 2018 16.399921 -- 3600000 -- Feb 12, 2018 16.401146 -- 3600000 -- Feb 09, 2018 16.178718 -- 3600000 -- Feb 08, 2018 16.190322 -- 3600000 -- Feb 07, 2018 16.243544 -- 3600000 -- Feb 06, 2018 15.791111 -- 3600000 -- Feb 05, 2018 16.246415 -- 3600000 -- Feb 02, 2018 16.961869 -- 3600000 -- Feb 01, 2018 16.985346 -- 3600000 -- Jan 31, 2018 16.976565 -- 3600000 -- Jan 30, 2018 17.220592 -- 3600000 -- Jan 29, 2018 17.428438 -- 3600000 -- Jan 26, 2018 17.348792 -- 3600000 -- Jan 25, 2018 17.349067 -- 3600000 -- Jan 24, 2018 17.242613 -- 3600000 -- Jan 23, 2018 17.074859 -- 3600000 -- Jan 22, 2018 17.019544 -- 3600000 -- Jan 19, 2018 16.958969 -- 3600000 -- Jan 18, 2018 16.95924 -- 3600000 -- Jan 17, 2018 16.893009 -- 3500000 -- Jan 16, 2018 16.966682 -- 3500000 -- Jan 12, 2018 16.983706 -- 3500000 -- Jan 11, 2018 16.972606 -- 3500000 -- Jan 10, 2018 16.86238 -- 3500000 -- Jan 09, 2018 16.81311 -- 3500000 -- Jan 08, 2018 16.689962 -- 3500000 -- Jan 05, 2018 16.067351 -- 3500000 -- Jan 04, 2018 16.06761 -- 3500000 -- Jan 03, 2018 16.046684 -- 3500000 -- Jan 02, 2018 16.075932 -- 3500000 -- Dec 29, 2017 15.944214 -- 3500000 -- Dec 28, 2017 15.922752 -- 3500000 -- Dec 27, 2017 15.829165 -- 3500000 -- Dec 26, 2017 15.843588 -- 3500000 -- Dec 22, 2017 16.024381 -- 3500000 -- Dec 21, 2017 16.046468 -- 3500000 -- Dec 20, 2017 15.898356 -- 3500000 -- Dec 19, 2017 15.978173 0.000834 3500000 -- Dec 18, 2017 15.292051 -- 3500000 -- Dec 15, 2017 15.272027 -- 3500000 -- Dec 14, 2017 15.272276 -- 3500000 -- Dec 13, 2017 15.197573 -- 3500000 -- Dec 12, 2017 14.819646 -- 3500000 -- Dec 11, 2017 14.570249 -- 3500000 -- Dec 08, 2017 14.137957 -- 3500000 -- Dec 07, 2017 14.167125 -- 3500000 -- Dec 06, 2017 14.180025 -- 3500000 -- Dec 05, 2017 14.444332 -- 3500000 -- Dec 04, 2017 14.354568 -- 3500000 -- Dec 01, 2017 13.813383 -- 3500000 -- Nov 30, 2017 13.760932 -- 3500000 -- Nov 29, 2017 13.892087 -- 3500000 -- Nov 28, 2017 13.824054 -- 3500000 -- Nov 27, 2017 13.856723 -- 3500000 -- Nov 24, 2017 13.577101 -- 3500000 -- Nov 22, 2017 13.342004 -- 3500000 -- Nov 21, 2017 13.229411 -- 3500000 -- Nov 20, 2017 13.131779 -- 3650000 -- Nov 17, 2017 13.409846 -- 3650000 -- Nov 16, 2017 13.427261 -- 3650000 -- Nov 15, 2017 13.448756 -- 3650000 -- Nov 14, 2017 13.663057 -- 3650000 -- Nov 13, 2017 13.653258 -- 3650000 -- Nov 10, 2017 13.726313 -- 3650000 -- Nov 09, 2017 14.472312 -- 3650000 -- Nov 08, 2017 14.416196 -- 3650000 -- Nov 07, 2017 14.585931 -- 3650000 -- Nov 06, 2017 14.748897 -- 3650000 -- Nov 03, 2017 15.040456 -- 3650000 -- Nov 02, 2017 15.037219 -- 3650000 -- Nov 01, 2017 15.043257 -- 3650000 -- Oct 31, 2017 15.024674 -- 3650000 -- Oct 30, 2017 15.060832 -- 3650000 -- Oct 27, 2017 14.935381 -- 3050000 -- Oct 26, 2017 14.935624 -- 3050000 -- Oct 25, 2017 14.968253 -- 3050000 -- Oct 24, 2017 14.945107 -- 3050000 -- Oct 23, 2017 14.992373 -- 3050000 -- Oct 20, 2017 15.075784 -- 3050000 -- Oct 19, 2017 15.076029 -- 3050000 -- Oct 18, 2017 14.979729 -- 3050000 -- Oct 17, 2017 15.181658 -- 3050000 -- Oct 16, 2017 15.328172 -- 3050000 -- Oct 13, 2017 15.359787 -- 3050000 -- Oct 12, 2017 15.364246 -- 3050000 -- Oct 11, 2017 15.345651 -- 3050000 -- Oct 10, 2017 15.215451 -- 3050000 -- Oct 09, 2017 15.158661 -- 3050000 -- Oct 06, 2017 15.0611 -- 3050000 -- Oct 05, 2017 15.061344 -- 3050000 -- Oct 04, 2017 15.108449 -- 3050000 -- Oct 03, 2017 15.352299 -- 3050000 -- Oct 02, 2017 15.402417 -- 3050000 -- Sep 29, 2017 15.466039 -- 3050000 -- Sep 28, 2017 15.466292 -- 3050000 -- Sep 27, 2017 15.679582 -- 3050000 -- Sep 26, 2017 15.899524 -- 3050000 -- Sep 25, 2017 15.678056 -- 3000000 -- Sep 22, 2017 15.527658 -- 3000000 -- Sep 21, 2017 15.529188 -- 3000000 -- Sep 20, 2017 15.503997 -- 3000000 -- Sep 19, 2017 15.404446 -- 3000000 -- Sep 18, 2017 15.390166 -- 3000000 -- Sep 15, 2017 15.628638 -- 3000000 -- Sep 14, 2017 15.623413 -- 2850000 -- Sep 13, 2017 15.581263 -- 2800000 -- Sep 12, 2017 15.631233 -- 2800000 -- Sep 11, 2017 15.745572 -- 2800000 -- Sep 08, 2017 15.963223 -- 2800000 -- Sep 07, 2017 15.959753 -- 3150000 -- Sep 06, 2017 15.996981 -- 3050000 -- Sep 05, 2017 16.194373 -- 3050000 -- Sep 01, 2017 16.189874 -- 3050000 -- Aug 31, 2017 16.193475 -- 3050000 -- Aug 30, 2017 16.192715 -- 3050000 -- Aug 29, 2017 16.338324 -- 3050000 -- Aug 28, 2017 16.487691 -- 3050000 -- Aug 25, 2017 16.421706 -- 3050000 -- Aug 24, 2017 16.417471 -- 3050000 -- Aug 23, 2017 16.619518 -- 3050000 -- Aug 22, 2017 16.658596 -- 3050000 -- Aug 21, 2017 16.68182 -- 3050000 -- Aug 18, 2017 16.801055 -- 3050000 -- Aug 17, 2017 16.807094 -- 3050000 -- Aug 16, 2017 16.648191 -- 3050000 -- Aug 15, 2017 16.860431 -- 3050000 -- Aug 14, 2017 16.98223 -- 3050000 -- Aug 11, 2017 17.107792 -- 3050000 -- Aug 10, 2017 17.108073 -- 3050000 -- Aug 09, 2017 17.218109 -- 3050000 -- Aug 08, 2017 17.35412 -- 3050000 -- Aug 07, 2017 17.299921 -- 3000000 -- Aug 04, 2017 17.415559 -- 3000000 -- Aug 03, 2017 17.413661 -- 3000000 -- Aug 02, 2017 