Date,Open,High,Low,Volume,Close
01/10/2014,387.427002,391.378998,380.779999,26229400,383.61499
02/10/2014,383.988007,385.497009,372.946014,21777700,375.071991
03/10/2014,375.181,377.695007,357.859009,30901200,359.511993
04/10/2014,359.891998,364.487,325.885986,47236500,328.865997
05/10/2014,328.915985,341.800995,289.29599,83308096,320.51001
06/10/2014,320.389008,345.134003,302.559998,79011800,330.07901
07/10/2014,330.584015,339.247009,320.481995,49199900,336.187012
08/10/2014,336.115997,354.364014,327.187988,54736300,352.940002
09/10/2014,352.747986,382.726013,347.687012,83641104,365.026001
10/10/2014,364.687012,375.066986,352.963013,43665700,361.562012
11/10/2014,361.362,367.19101,355.950989,13345200,362.299011
12/10/2014,362.605988,379.433014,356.144012,17552800,378.549011
13/10/2014,377.92099,397.226013,368.897003,35221400,390.414001
14/10/2014,391.691986,411.697998,391.324005,38491500,400.869995
15/10/2014,400.954987,402.22699,388.765991,25267100,394.77301
16/10/2014,394.518005,398.807007,373.070007,26990000,382.556
17/10/2014,382.756012,385.477997,375.389008,13600700,383.757996
18/10/2014,383.976013,395.15799,378.971008,11416800,391.441986
19/10/2014,391.253998,393.938995,386.457001,5914570,389.54599
20/10/2014,389.230988,390.084015,378.252014,16419000,382.845001
21/10/2014,382.42099,392.645996,380.834015,14188900,386.475006
22/10/2014,386.118011,388.575989,382.248993,11641300,383.15799
23/10/2014,382.962006,385.048004,356.446991,26456900,358.416992
24/10/2014,358.591003,364.345001,353.304993,15585700,358.345001
25/10/2014,358.610992,359.860992,342.877014,18127500,347.270996
26/10/2014,347.487,359.221008,343.931,11272500,354.70401
27/10/2014,354.777008,358.631989,349.80899,13033000,352.989014
28/10/2014,353.214996,359.984009,352.678986,7845880,357.618011
29/10/2014,357.088989,357.833008,335.342987,18192700,335.591003
30/10/2014,335.709015,350.912994,335.071991,30177900,345.304993
31/10/2014,345.009003,348.045013,337.141998,12545400,338.321014
01/11/2014,338.649994,340.528992,321.054993,16677200,325.748993
02/11/2014,326.075012,329.049988,320.626007,8603620,325.891998
03/11/2014,325.569,334.002014,325.480988,12948500,327.553986
04/11/2014,327.161011,331.766998,325.076996,15655500,330.492004
05/11/2014,330.683014,343.368988,330.683014,19817200,339.485992
06/11/2014,339.458008,352.966003,338.424011,18797000,349.290009
07/11/2014,349.817993,352.731995,341.776001,16834200,342.415009
08/11/2014,342.153992,347.032013,342.153992,8535470,345.488007
09/11/2014,345.376007,363.626007,344.255005,24205600,363.264008
10/11/2014,362.265015,374.81601,357.561005,30450100,366.924011
11/11/2014,365.856995,371.309998,363.734985,15838900,367.695007
12/11/2014,367.984985,429.717987,367.984985,45783200,423.561005
13/11/2014,427.27301,457.092987,401.122986,58945000,420.734985
14/11/2014,418.416992,419.252014,384.789001,29589200,397.817993
15/11/2014,399.649994,405.528015,371.007996,15727500,376.132996
16/11/2014,374.730011,390.799011,374.60199,11905600,387.881989
17/11/2014,388.348999,410.199005,377.502014,41518800,387.40799
18/11/2014,387.785004,392.402008,371.117004,32222500,375.197998
19/11/2014,373.895996,386.480988,373.895996,18931800,380.554993
20/11/2014,380.307007,382.024994,356.781006,25233200,357.839996
21/11/2014,357.878998,357.878998,344.112,29850100,350.847992
22/11/2014,351.604004,364.841003,350.877991,15273000,352.920013
23/11/2014,353.174988,370.845001,353.174988,15151600,367.572998
24/11/2014,366.947998,387.209015,366.669006,30930100,376.901001
25/11/2014,376.885986,394.700989,374.783997,25442200,375.347992
26/11/2014,376.019012,377.697998,365.81601,18601700,368.369995
27/11/2014,370.502014,373.992004,368.282013,8748030,369.670013