17.362765 -- 2950000 -- Aug 01, 2017 17.258171 -- 2950000 -- Jul 31, 2017 17.419212 -- 2950000 -- Jul 28, 2017 17.670128 -- 2950000 -- Jul 27, 2017 17.667751 -- 2950000 -- Jul 26, 2017 17.708001 -- 2950000 -- Jul 25, 2017 17.709605 -- 2950000 -- Jul 24, 2017 17.671852 -- 2950000 -- Jul 21, 2017 17.609357 -- 2950000 -- Jul 20, 2017 17.613217 -- 2950000 -- Jul 19, 2017 17.59202 -- 2950000 -- Jul 18, 2017 17.344357 -- 2950000 -- Jul 17, 2017 17.402749 -- 2950000 -- Jul 14, 2017 17.415586 -- 2950000 -- Jul 13, 2017 17.411379 -- 2950000 -- Jul 12, 2017 17.072828 -- 2650000 -- Jul 11, 2017 16.661292 -- 2650000 -- Jul 10, 2017 16.578981 -- 2650000 -- Jul 07, 2017 16.436917 -- 2650000 -- Jul 06, 2017 16.436935 -- 2650000 -- Jul 05, 2017 16.458709 -- 2650000 -- Jul 03, 2017 16.489958 -- 2650000 -- Jun 30, 2017 16.599306 -- 2650000 -- Jun 29, 2017 16.599566 -- 2650000 -- Jun 28, 2017 16.522961 -- 2650000 -- Jun 27, 2017 16.357121 -- 2650000 -- Jun 26, 2017 16.357384 -- 2650000 -- Jun 23, 2017 16.35818 -- 2650000 -- Jun 22, 2017 16.3936 -- 2250000 -- Jun 21, 2017 16.017122 -- 2250000 -- Jun 20, 2017 16.330267 0.662899 2200000 -- Jun 19, 2017 17.224108 -- 2200000 -- Jun 16, 2017 17.555892 -- 2200000 -- Jun 15, 2017 17.580126 -- 2200000 -- Jun 14, 2017 17.460422 -- 2200000 -- Jun 13, 2017 17.225804 -- 2200000 -- Jun 12, 2017 17.273764 -- 2200000 -- Jun 09, 2017 17.504439 -- 2200000 -- Jun 08, 2017 17.543167 -- 2200000 -- Jun 07, 2017 16.991254 -- 2200000 -- Jun 06, 2017 17.168107 -- 2200000 -- Jun 05, 2017 17.443886 -- 2200000 -- Jun 02, 2017 18.81013 -- 2200000 -- Jun 01, 2017 18.813033 -- 2200000 -- May 31, 2017 18.728419 -- 2200000 -- May 30, 2017 19.085271 -- 2200000 -- May 26, 2017 19.114214 -- 2200000 -- May 25, 2017 19.114007 -- 2200000 -- May 24, 2017 19.017409 -- 2200000 -- May 23, 2017 19.080919 -- 2200000 -- May 22, 2017 19.081728 -- 2200000 -- May 19, 2017 19.025947 -- 2200000 -- May 18, 2017 19.026266 -- 2200000 -- May 17, 2017 19.121367 -- 2200000 -- May 16, 2017 19.062671 -- 2200000 -- May 15, 2017 19.077549 -- 2200000 -- May 12, 2017 19.065906 -- 2200000 -- May 11, 2017 19.065962 -- 2200000 -- May 10, 2017 18.864995 -- 2200000 -- May 09, 2017 18.61903 -- 2350000 -- May 08, 2017 18.618271 -- 2350000 -- May 05, 2017 18.798107 -- 2350000 -- May 04, 2017 18.798419 -- 2350000 -- May 03, 2017 18.812452 -- 2350000 -- May 02, 2017 18.912349 -- 2350000 -- May 01, 2017 19.127245 -- 2350000 -- Apr 28, 2017 19.147929 -- 2350000 -- Apr 27, 2017 19.147202 -- 2350000 -- Apr 26, 2017 19.37817 -- 2350000 -- Apr 25, 2017 19.282717 -- 2350000 -- Apr 24, 2017 19.264337 -- 2350000 -- Apr 21, 2017 19.441181 -- 2350000 -- Apr 20, 2017 19.440975 -- 2350000 -- Apr 19, 2017 19.551201 -- 2350000 -- Apr 18, 2017 19.628177 -- 2350000 -- Apr 17, 2017 19.603869 -- 2350000 -- Apr 13, 2017 19.75391 -- 2350000 -- Apr 12, 2017 19.822696 -- 2400000 -- Apr 11, 2017 19.67191 -- 2400000 -- Apr 10, 2017 19.779972 -- 2400000 -- Apr 07, 2017 19.748661 -- 2400000 -- Apr 06, 2017 19.743898 -- 2400000 -- Apr 05, 2017 19.77548 -- 2400000 -- Apr 04, 2017 19.635881 -- 2400000 -- Apr 03, 2017 19.545676 -- 2400000 -- Mar 31, 2017 19.545586 -- 2400000 -- Mar 30, 2017 19.545908 -- 2400000 -- Mar 29, 2017 19.593832 -- 2400000 -- Mar 28, 2017 19.674556 -- 2400000 -- Mar 27, 2017 19.589153 -- 2400000 -- Mar 24, 2017 19.64945 -- 2400000 -- Mar 23, 2017 19.649242 -- 2400000 -- Mar 22, 2017 19.520185 -- 2400000 -- Mar 21, 2017 19.68153 -- 2400000 -- Mar 20, 2017 19.531769 -- 2400000 -- Mar 17, 2017 19.436724 -- 2400000 -- Mar 16, 2017 19.436496 -- 2450000 -- Mar 15, 2017 19.278481 -- 2450000 -- Mar 14, 2017 19.357449 -- 2450000 -- Mar 13, 2017 19.416145 -- 2450000 -- Mar 10, 2017 19.575612 -- 2450000 -- Mar 09, 2017 19.575674 -- 2450000 -- Mar 08, 2017 19.398163 -- 2450000 -- Mar 07, 2017 19.566419 -- 2450000 -- Mar 06, 2017 19.860587 -- 2450000 -- Mar 03, 2017 19.946991 -- 2450000 -- Mar 02, 2017 19.949039 -- 2450000 -- Mar 01, 2017 20.004695 -- 2450000 -- Feb 28, 2017 19.84199 -- 2450000 -- Feb 27, 2017 20.222386 -- 2450000 -- Feb 24, 2017 20.222002 -- 2450000 -- Feb 23, 2017 20.22151 -- 2450000 -- Feb 22, 2017 20.233046 -- 2450000 -- Feb 21, 2017 20.170252 -- 2450000 -- Feb 17, 2017 19.912589 -- 2450000 -- Feb 16, 2017 19.912378 -- 2450000 -- Feb 15, 2017 19.760917 -- 2450000 -- Feb 14, 2017 19.668315 -- 2450000 -- Feb 13, 2017 19.668556 -- 2450000 -- Feb 10, 2017 19.57719 -- 2450000 -- Feb 09, 2017 19.580463 -- 2450000 -- Feb 08, 2017 19.630469 -- 2450000 -- Feb 07, 2017 19.533605 -- 2450000 -- Feb 06, 2017 19.516291 -- 2450000 -- Feb 03, 2017 19.485414 -- 2450000 -- Feb 02, 2017 19.485748 -- 2450000 -- Feb 01, 2017 19.491767 -- 2450000 -- Jan 31, 2017 19.493162 -- 2500000 -- Jan 30, 2017 19.789155 -- 2500000 -- Jan 27, 2017 20.213622 -- 2500000 -- Jan 26, 2017 20.212579 -- 2500000 -- Jan 25, 2017 20.293675 -- 2500000 -- Jan 24, 2017 20.314849 -- 2500000 -- Jan 23, 2017 20.144948 -- 2500000 -- Jan 20, 2017 20.049591 -- 