28/11/2014,369.373993,382.838013,358.454987,22946500,376.446991
29/11/2014,376.152008,387.601013,372.144989,15375600,375.490997
30/11/2014,375.51001,382.527008,373.30899,9194440,378.046997
01/12/2014,378.248993,383.661987,376.669006,11763000,379.244995
02/12/2014,379.25,384.037994,377.863007,12364100,381.315002
03/12/2014,381.721985,383.026001,374.346008,13340100,375.01001
04/12/2014,375.717987,378.654999,367.759003,14529600,369.604004
05/12/2014,369.441986,379.191986,365.756012,15181800,376.854004
06/12/2014,376.756989,378.447998,370.945007,7009320,374.785004
07/12/2014,374.835999,376.291992,373.274994,6491650,375.095001
08/12/2014,374.964996,376.028992,361.885986,18898700,361.908997
09/12/2014,361.894989,363.066986,344.950989,32915500,352.218994
10/12/2014,352.204987,352.384003,346.36499,16427700,346.36499
11/12/2014,344.339996,361.356995,338.763,32431300,350.506012
12/12/2014,350.833008,352.983002,349.290985,16989800,352.541992
13/12/2014,352.381012,352.381012,346.588013,11675900,347.376007
14/12/2014,346.72699,353.31601,345.417999,12415200,351.631989
15/12/2014,351.360992,351.815002,344.93399,17264200,345.345001
16/12/2014,345.673004,345.859009,327.062012,30864900,327.062012
17/12/2014,326.855011,333.95401,315.152008,37567900,319.776001
18/12/2014,319.785004,323.709015,304.231995,39173000,311.395996
19/12/2014,311.178986,318.53299,306.769012,23823100,317.842987
20/12/2014,317.618988,330.325012,316.044006,20856700,329.955994
21/12/2014,329.542999,329.628998,318.903015,15207600,320.842987
22/12/2014,321.067993,334.117004,320.424988,22315100,331.885986
23/12/2014,332.016998,336.286987,329.60199,16574200,334.571991
24/12/2014,334.38501,334.740997,321.356995,15092300,322.533997
25/12/2014,322.286011,322.670013,316.958008,9883640,319.007996
26/12/2014,319.152008,331.424011,316.627014,16410500,327.924011
27/12/2014,327.583008,328.911011,312.630005,15185200,315.863007
28/12/2014,316.160004,320.028015,311.078003,11676600,317.239014
29/12/2014,317.700989,320.266998,312.307007,12302500,312.670013
30/12/2014,312.718994,314.80899,309.372986,12528300,310.737
31/12/2014,310.914001,320.192993,310.210999,13942900,320.192993
01/01/2015,320.434998,320.434998,314.002991,8036550,314.248993
02/01/2015,314.07901,315.838989,313.565002,7860650,315.032013
03/01/2015,314.846008,315.149994,281.082001,33054400,281.082001
04/01/2015,281.145996,287.230011,257.612,55629100,264.195007
05/01/2015,265.084015,278.341003,265.084015,43962800,274.473999
06/01/2015,274.610992,287.553009,272.696014,23245700,286.188995
07/01/2015,286.076996,298.753998,283.07901,24866800,294.337006
08/01/2015,294.13501,294.13501,282.174988,19982500,283.348999
09/01/2015,282.382996,291.114014,280.53299,18718600,290.40799
10/01/2015,287.303009,288.127014,273.966003,15264300,274.79599
11/01/2015,274.608002,279.638,265.039001,18200800,265.660004
12/01/2015,266.145996,272.203003,265.200012,18880300,267.79599
13/01/2015,267.394012,268.277008,219.906006,72843904,225.860992
14/01/2015,223.893997,223.893997,171.509995,97638704,178.102997
15/01/2015,176.897003,229.067001,176.897003,81773504,209.843994
16/01/2015,209.070007,221.591003,199.770996,38421000,208.097
17/01/2015,207.834,211.731003,194.875,23469700,199.259995
18/01/2015,200.050003,218.695007,194.505997,30085100,210.339005
19/01/2015,211.470993,216.727997,207.317993,18658300,214.860992
20/01/2015,212.906998,215.240997,205.153,24051100,211.315002
21/01/2015,211.378006,227.787994,211.212006,29924600,226.897003
22/01/2015,227.322006,237.018997,226.434006,33544600,233.406006
23/01/2015,233.516998,234.845001,225.195999,24621700,232.878998
24/01/2015,232.699997,248.210007,230.022003,24782500,247.847