2500000 -- Jan 19, 2017 20.047181 -- 2500000 -- Jan 18, 2017 19.925901 -- 2500000 -- Jan 17, 2017 19.996378 -- 2500000 -- Jan 13, 2017 19.703302 -- 2500000 -- Jan 12, 2017 19.703907 -- 2500000 -- Jan 11, 2017 19.688922 -- 2500000 -- Jan 10, 2017 19.696937 -- 2500000 -- Jan 09, 2017 19.690859 -- 2500000 -- Jan 06, 2017 19.69917 -- 2500000 -- Jan 05, 2017 19.699513 -- 2500000 -- Jan 04, 2017 19.674033 -- 2500000 -- Jan 03, 2017 19.530221 -- 2500000 -- Dec 30, 2016 19.24692 -- 2500000 -- Dec 29, 2016 19.247775 -- 2500000 -- Dec 28, 2016 19.043023 -- 2500000 -- Dec 27, 2016 18.992185 -- 2500000 -- Dec 23, 2016 19.159614 -- 2500000 -- Dec 22, 2016 19.160466 -- 2500000 -- Dec 21, 2016 19.110591 0 2500000 -- Dec 20, 2016 19.094446 -- 2500000 -- Dec 19, 2016 18.886827 -- 2250000 -- Dec 16, 2016 18.818879 -- 2250000 -- Dec 15, 2016 18.816193 -- 2250000 -- Dec 14, 2016 19.030942 -- 2200000 -- Dec 13, 2016 19.094182 -- 2200000 -- Dec 12, 2016 18.944532 -- 2200000 -- Dec 09, 2016 18.479387 -- 2200000 -- Dec 08, 2016 18.479704 -- 2200000 -- Dec 07, 2016 18.37277 -- 2200000 -- Dec 06, 2016 18.343936 -- 2200000 -- Dec 05, 2016 18.260801 -- 2200000 -- Dec 02, 2016 18.244186 -- 2200000 -- Dec 01, 2016 18.24525 -- 2200000 -- Nov 30, 2016 18.017715 -- 2200000 -- Nov 29, 2016 17.734358 -- 2200000 -- Nov 28, 2016 17.848874 -- 2200000 -- Nov 25, 2016 17.920635 -- 2200000 -- Nov 23, 2016 17.953935 -- 2200000 -- Nov 22, 2016 17.971165 -- 2200000 -- Nov 21, 2016 18.052646 -- 2200000 -- Nov 18, 2016 18.037351 -- 2200000 -- Nov 17, 2016 18.037661 -- 2200000 -- Nov 16, 2016 17.958976 -- 2200000 -- Nov 15, 2016 17.869714 -- 2200000 -- Nov 14, 2016 17.993947 -- 2200000 -- Nov 11, 2016 18.339224 -- 2200000 -- Nov 10, 2016 18.339035 -- 2200000 -- Nov 09, 2016 18.416283 -- 2200000 -- Nov 08, 2016 18.413222 -- 2200000 -- Nov 07, 2016 18.386367 -- 2200000 -- Nov 04, 2016 18.374505 -- 2200000 -- Nov 03, 2016 18.373557 -- 2200000 -- Nov 02, 2016 18.60116 -- 2200000 -- Nov 01, 2016 18.81696 -- 2200000 -- Oct 31, 2016 18.805301 -- 2200000 -- Oct 28, 2016 19.097305 -- 2200000 -- Oct 27, 2016 19.097106 -- 2200000 -- Oct 26, 2016 19.069403 -- 2200000 -- Oct 25, 2016 19.148014 -- 2200000 -- Oct 24, 2016 19.157307 -- 2200000 -- Oct 21, 2016 19.182564 -- 2200000 -- Oct 20, 2016 19.18526 -- 2200000 -- Oct 19, 2016 19.205182 -- 2200000 -- Oct 18, 2016 19.283401 -- 2200000 -- Oct 17, 2016 19.196924 -- 2200000 -- Oct 14, 2016 19.118672 -- 2200000 -- Oct 13, 2016 19.122148 -- 2200000 -- Oct 12, 2016 19.15891 -- 2200000 -- Oct 11, 2016 19.209659 -- 2200000 -- Oct 10, 2016 19.144494 -- 2200000 -- Oct 07, 2016 19.069982 -- 2200000 -- Oct 06, 2016 19.070308 -- 2200000 -- Oct 05, 2016 19.091296 -- 2200000 -- Oct 04, 2016 19.095589 -- 2200000 -- Oct 03, 2016 18.981267 -- 2200000 -- Sep 30, 2016 19.225245 -- 2200000 -- Sep 29, 2016 19.225573 -- 2200000 -- Sep 28, 2016 19.245074 -- 2200000 -- Sep 27, 2016 19.259792 -- 2200000 -- Sep 26, 2016 19.313763 -- 2200000 -- Sep 23, 2016 19.160161 -- 2200000 -- Sep 22, 2016 19.161352 -- 2650000 -- Sep 21, 2016 18.863348 -- 2650000 -- Sep 20, 2016 18.827198 -- 2650000 -- Sep 19, 2016 18.656361 -- 2650000 -- Sep 16, 2016 19.334927 -- 2650000 -- Sep 15, 2016 19.333135 -- 2650000 -- Sep 14, 2016 19.33559 -- 2650000 -- Sep 13, 2016 19.332737 -- 2650000 -- Sep 12, 2016 19.334129 -- 2650000 -- Sep 09, 2016 19.33406 -- 2650000 -- Sep 08, 2016 19.334389 -- 2650000 -- Sep 07, 2016 19.495596 -- 2650000 -- Sep 06, 2016 19.613342 -- 2650000 -- Sep 02, 2016 19.913557 -- 2650000 -- Sep 01, 2016 19.913898 -- 2650000 -- Aug 31, 2016 20.184647 -- 2650000 -- Aug 30, 2016 20.773533 -- 2650000 -- Aug 29, 2016 20.662326 -- 2650000 -- Aug 26, 2016 20.44644 -- 2650000 -- Aug 25, 2016 20.446789 -- 2650000 -- Aug 24, 2016 20.542425 -- 2650000 -- Aug 23, 2016 20.419577 -- 2650000 -- Aug 22, 2016 20.57857 -- 2650000 -- Aug 19, 2016 20.818104 -- 2650000 -- Aug 18, 2016 20.818937 -- 2650000 -- Aug 17, 2016 20.987099 -- 2400000 -- Aug 16, 2016 20.905645 -- 2400000 -- Aug 15, 2016 20.444674 -- 2400000 -- Aug 12, 2016 20.110178 -- 2400000 -- Aug 11, 2016 20.108312 -- 2400000 -- Aug 10, 2016 20.204125 -- 2400000 -- Aug 09, 2016 20.077116 -- 2400000 -- Aug 08, 2016 20.059634 -- 2400000 -- Aug 05, 2016 19.60489 -- 2400000 -- Aug 04, 2016 19.606032 -- 2400000 -- Aug 03, 2016 19.355827 -- 2400000 -- Aug 02, 2016 19.545519 -- 2400000 -- Aug 01, 2016 19.598235 -- 2400000 -- Jul 29, 2016 19.520668 -- 2400000 -- Jul 28, 2016 19.521002 -- 2400000 -- Jul 27, 2016 19.410556 -- 2400000 -- Jul 26, 2016 19.306123 -- 2400000 -- Jul 25, 2016 19.340797 -- 2400000 -- Jul 22, 2016 19.320699 -- 2400000 -- Jul 21, 2016 19.325539 -- 2400000 -- Jul 20, 2016 19.421948 -- 2400000 -- Jul 19, 2016 19.545763 -- 2400000 -- Jul 18, 2016 19.442078 -- 2400000 -- Jul 15, 2016 19.156419 -- 2400000 -- Jul 14, 2016 19.156221 -- 2400000 -- Jul 13, 2016 18.983448 -- 2400000 -- Jul 12, 2016 18.694013 -- 2400000 -- Jul 11, 2016 18.616594 -- 2400000 -- Jul 08, 