25/01/2015,247.352005,255.074005,243.889999,33582700,253.718002
26/01/2015,254.078995,309.384003,254.078995,106794000,273.472992
27/01/2015,273.166992,275.480011,250.653,44399000,263.475006
28/01/2015,263.351013,266.535004,227.046005,44352200,233.914993
29/01/2015,233.348007,238.705994,220.712006,32213400,233.513
30/01/2015,232.772003,242.850998,225.839005,26605200,226.425003
31/01/2015,226.440994,233.503998,216.309006,23348200,217.464005
01/02/2015,216.867004,231.574005,212.014999,29128500,226.972
02/02/2015,226.490997,242.175003,222.658997,30612100,238.229004
03/02/2015,237.453995,245.957001,224.483002,40783700,227.268005
04/02/2015,227.511002,230.057999,221.113007,26594300,226.852997
05/02/2015,227.664993,239.404999,214.725006,22516400,217.110992
06/02/2015,216.923004,230.509995,216.231995,24435300,222.266006
07/02/2015,222.632996,230.298996,222.606995,21604200,227.753998
08/02/2015,227.692993,229.438004,221.076996,17145200,223.412003
09/02/2015,223.389008,223.977005,217.018997,27791300,220.110001
10/02/2015,220.281998,221.807007,215.332001,21115100,219.839005
11/02/2015,219.731995,223.406006,218.074005,17201900,219.184998
12/02/2015,219.207993,222.199005,217.613998,15206200,221.764008
13/02/2015,221.968994,240.259003,221.261993,42744400,235.427002
14/02/2015,235.528,259.808014,235.528,49732500,257.321014
15/02/2015,257.506989,265.610992,227.684006,56552400,234.824997
16/02/2015,234.824997,239.520996,229.022003,28153700,233.843002
17/02/2015,233.421997,245.774994,232.313995,27363100,243.610001
18/02/2015,243.779999,244.251007,232.339996,25200800,236.326004
19/02/2015,236.410004,242.671997,235.591995,18270500,240.283005
20/02/2015,240.251007,247.100998,239.298996,23876700,243.779007
21/02/2015,243.751999,255.320007,243.184006,12284200,244.533997
22/02/2015,244.544006,246.391998,233.850998,19527000,235.977005
23/02/2015,235.994995,240.108994,232.421005,16400000,238.891998
24/02/2015,238.998001,239.901001,236.401993,14200400,238.735001
25/02/2015,238.889999,239.339996,235.529999,11496200,237.470001
26/02/2015,237.337006,237.710007,234.257004,13619400,236.425995
27/02/2015,236.436005,256.653015,236.436005,44013900,253.828003
28/02/2015,253.520004,254.692001,249.479004,13949300,254.263
01/03/2015,254.283005,261.660004,245.932999,25213700,260.201996
02/03/2015,260.356995,276.300995,258.312988,40465700,275.670013
03/03/2015,275.04599,285.79599,268.161011,50461300,281.701996
04/03/2015,281.98999,284.225006,268.126007,41383000,273.09201
05/03/2015,272.739014,281.666992,264.769012,41302400,276.178009
06/03/2015,275.600006,277.608002,270.015015,28918900,272.722992
07/03/2015,272.294006,277.854004,270.132996,17825900,276.260986
08/03/2015,276.433014,277.858002,272.565002,22067900,274.354004
09/03/2015,274.812012,292.700989,273.893005,59178200,289.606995
10/03/2015,289.862,300.044006,289.743011,67770800,291.76001
11/03/2015,291.524994,297.390991,290.507996,33963900,296.378998
12/03/2015,296.127014,297.088013,292.412994,32585200,294.354004
13/03/2015,294.118011,294.497986,285.337006,31421500,285.337006
14/03/2015,284.441986,286.34201,280.976013,22612300,281.88501
15/03/2015,281.424988,286.528992,280.996002,11970100,286.393005
16/03/2015,285.684998,294.112,285.684998,21516100,290.592987
17/03/2015,290.595001,292.36499,284.373993,21497200,285.505005
18/03/2015,285.066986,285.335999,249.869995,57008000,256.299011
19/03/2015,255.880005,264.243988,248.636002,52732000,260.928009
20/03/2015,260.955994,264.847992,259.161987,18456700,261.748993
21/03/2015,261.644012,262.196014,255.649994,17130100,260.024994
22/03/2015,259.916992,269.747009,259.589996,18438100,267.959991
23/03/2015,267.894989,277.296997,261.744995,22811900,266.73999