2016 18.357074 -- 2400000 -- Jul 07, 2016 18.358398 -- 2400000 -- Jul 06, 2016 18.358967 -- 2400000 -- Jul 05, 2016 18.359031 -- 2400000 -- Jul 01, 2016 18.190012 -- 2400000 -- Jun 30, 2016 18.190128 -- 2400000 -- Jun 29, 2016 18.167493 -- 2400000 -- Jun 28, 2016 18.162557 -- 2400000 -- Jun 27, 2016 18.085503 -- 2400000 -- Jun 24, 2016 18.35024 -- 2400000 -- Jun 23, 2016 18.351815 -- 2400000 -- Jun 22, 2016 18.25521 0.669901 2400000 -- Jun 21, 2016 18.961449 -- 2400000 -- Jun 20, 2016 18.796925 -- 2400000 -- Jun 17, 2016 18.715076 -- 2400000 -- Jun 16, 2016 18.71463 -- 2400000 -- Jun 15, 2016 18.70522 -- 2400000 -- Jun 14, 2016 18.641684 -- 2400000 -- Jun 13, 2016 18.583212 -- 2400000 -- Jun 10, 2016 18.812189 -- 2400000 -- Jun 09, 2016 18.812255 -- 2400000 -- Jun 08, 2016 18.968317 -- 2400000 -- Jun 07, 2016 18.859945 -- 2400000 -- Jun 06, 2016 18.480946 -- 2400000 -- Jun 03, 2016 18.291236 -- 2400000 -- Jun 02, 2016 18.289545 -- 2400000 -- Jun 01, 2016 18.382416 -- 2400000 -- May 31, 2016 18.306188 -- 2400000 -- May 27, 2016 18.676764 -- 2500000 -- May 26, 2016 18.675293 -- 2500000 -- May 25, 2016 18.639776 -- 2500000 -- May 24, 2016 18.567966 -- 2500000 -- May 23, 2016 18.5999 -- 2500000 -- May 20, 2016 18.825885 -- 2500000 -- May 19, 2016 18.825953 -- 2500000 -- May 18, 2016 19.166716 -- 2500000 -- May 17, 2016 19.165376 -- 2500000 -- May 16, 2016 19.140157 -- 2500000 -- May 13, 2016 19.089726 -- 2500000 -- May 12, 2016 19.08927 -- 2500000 -- May 11, 2016 19.006147 -- 2500000 -- May 10, 2016 18.995156 -- 2500000 -- May 09, 2016 18.939342 -- 2500000 -- May 06, 2016 18.713581 -- 2500000 -- May 05, 2016 18.713903 -- 2500000 -- May 04, 2016 18.911571 -- 2500000 -- May 03, 2016 19.071311 -- 2500000 -- May 02, 2016 19.339633 -- 2500000 -- Apr 29, 2016 19.539155 -- 2500000 -- Apr 28, 2016 19.541636 -- 2500000 -- Apr 27, 2016 19.485195 -- 2500000 -- Apr 26, 2016 19.520978 -- 2500000 -- Apr 25, 2016 19.510934 -- 2500000 -- Apr 22, 2016 19.859532 -- 2500000 -- Apr 21, 2016 19.8596 -- 2500000 -- Apr 20, 2016 19.830901 -- 2500000 -- Apr 19, 2016 19.725224 -- 2500000 -- Apr 18, 2016 19.649101 -- 2500000 -- Apr 15, 2016 19.653276 -- 2500000 -- Apr 14, 2016 19.653613 -- 2500000 -- Apr 13, 2016 19.680179 -- 2500000 -- Apr 12, 2016 19.698094 -- 2500000 -- Apr 11, 2016 19.512722 -- 2500000 -- Apr 08, 2016 19.497356 -- 2500000 -- Apr 07, 2016 19.497691 -- 2500000 -- Apr 06, 2016 19.271605 -- 2500000 -- Apr 05, 2016 19.251038 -- 2500000 -- Apr 04, 2016 19.604904 -- 2500000 -- Apr 01, 2016 19.860272 -- 2500000 -- Mar 31, 2016 19.86087 -- 2400000 -- Mar 30, 2016 19.7183 -- 2400000 -- Mar 29, 2016 19.689 -- 2400000 -- Mar 28, 2016 19.420161 -- 2400000 -- Mar 24, 2016 19.529685 -- 2400000 -- Mar 23, 2016 19.787011 -- 2400000 -- Mar 22, 2016 19.823059 -- 2350000 -- Mar 21, 2016 19.769397 -- 2350000 -- Mar 18, 2016 19.711071 -- 2350000 -- Mar 17, 2016 19.711678 -- 2350000 -- Mar 16, 2016 19.488329 -- 2350000 -- Mar 15, 2016 19.280027 -- 2350000 -- Mar 14, 2016 19.422765 -- 2350000 -- Mar 11, 2016 19.546432 -- 2350000 -- Mar 10, 2016 19.548562 -- 2350000 -- Mar 09, 2016 19.528097 -- 2350000 -- Mar 08, 2016 19.577099 -- 2350000 -- Mar 07, 2016 19.476464 -- 2350000 -- Mar 04, 2016 19.07249 -- 2350000 -- Mar 03, 2016 19.072838 -- 2350000 -- Mar 02, 2016 18.847804 -- 2350000 -- Mar 01, 2016 18.770418 -- 2350000 -- Feb 29, 2016 18.618324 -- 2350000 -- Feb 26, 2016 18.563566 -- 2350000 -- Feb 25, 2016 18.575182 -- 2350000 -- Feb 24, 2016 18.655541 -- 2350000 -- Feb 23, 2016 18.693514 -- 2350000 -- Feb 22, 2016 18.481147 -- 2250000 -- Feb 19, 2016 18.473721 -- 2250000 -- Feb 18, 2016 18.475314 -- 2250000 -- Feb 17, 2016 18.228652 -- 2250000 -- Feb 16, 2016 18.284292 -- 2250000 -- Feb 12, 2016 17.596699 -- 2250000 -- Feb 11, 2016 17.593874 -- 2250000 -- Feb 10, 2016 17.861572 -- 2250000 -- Feb 09, 2016 18.001646 -- 2250000 -- Feb 08, 2016 18.003451 -- 2250000 -- Feb 05, 2016 17.989585 -- 2250000 -- Feb 04, 2016 17.991385 -- 2250000 -- Feb 03, 2016 17.623581 -- 2250000 -- Feb 02, 2016 17.855592 -- 2250000 -- Feb 01, 2016 17.595818 -- 2250000 -- Jan 29, 2016 17.195106 -- 2250000 -- Jan 28, 2016 17.193307 -- 2400000 -- Jan 27, 2016 16.674754 -- 2400000 -- Jan 26, 2016 16.255261 -- 2400000 -- Jan 25, 2016 16.436035 -- 2400000 -- Jan 22, 2016 15.977931 -- 2400000 -- Jan 21, 2016 15.977761 -- 2250000 -- Jan 20, 2016 16.116869 -- 2250000 -- Jan 19, 2016 16.58229 -- 2250000 -- Jan 15, 2016 17.014316 -- 2250000 -- Jan 14, 2016 17.013683 -- 2250000 -- Jan 13, 2016 17.381457 -- 2250000 -- Jan 12, 2016 17.546036 -- 2250000 -- Jan 11, 2016 17.909113 -- 2250000 -- Jan 08, 2016 18.090508 -- 2250000 -- Jan 07, 2016 18.090827 -- 2250000 -- Jan 06, 2016 18.621739 -- 2250000 -- Jan 05, 2016 18.409908 -- 2250000 -- Jan 04, 2016 18.565035 -- 2250000 -- Dec 31, 2015 19.251085 -- 2250000 -- Dec 30, 2015 19.23829 -- 2250000 -- Dec 29, 2015 19.188633 -- 2250000 -- Dec 28, 2015 19.171442 0.012094 2250000 -- Dec 24, 2015 