24/03/2015,266.576996,267.002991,244.154999,40073700,245.595001
25/03/2015,247.472,249.190002,236.514999,35866900,246.197006
26/03/2015,246.276001,254.354004,244.904999,25730000,248.531998
27/03/2015,248.565994,256.811005,245.212997,17274900,247.029007
28/03/2015,246.975006,254.205002,246.975006,16040900,252.798004
29/03/2015,252.740005,253.139008,240.850006,21699400,242.712997
30/03/2015,242.878998,249.242004,239.214005,23009600,247.526001
31/03/2015,247.453995,248.729996,242.738998,22672000,244.223999
01/04/2015,244.223007,247.541,241.160004,22877200,247.272003
02/04/2015,247.089005,254.460999,245.416,26272600,253.005005
03/04/2015,253.074005,256.042999,251.878998,23146600,254.322006
04/04/2015,254.291,255.257996,251.100006,12493500,253.697006
05/04/2015,253.761002,260.674988,251.942001,19649200,260.597992
06/04/2015,260.721008,261.798004,254.574997,20034200,255.492004
07/04/2015,255.274002,255.804993,252.205002,18467400,253.179993
08/04/2015,253.063995,253.847,244.214996,30086400,245.022003
09/04/2015,244.751007,246.117996,239.399994,21643500,243.675995
10/04/2015,243.694,243.694,232.770996,28882000,236.072006
11/04/2015,236.016006,239.537003,234.175003,16365200,236.552002
12/04/2015,236.535004,237.727997,233.494995,12387900,236.153
13/04/2015,235.949997,236.934998,221.996002,31181800,224.587006
14/04/2015,224.759003,224.975998,216.322998,31719000,219.158997
15/04/2015,219.072998,223.832993,218.649002,22562000,223.832993
16/04/2015,223.917007,229.671997,223.917007,24805400,228.572998
17/04/2015,228.574997,228.906006,221.942001,20429800,222.882004
18/04/2015,222.852997,224.315994,220.876007,12939000,223.356003
19/04/2015,223.455994,226.352997,222.373001,15021500,222.600006
20/04/2015,222.612,226.350998,221.977005,18364700,224.626007
21/04/2015,224.619995,235.268997,224.300995,24978000,235.268997
22/04/2015,235.602005,237.908997,233.475998,23847900,234.175995
23/04/2015,234.052994,236.475006,233.199005,17036000,236.462006
24/04/2015,235.970001,236.304993,229.932999,21448700,231.268005
25/04/2015,231.235001,232.561005,226.337006,13957200,226.389999
26/04/2015,226.410004,226.944,214.873993,28943700,219.429993
27/04/2015,219.429001,233.304993,218.022995,38574000,229.285995
28/04/2015,228.968994,229.494995,223.069,21469200,225.854996
29/04/2015,225.591003,227.039993,223.429993,18936500,225.807999
30/04/2015,225.692993,239.563004,224.992996,33818600,236.145004
01/05/2015,235.938995,238.966003,232.078995,18815300,232.078995
02/05/2015,232.341003,235.727005,232.341003,12535500,234.929993
03/05/2015,234.880005,243.240005,234.082993,18494100,240.358002
04/05/2015,240.356003,242.638,237.809998,21223400,239.018005
05/05/2015,238.852005,239.203995,232.054001,23929100,236.121002
06/05/2015,236.248993,236.453995,229.231003,29587200,229.781998
07/05/2015,229.662003,239.104996,228.572998,29064400,237.334
08/05/2015,237.203995,246.274994,236.274002,27445500,243.863007
09/05/2015,243.768997,247.804001,239.639008,19790500,241.832001
10/05/2015,241.729004,244.067993,238.848999,15019100,240.296005
11/05/2015,240.298996,244.270004,239.376007,20892300,242.158005
12/05/2015,242.145004,242.880997,240.098999,19282600,241.112
13/05/2015,241.397995,243.703995,235.044998,27180100,236.376999
14/05/2015,236.214005,237.798996,234.057007,24413700,236.929001
15/05/2015,236.955002,238.753006,236.794998,16329400,237.604996
16/05/2015,237.643997,237.697006,235.294998,11089700,236.153
17/05/2015,236.009995,238.024994,236.009995,11134300,236.802002
18/05/2015,236.886993,237.210007,232.460007,16780300,233.128006
19/05/2015,233.037003,234.151001,231.817001,14241900,231.947006
20/05/2015,231.889999,234.682999,231.841995,15499400,234.018005