18.943458 -- 2250000 -- Dec 23, 2015 18.879842 -- 2250000 -- Dec 22, 2015 18.824689 -- 2250000 -- Dec 21, 2015 18.33002 -- 2250000 -- Dec 18, 2015 18.328739 -- 2250000 -- Dec 17, 2015 18.328557 -- 2250000 -- Dec 16, 2015 18.204744 -- 2250000 -- Dec 15, 2015 18.07429 -- 2250000 -- Dec 14, 2015 18.005134 -- 2250000 -- Dec 11, 2015 18.494511 -- 2250000 -- Dec 10, 2015 18.495343 -- 2250000 -- Dec 09, 2015 18.512831 -- 2250000 -- Dec 08, 2015 18.641346 -- 2250000 -- Dec 07, 2015 19.206975 -- 2250000 -- Dec 04, 2015 19.281265 -- 2250000 -- Dec 03, 2015 19.288486 -- 2250000 -- Dec 02, 2015 19.428578 0 2250000 -- Dec 01, 2015 19.368079 -- 2250000 -- Nov 30, 2015 18.652941 -- 2250000 -- Nov 27, 2015 19.371654 -- 2250000 -- Nov 25, 2015 19.366878 -- 2250000 -- Nov 24, 2015 19.550511 -- 2250000 -- Nov 23, 2015 19.677524 -- 2250000 -- Nov 20, 2015 20.008919 -- 2250000 -- Nov 19, 2015 20.01119 -- 2250000 -- Nov 18, 2015 19.943244 -- 2250000 -- Nov 17, 2015 19.923669 -- 2250000 -- Nov 16, 2015 19.940603 -- 2250000 -- Nov 13, 2015 20.003306 -- 2250000 -- Nov 12, 2015 20.002557 -- 2250000 -- Nov 11, 2015 20.016382 -- 2250000 -- Nov 10, 2015 20.243751 -- 2250000 -- Nov 09, 2015 20.647426 -- 2250000 -- Nov 06, 2015 21.094099 -- 2250000 -- Nov 05, 2015 21.093886 -- 2250000 -- Nov 04, 2015 21.234653 -- 2250000 -- Nov 03, 2015 21.257848 0 2250000 -- Nov 02, 2015 21.304129 -- 2250000 -- Oct 30, 2015 21.400084 -- 2250000 -- Oct 29, 2015 21.400439 -- 2150000 -- Oct 28, 2015 21.477394 -- 2150000 -- Oct 27, 2015 21.607945 -- 2150000 -- Oct 26, 2015 21.653213 -- 2150000 -- Oct 23, 2015 21.446981 -- 2150000 -- Oct 22, 2015 21.445587 -- 2150000 -- Oct 21, 2015 21.605331 -- 1950000 -- Oct 20, 2015 21.728587 -- 1950000 -- Oct 19, 2015 21.786438 -- 2050000 -- Oct 16, 2015 21.769407 -- 2050000 -- Oct 15, 2015 21.77098 -- 2050000 -- Oct 14, 2015 21.738148 -- 2050000 -- Oct 13, 2015 21.890612 -- 2050000 -- Oct 12, 2015 21.942013 -- 2050000 -- Oct 09, 2015 21.726363 -- 2050000 -- Oct 08, 2015 21.726145 -- 2050000 -- Oct 07, 2015 21.801614 -- 2050000 -- Oct 06, 2015 21.630678 -- 2050000 -- Oct 05, 2015 21.416201 0 2050000 -- Oct 02, 2015 21.228299 -- 2050000 -- Oct 01, 2015 21.228671 -- 2050000 -- Sep 30, 2015 21.282949 -- 2050000 -- Sep 29, 2015 20.922979 -- 2050000 -- Sep 28, 2015 21.206339 -- 2050000 -- Sep 25, 2015 21.214726 -- 2050000 -- Sep 24, 2015 21.213643 -- 2050000 -- Sep 23, 2015 21.208199 -- 2050000 -- Sep 22, 2015 21.211768 -- 2050000 -- Sep 21, 2015 21.260942 -- 2050000 -- Sep 18, 2015 21.18604 -- 2050000 -- Sep 17, 2015 21.185829 -- 2050000 -- Sep 16, 2015 21.44527 -- 2050000 -- Sep 15, 2015 21.328366 -- 2050000 -- Sep 14, 2015 21.384008 -- 2100000 -- Sep 11, 2015 21.983374 -- 2100000 -- Sep 10, 2015 21.983759 -- 2100000 -- Sep 09, 2015 21.618795 -- 2100000 -- Sep 08, 2015 21.232612 -- 2100000 -- Sep 04, 2015 21.099601 -- 2100000 -- Sep 03, 2015 21.098523 -- 2100000 -- Sep 02, 2015 21.195336 0 2100000 -- Sep 01, 2015 21.21855 -- 2100000 -- Aug 31, 2015 21.431173 -- 2050000 -- Aug 28, 2015 21.020647 -- 2050000 -- Aug 27, 2015 21.020437 -- 2050000 -- Aug 26, 2015 20.36213 -- 2050000 -- Aug 25, 2015 20.263385 -- 2050000 -- Aug 24, 2015 19.691961 -- 2050000 -- Aug 21, 2015 21.122145 -- 2150000 -- Aug 20, 2015 21.122512 -- 2150000 -- Aug 19, 2015 21.655606 -- 2150000 -- Aug 18, 2015 21.740846 -- 2150000 -- Aug 17, 2015 21.899727 -- 2150000 -- Aug 14, 2015 22.158211 -- 2150000 -- Aug 13, 2015 22.159203 -- 2150000 -- Aug 12, 2015 22.054536 -- 2150000 -- Aug 11, 2015 22.053788 -- 2150000 -- Aug 10, 2015 21.894302 -- 2150000 -- Aug 07, 2015 22.073002 -- 2150000 -- Aug 06, 2015 22.070958 -- 2150000 -- Aug 05, 2015 22.161721 -- 2150000 -- Aug 04, 2015 22.169876 0 2150000 -- Aug 03, 2015 22.075636 -- 2150000 -- Jul 31, 2015 22.135058 -- 2150000 -- Jul 30, 2015 22.135135 -- 2150000 -- Jul 29, 2015 22.212896 -- 2150000 -- Jul 28, 2015 22.231893 -- 2150000 -- Jul 27, 2015 22.370101 -- 2150000 -- Jul 24, 2015 22.407731 -- 2150000 -- Jul 23, 2015 22.407808 -- 2150000 -- Jul 22, 2015 22.329207 -- 2150000 -- Jul 21, 2015 22.510998 -- 2150000 -- Jul 20, 2015 22.511074 -- 2150000 -- Jul 17, 2015 22.512229 -- 2150000 -- Jul 16, 2015 22.512614 -- 2150000 -- Jul 15, 2015 22.519759 -- 2150000 -- Jul 14, 2015 22.42165 -- 2150000 -- Jul 13, 2015 22.380972 -- 2150000 -- Jul 10, 2015 22.354023 -- 2150000 -- Jul 09, 2015 22.355633 -- 2150000 -- Jul 08, 2015 22.193138 -- 2150000 -- Jul 07, 2015 22.436483 -- 2150000 -- Jul 06, 2015 22.50435 -- 2150000 -- Jul 02, 2015 22.777486 0 2200000 -- Jul 01, 2015 22.651179 -- 2200000 -- Jun 30, 2015 22.900569 -- 2250000 -- Jun 29, 2015 22.522351 -- 2250000 -- Jun 26, 2015 22.703052 -- 2250000 -- Jun 25, 2015 22.702191 -- 2250000 -- Jun 24, 2015 22.755739 -- 2250000 -- Jun 23, 2015 22.637864 -- 2250000 -- Jun 22, 2015 22.63816 -- 2250000 -- Jun 19, 2015 22.388978 -- 2250000 -- Jun 18, 2015 22.383826 -- 2250000 -- Jun 17, 2015 22.351987 -- 2250000 -- Jun 16, 2015 22.333362 -- 2250000 -- Jun 15, 2015 22.407037 -- 2250000 -- Jun 12, 2015 22.34567 -- 2250000 -- Jun 11, 2015 22.34697 -- 2250000 -- Jun 10, 2015 22.284385 -- 2250000 -- Jun 09, 2015 22.481782 -- 2250000 -- Jun 08, 2015 22.404372 -- 2250000 -- Jun 05, 2015 22.77981 -- 2250000 -- Jun 04, 2015 22.781446 -- 2250000 -- Jun 03, 2015 22.932262 -- 2250000 -- Jun 02, 2015 22.917798 0 2250000 -- Jun 01, 2015 22.900706 -- 2250000 -- May 29, 2015 22.30798 -- 2250000 -- May 28, 2015 22.320748 -- 2250000 -- May 27, 2015 22.696771 -- 2250000 -- May 26, 2015 22.968505 -- 2250000 -- May 22, 2015 23.120425 -- 2250000 -- May 21, 2015 23.120812 -- 2250000 -- May 20, 2015 23.169098 -- 2250000 -- May 19, 2015 23.140935 -- 2250000 -- May 18, 2015 23.292877 -- 2250000 -- May 15, 2015 23.31549 -- 2250000 -- May 14, 2015 23.315879 -- 2250000 -- May 13, 2015 23.319459 -- 2250000 -- May 12, 2015 23.345002 -- 2250000 -- May 11, 2015 23.382436 -- 2250000 -- May 08, 2015 23.410026 -- 2250000 -- May 07, 2015 23.41157 -- 2250000 -- May 06, 2015 23.508714 -- 1450000 -- May 05, 2015 23.242081 -- 1450000 -- May 04, 2015 23.058065 0.029213 1450000 -- May 01, 2015 23.14563 -- 1450000 -- Apr 30, 2015 23.158543 -- 1450000 -- Apr 29, 2015 23.293752 -- 1450000 -- Apr 28, 2015 23.205052 -- 1450000 -- Apr 27, 2015 23.173335 -- 1450000 -- Apr 24, 2015 22.872682 -- 1450000 -- Apr 23, 2015 22.872122 -- 1450000 -- Apr 22, 2015 22.769555 -- 1450000 -- Apr 21, 2015 22.742385 -- 1450000 -- Apr 20, 2015 22.583094 -- 1450000 -- Apr 17, 2015 22.707993 -- 1450000 -- Apr 16, 2015 22.708685 -- 1450000 -- Apr 15, 2015 22.504837 -- 1450000 -- Apr 14, 2015 22.354736 -- 1450000 -- Apr 13, 2015 22.428585 -- 1450000 -- Apr 10, 2015 22.705161 -- 1450000 -- Apr 09, 2015 22.705544 -- 1450000 -- Apr 08, 2015 22.664665 -- 1450000 -- Apr 07, 2015 22.544739 -- 1450000 -- Apr 06, 2015 22.41075 -- 1450000 -- Apr 02, 2015 22.398594 0.580472 1450000 -- Apr 01, 2015 22.66084 -- 1450000 -- Mar 31, 2015 22.985874 -- 1450000 -- Mar 30, 2015 22.740215 -- 1450000 -- Mar 27, 2015 22.37282 -- 1450000 -- Mar 26, 2015 22.373803 -- 1450000 -- Mar 25, 2015 22.504639 -- 1450000 -- Mar 24, 2015 22.835663 -- 1450000 -- Mar 23, 2015 22.453197 -- 1450000 -- Mar 20, 2015 22.416321 -- 1450000 -- Mar 19, 2015 22.416705 -- 1450000 -- Mar 18, 2015 22.256367 -- 1450000 -- Mar 17, 2015 22.762413 -- 1450000 -- Mar 16, 2015 22.940189 -- 1450000 -- Mar 13, 2015 23.508954 -- 1450000 -- Mar 12, 2015 23.509357 -- 1450000 -- Mar 11, 2015 23.605086 -- 1450000 -- Mar 10, 2015 23.80361 -- 1450000 -- Mar 09, 2015 23.730127 -- 1450000 -- Mar 06, 2015 23.572037 -- 1450000 -- Mar 05, 2015 23.572475 -- 1450000 -- Mar 04, 2015 23.525963 -- 1450000 -- Mar 03, 2015 23.84786 0.243818 1450000 -- Mar 02, 2015 24.274843 -- 1450000 -- Feb 27, 2015 24.0774 -- 1450000 -- Feb 26, 2015 24.082442 -- 1450000 -- Feb 25, 2015 24.136523 -- 1450000 -- Feb 24, 2015 24.171774 -- 1450000 -- Feb 23, 2015 24.144846 -- 1450000 -- Feb 20, 2015 23.975494 -- 1450000 -- Feb 19, 2015 23.975924 -- 1450000 -- Feb 18, 2015 24.006167 -- 1450000 -- Feb 17, 2015 23.916512 -- 1700000 -- Feb 13, 2015 24.025413 -- 1700000 -- Feb 12, 2015 24.025823 -- 1700000 -- Feb 11, 2015 24.107448 -- 1700000 -- Feb 10, 2015 24.053778 -- 1700000 -- Feb 09, 2015 24.054842 -- 1700000 -- Feb 06, 2015 23.901934 -- 1700000 -- Feb 05, 2015 23.902468 -- 1700000 -- Feb 04, 2015 23.726663 -- 1700000 -- Feb 03, 2015 23.649385 0 1700000 -- Feb 02, 2015 23.336427 -- 1700000 -- Jan 30, 2015 22.791399 -- 1700000 -- Jan 29, 2015 22.794602 -- 1700000 -- Jan 28, 2015 22.95155 -- 1700000 -- Jan 27, 2015 22.837886 -- 1700000 -- Jan 26, 2015 22.695395 -- 1700000 -- Jan 23, 2015 22.397245 -- 1700000 -- Jan 22, 2015 22.39947 -- 1700000 -- Jan 21, 2015 22.695024 -- 1700000 -- Jan 20, 2015 22.758406 -- 1700000 -- Jan 16, 2015 22.766812 -- 1700000 -- Jan 15, 2015 22.765639 -- 1700000 -- Jan 14, 2015 22.803788 -- 1850000 -- Jan 13, 2015 22.945773 -- 1850000 -- Jan 12, 2015 22.895423 -- 1850000 -- Jan 09, 2015 23.673653 -- 1850000 -- Jan 08, 2015 23.674058 -- 1850000 -- Jan 07, 2015 22.888139 -- 1850000 -- Jan 06, 2015 22.799275 -- 1850000 -- Jan 05, 2015 23.065512 -- 1850000 -- Jan 02, 2015 23.613643 -- 1850000 -- Dec 31, 2014 23.61542 -- 1850000 -- Dec 30, 2014 23.647116 -- 1850000 -- Dec 29, 2014 24.027306 -- 1850000 -- Dec 26, 2014 23.876469 0 1850000 -- Dec 24, 2014 23.707671 -- 1850000 -- Dec 23, 2014 23.368035 -- 1850000 -- Dec 22, 2014 23.823049 -- 1800000 -- Dec 19, 2014 21.610314 -- 1800000 -- Dec 18, 2014 21.610684 -- 1800000 -- Dec 17, 2014 21.611054 -- 1800000 -- Dec 16, 2014 21.362793 -- 1800000 -- Dec 15, 2014 22.10775 -- 1800000 -- Dec 12, 2014 22.608074 -- 1800000 -- Dec 11, 2014 22.608457 -- 1800000 -- Dec 10, 2014 23.557095 -- 1800000 -- Dec 09, 2014 23.580108 -- 1800000 -- Dec 08, 2014 24.077683 -- 1800000 -- Dec 05, 2014 24.225183 -- 1800000 -- Dec 04, 2014 24.226958 -- 1750000 -- Dec 03, 2014 23.967469 -- 1600000 -- Dec 02, 2014 24.278105 0 1600000 -- Dec 01, 