21/05/2015,234.016006,236.242004,233.835007,15108900,235.343994
22/05/2015,235.320999,240.968994,235.059998,27003000,240.348007
23/05/2015,240.285995,241.024994,238.690994,14605000,238.871994
24/05/2015,238.975998,241.977997,238.811005,11508000,240.953003
25/05/2015,240.927002,241.020996,236.636993,14423900,237.110001
26/05/2015,237.104004,238.242004,235.692001,16425000,237.115997
27/05/2015,237.065002,238.636002,236.695007,18837000,237.283005
28/05/2015,237.257004,237.824005,236.651993,13829600,237.408005
29/05/2015,237.376999,237.522003,235.731003,14805000,237.095993
30/05/2015,237.091995,237.093002,232.046005,14098600,233.345001
31/05/2015,233.134995,233.251999,229.542007,14730800,230.190002
01/06/2015,230.233002,231.712997,221.296005,26090500,222.925995
02/06/2015,222.893997,226.416,222.419006,20459000,225.802994
03/06/2015,225.735992,227.404007,223.929993,17752400,225.873993
04/06/2015,225.772003,226.580994,224.054001,14728100,224.324005
05/06/2015,224.154007,225.968002,223.179001,18056500,224.951996
06/06/2015,225.005005,225.718994,224.378998,11131500,225.619003
07/06/2015,225.595993,226.194,222.651993,13318400,222.880997
08/06/2015,222.878998,229.464005,222.839005,23378400,228.488998
09/06/2015,228.537994,230.953995,227.929001,28353100,229.048004
10/06/2015,228.994995,229.781998,228.009995,15904800,228.802994
11/06/2015,228.854996,230.287003,228.766998,14416000,229.705002
12/06/2015,229.705002,231.057007,229.313004,14017700,229.981995
13/06/2015,229.919998,232.651993,229.210007,13305300,232.401993
14/06/2015,232.442001,234.858002,232.003998,12165900,233.542999
15/06/2015,233.421997,237.835999,233.421997,19912100,236.822998
16/06/2015,236.764999,251.742004,236.121994,41612000,250.895004
17/06/2015,250.822998,256.852997,246.475998,43858400,249.283997
18/06/2015,249.427994,252.108002,244.126999,30980200,249.007004
19/06/2015,249.042999,250.977005,243.787003,23965300,244.606003
20/06/2015,244.529999,245.828003,240.626999,20608100,245.212006
21/06/2015,245.100006,245.223999,241.882004,10600900,243.944
22/06/2015,243.968994,247.917007,243.779007,17692500,246.990005
23/06/2015,246.927002,247.304001,243.132996,15108700,244.296005
24/06/2015,244.281998,244.341003,240.514999,17344900,240.514999
25/06/2015,240.365005,243.332001,240.365005,16133100,242.798996
26/06/2015,242.604004,243.748993,241.552994,13983500,243.593994
27/06/2015,243.548996,251.339005,243.117004,20488600,250.990005
28/06/2015,250.955002,251.171997,247.434006,15137600,249.011002
29/06/2015,248.720993,257.173004,248.580994,34742900,257.063995
30/06/2015,257.036011,267.867004,255.945999,44533800,263.071991
01/07/2015,263.345001,265.171997,255.774002,27029800,258.621002
02/07/2015,258.552002,261.631012,254.115997,21551900,255.412003
03/07/2015,255.459,257.076996,253.505005,19033800,256.335999
04/07/2015,256.490997,261.457001,254.199997,15620400,260.885986
05/07/2015,260.804993,274.506012,258.700989,44156100,271.912994
06/07/2015,271.108002,277.421997,267.600006,49154800,269.029999
07/07/2015,269.963013,271.341003,264.832001,28857600,266.207001
08/07/2015,265.981995,272.971008,264.385986,36980200,270.785004
09/07/2015,270.826996,272.334991,267.085999,40301200,269.227997
10/07/2015,269.156006,294.591003,268.802002,100390000,284.894012
11/07/2015,284.880005,298.506012,283.529999,41109900,293.11499
12/07/2015,293.140015,314.394012,292.505005,56405000,310.867004
13/07/2015,310.826996,310.947998,281.010986,62053900,292.053986
14/07/2015,292.033997,296.147003,286.638,28727200,287.463989
15/07/2015,288.045013,293.247986,285.367004,27486600,285.82901
16/07/2015,286.041992,291.183014,275.23999,49482600,278.088989
17/07/2015,278.091003,280.279999,272.042999,27591400,279.471985