2014 24.479188 -- 1600000 -- Nov 28, 2014 25.32012 -- 1600000 -- Nov 26, 2014 25.646715 -- 1550000 -- Nov 25, 2014 25.490824 -- 1550000 -- Nov 24, 2014 26.02915 -- 1550000 -- Nov 21, 2014 26.322233 -- 1550000 -- Nov 20, 2014 26.322674 -- 1550000 -- Nov 19, 2014 26.423597 -- 1550000 -- Nov 18, 2014 26.192539 -- 1550000 -- Nov 17, 2014 26.097377 -- 1550000 -- Nov 14, 2014 26.011833 -- 1550000 -- Nov 13, 2014 26.012984 -- 1550000 -- Nov 12, 2014 26.006622 -- 1550000 -- Nov 11, 2014 26.065769 -- 1550000 -- Nov 10, 2014 26.100018 -- 1550000 -- Nov 07, 2014 25.651555 -- 1550000 -- Nov 06, 2014 25.651991 -- 1550000 -- Nov 05, 2014 25.563141 -- 1550000 -- Nov 04, 2014 26.068097 0 1550000 -- Nov 03, 2014 26.059981 -- 1550000 -- Oct 31, 2014 25.548892 -- 1550000 -- Oct 30, 2014 25.550329 -- 1400000 -- Oct 29, 2014 26.053515 -- 1400000 -- Oct 28, 2014 25.805769 -- 1400000 -- Oct 27, 2014 25.719746 -- 1400000 -- Oct 24, 2014 25.745651 -- 1400000 -- Oct 23, 2014 25.744671 -- 1400000 -- Oct 22, 2014 25.483865 -- 1400000 -- Oct 21, 2014 25.002966 -- 1400000 -- Oct 20, 2014 24.772553 -- 1400000 -- Oct 17, 2014 24.754086 -- 1400000 -- Oct 16, 2014 24.754843 -- 1400000 -- Oct 15, 2014 25.388788 -- 1400000 -- Oct 14, 2014 25.759698 -- 1400000 -- Oct 13, 2014 25.701583 -- 1400000 -- Oct 10, 2014 26.370145 -- 1400000 -- Oct 09, 2014 26.370225 -- 1400000 -- Oct 08, 2014 26.370668 -- 1400000 -- Oct 07, 2014 26.371109 -- 1400000 -- Oct 06, 2014 26.372274 -- 1400000 -- Oct 03, 2014 26.373602 -- 1400000 -- Oct 02, 2014 26.374407 0 1400000 -- Oct 01, 2014 26.201088 -- 1400000 -- Sep 30, 2014 26.092216 -- 1400000 -- Sep 29, 2014 26.268114 -- 1400000 -- Sep 26, 2014 26.366391 -- 1400000 -- Sep 25, 2014 26.366831 -- 1400000 -- Sep 24, 2014 26.453702 -- 1400000 -- Sep 23, 2014 26.566758 -- 1450000 -- Sep 22, 2014 26.792984 -- 1450000 -- Sep 19, 2014 27.216669 -- 1450000 -- Sep 18, 2014 27.217091 -- 1350000 -- Sep 17, 2014 26.874514 -- 1350000 -- Sep 16, 2014 26.826814 -- 1350000 -- Sep 15, 2014 26.801234 -- 1350000 -- Sep 12, 2014 26.690865 -- 1350000 -- Sep 11, 2014 26.69131 -- 1350000 -- Sep 10, 2014 26.573554 -- 1350000 -- Sep 09, 2014 26.612035 -- 1350000 -- Sep 08, 2014 26.480617 -- 1350000 -- Sep 05, 2014 26.506962 -- 1350000 -- Sep 04, 2014 26.507402 -- 1350000 -- Sep 03, 2014 26.253517 0 1350000 -- Sep 02, 2014 26.091732 -- 1350000 -- Aug 29, 2014 25.370578 -- 1350000 -- Aug 28, 2014 25.385127 -- 1350000 -- Aug 27, 2014 26.486059 -- 1450000 -- Aug 26, 2014 26.632235 -- 1450000 -- Aug 25, 2014 26.578175 -- 1450000 -- Aug 22, 2014 26.45906 -- 1450000 -- Aug 21, 2014 26.461316 -- 1450000 -- Aug 20, 2014 26.297089 -- 1450000 -- Aug 19, 2014 26.248121 -- 1450000 -- Aug 18, 2014 26.203088 -- 1450000 -- Aug 15, 2014 26.028124 -- 1450000 -- Aug 14, 2014 26.029274 -- 1450000 -- Aug 13, 2014 26.150688 -- 1450000 -- Aug 12, 2014 25.674967 -- 1450000 -- Aug 11, 2014 25.401682 -- 1450000 -- Aug 08, 2014 25.276509 -- 1450000 -- Aug 07, 2014 25.276935 -- 1450000 -- Aug 06, 2014 25.292246 0 1450000 -- Aug 05, 2014 25.378783 -- 1450000 -- Aug 04, 2014 24.966576 -- 1450000 -- Aug 01, 2014 24.725714 -- 1450000 -- Jul 31, 2014 24.726129 -- 1450000 -- Jul 30, 2014 24.726544 -- 1450000 -- Jul 29, 2014 24.726958 -- 1450000 -- Jul 28, 2014 24.726356 -- 1450000 -- Jul 25, 2014 24.86027 -- 1450000 -- Jul 24, 2014 24.860686 -- 1450000 -- Jul 23, 2014 25.424055 -- 1450000 -- Jul 22, 2014 25.537267 -- 1350000 -- Jul 21, 2014 25.238204 -- 1350000 -- Jul 18, 2014 25.662598 -- 1350000 -- Jul 17, 2014 25.663584 -- 1350000 -- Jul 16, 2014 25.442079 -- 1350000 -- Jul 15, 2014 25.24057 -- 1350000 -- Jul 14, 2014 25.034404 -- 1350000 -- Jul 11, 2014 24.952236 -- 1350000 -- Jul 10, 2014 24.952656 -- 1350000 -- Jul 09, 2014 24.517684 -- 1350000 -- Jul 08, 2014 24.155094 -- 1350000 -- Jul 07, 2014 23.768712 -- 1350000 -- Jul 03, 2014 23.689035 -- 1350000 -- Jul 02, 2014 23.801001 0 1350000 -- Jul 01, 2014 23.238359 -- 1350000 -- Jun 30, 2014 21.924212 -- 1350000 -- Jun 27, 2014 22.781102 -- 1350000 -- Jun 26, 2014 22.781498 -- 1350000 -- Jun 25, 2014 23.403636 -- 1350000 -- Jun 24, 2014 23.765304 -- 1450000 -- Jun 23, 2014 23.894599 -- 1450000 -- Jun 20, 2014 23.984292 -- 1450000 -- Jun 19, 2014 23.984695 -- 1450000 -- Jun 18, 2014 24.163422 -- 1450000 -- Jun 17, 2014 24.098289 -- 1450000 -- Jun 16, 2014 24.178163 -- 1450000 -- Jun 13, 2014 24.977455 -- 1450000 -- Jun 12, 2014 24.97816 -- 1250000 -- Jun 11, 2014 24.857041 -- 1250000 -- Jun 10, 2014 25.007566 -- 1250000 -- Jun 09, 2014 25.056547 -- 1100000 -- Jun 06, 2014 25.6986 -- 1100000 -- Jun 05, 2014 25.699621 -- 800000 -- Jun 04, 2014 25.411561 -- 800000 -- Jun 03, 2014 25.615351 0 800000 -- Jun 02, 2014 26.28054 -- 800000 -- May 30, 2014 26.631283 -- 700000 -- May 29, 2014 26.633068 -- 500000 -- May 28, 2014 25.798887 -- 500000 -- May 27, 2014 26.006496 -- 300000 -- May 23, 2014 25.007015 -- 300000 -- May 22, 2014 25.007439 -- 300000 -- May 21, 2014 24.385164 -- 300000 -- May 20, 2014 24.488826 -- 300000 -- May 19, 2014 24.585753 -- 300000 -- May 16, 2014 25.167508 -- 300000 -- May 15, 2014 25.166553 -- 300000 -- May 14, 2014 25.234349 -- 300000 -- May 13, 2014 25.260434 -- 300000 -- May 12, 2014 25.085483 -- 300000 -- May 09, 2014 24.896799 -- 300000 -- May 08, 2014 24.898247 -- 300000 -- May 07, 2014 24.745752 -- 300000 -- May 06, 2014 24.867131 -- 300000 -- May 05, 2014 24.960251 -- 300000 -- May 02, 2014 24.391455 -- 300000 -- May 01, 2014 24.39187 -- 300000 -- Apr 30, 2014 24.359872 -- 300000 -- Apr 29, 2014 24.258032 -- 300000 -- iShares MSCI Qatar ETF Fund Inception 29-Apr-2014 Month End Date Monthly Total (NAV) Return Apr 30, 2014 -- May 31, 2014 9.32 Jun 30, 2014 -17.69 Jul 31, 2014 12.82 Aug 31, 2014 2.59 Sep 30, 2014 2.84 Oct 31, 2014 -2.07 Nov 30, 2014 -0.9 Dec 31, 2014 -6.71 Jan 31, 2015 -3.51 Feb 28, 2015 5.66 Mar 31, 2015 -3.55 Apr 30, 2015 3.35 May 31, 2015 -3.55 Jun 30, 2015 2.64 Jul 31, 2015 -3.32 Aug 31, 2015 -3.2099999999999995 Sep 30, 2015 -0.7 Oct 31, 2015 0.5599999999999999 Nov 30, 2015 -12.85 Dec 31, 2015 3.28 Jan 31, 2016 -10.65 Feb 29, 2016 8.26 Mar 31, 2016 6.660000000000001 Apr 30, 2016 -1.61 May 31, 2016 -6.29 Jun 30, 2016 2.99 Jul 31, 2016 7.31 Aug 31, 2016 3.38 Sep 30, 2016 -4.71 Oct 31, 2016 -2.18 Nov 30, 2016 -4.2 Dec 31, 2016 6.83 Jan 31, 2017 1.25 Feb 28, 2017 1.8 Mar 31, 2017 -1.46 Apr 30, 2017 -2.05 May 31, 2017 -2.19 Jun 30, 2017 -7.77 Jul 31, 2017 4.94 Aug 31, 2017 -7.06 Sep 30, 2017 -4.45 Oct 31, 2017 -2.91 Nov 30, 2017 -8.39 Dec 31, 2017 15.85 Jan 31, 2018 6.52 Feb 28, 2018 -5.59 Mar 31, 2018 2.06 Apr 30, 2018 6.36 May 31, 2018 -2.76 Jun 30, 2018 0.8 Jul 31, 2018 8.08 Aug 31, 2018 0.96 Sep 30, 2018 -0.73 Oct 31, 2018 5.03 Nov 30, 2018 1.72 Dec 31, 2018 -1.01 Jan 31, 2019 4.84 Feb 28, 2019 -5.49 Mar 31, 2019 0.54 Apr 30, 2019 3.46 May 31, 2019 -4.18 Jun 30, 2019 1.57 Jul 31, 2019 0 Aug 31, 2019 -3.16 Sep 30, 2019 2.18 Oct 31, 2019 -1.63 Nov 30, 2019 -0.4 Dec 31, 2019 2.69 Jan 31, 2020 -0.11 Feb 29, 2020 -8.71 Mar 31, 2020 -11.25 Apr 30, 2020 9.51 May 31, 2020 1.32 Jun 30, 2020 2.52 Jul 31, 2020 5.24 Aug 31, 2020 4.51 Sep 30, 2020 1.36 Oct 31, 2020 -3.3 Nov 30, 2020 4.34 Dec 31, 2020 2.22 Jan 31, 2021 1.74 Feb 28, 2021 -3.9 Mar 31, 2021 5 Apr 30, 2021 3.97 May 31, 2021 -0.66 Jun 30, 2021 -0.72 Jul 31, 2021 -0.37 Aug 31, 2021 3.7 Sep 30, 2021 3.42 Oct 31, 2021 3.35 Nov 30, 2021 -3.77 Dec 31, 2021 1.78 Jan 31, 2022 7.72 Feb 28, 2022 3.6 Mar 31, 2022 4.63 Apr 30, 2022 0.14 May 31, 2022 -4.18 Jun 30, 2022 -5.48 Jul 31, 2022 5.91 Aug 31, 2022 1.94 Sep 30, 2022 -5.55 Oct 31, 2022 -0.69 Nov 30, 2022 -3.04 Dec 31, 2022 -9.51 Jan 31, 2023 2.07 Feb 28, 2023 -2.89 Mar 31, 2023 -1.1 Apr 30, 2023 0.19 May 31, 2023 1.53 Jun 30, 2023 -0.52 Jul 31, 2023 7.41 Aug 31, 2023 -6.66 Sep 30, 2023 -0.29 Oct 31, 2023 -6.66 Nov 30, 2023 5.07 Dec 31, 2023 4.72 Jan 31, 2024 -4.13 Feb 29, 2024 4.51 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return of Capital Dec 21, 2023 Dec 20, 2023 Dec 27, 2023 0 0 0 0 0 Jun 08, 2023 Jun 07, 2023 Jun 13, 2023 0.711525 0.711525 0 0 0 Dec 14, 2022 Dec 13, 2022 Dec 19, 2022 0.121626 0.121626 0 0 0 Jun 10, 2022 Jun 09, 2022 Jun 15, 2022 0.755272 0.755272 0 0 0 Dec 14, 2021 Dec 13, 2021 Dec 17, 2021 0.058653 0.058653 0 0 0 Jun 11, 2021 Jun 10, 2021 Jun 16, 2021 0.421884 0.421884 0 0 0 Dec 15, 2020 Dec 14, 2020 Dec 18, 2020 0 0 0 0 0 Jun 16, 2020 Jun 15, 2020 Jun 19, 2020 0.486058 0.448159 0 0 0.037899 Dec 17, 2019 Dec 16, 2019 Dec 20, 2019 0 0 0 0 0 Jun 18, 2019 Jun 17, 2019 Jun 21, 2019 0.63477 0.63477 0 0 0 Dec 19, 2018 Dec 18, 2018 Dec 24, 2018 0.120272 0.120272 0 0 0 Jun 20, 2018 Jun 19, 2018 Jun 25, 2018 0.736213 0.736213 0 0 0 Dec 20, 2017 Dec 19, 2017 Dec 26, 2017 0.000834 0.000834 0 0 0 Jun 22, 2017 Jun 20, 2017 Jun 26, 2017 0.662899 0.662899 0 0 0 Dec 23, 2016 Dec 21, 2016 Dec 28, 2016 0 0 0 0 0 Jun 24, 2016 Jun 22, 2016 Jun 28, 2016 0.669901 0.654141 0 0 0.01576 Dec 30, 2015 Dec 28, 2015 Jan 04, 2016 0.012094 0.012094 0 0 0 Dec 04, 2015 Dec 02, 2015 Dec 08, 2015 0 0 0 0 0 Nov 05, 2015 Nov 03, 2015 Nov 09, 2015 0 0 0 0 0 Oct 07, 2015 Oct 05, 2015 Oct 09, 2015 0 0 0 0 0 Sep 04, 2015 Sep 02, 2015 Sep 09, 2015 0 0 0 0 0 Aug 06, 2015 Aug 04, 2015 Aug 10, 2015 0 0 0 0 0 Jul 07, 2015 Jul 02, 2015 Jul 09, 2015 0 0 0 0 0 Jun 04, 2015 Jun 02, 2015 Jun 08, 2015 0 0 0 0 0 May 06, 2015 May 04, 2015 May 08, 2015 0.029213 0.029213 0 0 0 Apr 07, 2015 Apr 02, 2015 Apr 09, 2015 0.580472 0.580472 0 0 0 Mar 05, 2015 Mar 03, 2015 Mar 09, 2015 0.243818 0.243818 0 0 0 Feb 05, 2015 Feb 03, 2015 Feb 09, 2015 0 0 0 0 0 Dec 30, 2014 Dec 26, 2014 Jan 02, 2015 0 0 0 0 0 Dec 04, 2014 Dec 02, 2014 Dec 09, 2014 0 0 0 0 0 Nov 06, 2014 Nov 04, 2014 Nov 10, 2014 0 0 0 0 0 Oct 06, 2014 Oct 02, 2014 Oct 08, 2014 0 0 0 0 0 Sep 05, 2014 Sep 03, 2014 Sep 09, 2014 0 0 0 0 0 Aug 08, 2014 Aug 06, 2014 Aug 13, 2014 0 0 0 0 0 Jul 07, 2014 Jul 02, 2014 Jul 09, 2014 0 0 0 0 0 Jun 05, 2014 Jun 03, 2014 Jun 09, 2014 0 0 0 0 0