18/07/2015,279.330994,282.527008,274.075012,25187100,274.901001
19/07/2015,274.766998,275.670013,272.513,15332500,273.614014
20/07/2015,273.498993,278.980988,272.959991,22711400,278.980988
21/07/2015,278.881989,280.546997,275.419006,22930700,275.833008
22/07/2015,275.657013,277.665985,274.381012,19389800,277.221985
23/07/2015,277.341003,278.110992,275.716003,18531300,276.049011
24/07/2015,276.005005,289.252991,275.253998,37199400,288.278015
25/07/2015,288.164001,290.733002,286.002014,20662200,288.696991
26/07/2015,288.640015,293.052002,287.705994,16032300,292.686005
27/07/2015,292.639008,297.773987,287.450012,30592000,293.623993
28/07/2015,293.632996,296.648987,293.423004,25453600,294.427002
29/07/2015,294.484009,294.536011,288.777008,24672600,289.589996
30/07/2015,289.102997,290.126007,286.567993,21635800,287.721985
31/07/2015,287.696014,288.959015,282.343994,23629100,284.649994
01/08/2015,284.686005,284.932007,278.112,18995000,281.601013
02/08/2015,280.449005,283.032013,277.528992,17722200,282.614014
03/08/2015,282.806,285.471008,280.233002,21474100,281.22699
04/08/2015,281.225006,285.714996,281.225006,21908700,285.217987
05/08/2015,284.846985,285.501007,281.488007,20128000,281.881989
06/08/2015,281.906006,281.906006,278.403015,18792100,278.576996
07/08/2015,278.740997,280.391998,276.365997,42484800,279.584991
08/08/2015,279.742004,279.928009,260.709991,58533000,260.997009
09/08/2015,261.115997,267.002991,260.467987,23789600,265.083008
10/08/2015,265.477997,267.032013,262.596008,20979400,264.470001
11/08/2015,264.34201,270.385986,264.093994,25433900,270.385986
12/08/2015,270.597992,270.673004,265.468994,26815400,266.376007
13/08/2015,266.183014,266.231995,262.841003,27685500,264.079987
14/08/2015,264.131989,267.466003,261.477997,27091200,265.679993
15/08/2015,265.528992,266.666992,261.29599,19321100,261.550995
16/08/2015,261.865997,262.440002,257.040985,29717000,258.506989
17/08/2015,258.48999,260.505005,257.117004,21617900,257.976013
18/08/2015,257.925995,257.993011,211.078995,42147200,211.078995
19/08/2015,225.671005,237.408997,222.766006,60869200,226.684006
20/08/2015,226.899002,237.365005,226.899002,32275000,235.350006
21/08/2015,235.354996,236.432007,231.723999,23173800,232.569
22/08/2015,232.662003,234.957001,222.703995,23205900,230.389999
23/08/2015,230.376007,232.705002,225.580002,18406600,228.169006
24/08/2015,228.112,228.139008,210.442993,59220700,210.494995
25/08/2015,210.067993,226.320999,199.567001,61089200,221.608994
26/08/2015,222.076004,231.182999,220.203995,31808000,225.830994
27/08/2015,226.050003,228.643005,223.684006,21905400,224.768997
28/08/2015,224.701004,235.218994,220.925995,31336600,231.395996
29/08/2015,231.548996,233.222,227.330002,17142500,229.779999
30/08/2015,229.895004,232.067993,226.246994,19412600,228.761002
31/08/2015,229.113998,231.955994,225.914993,20710700,230.056
01/09/2015,230.255997,231.216003,226.860001,20575200,228.121002
02/09/2015,228.026993,230.576996,226.475006,18760400,229.283997
03/09/2015,229.324005,229.604996,226.667007,17482000,227.182999
04/09/2015,227.214996,230.899994,227.050995,20962400,230.298004
05/09/2015,230.199005,236.143005,229.442993,20671400,235.018997
06/09/2015,234.869995,242.912003,234.681,25473700,239.839996
07/09/2015,239.934006,242.106003,238.722,21192200,239.847
08/09/2015,239.845993,245.781006,239.677994,26879200,243.606995
09/09/2015,243.414993,244.416,237.820999,23635700,238.167999
10/09/2015,238.335999,241.292999,235.791,21215500,238.477005
11/09/2015,238.328995,241.169006,238.328995,19224700,240.106995
12/09/2015,239.854996,240.123993,234.753998,17962600,235.229004
13/09/2015,235.242004,235.934998,229.332001,18478800,230.511993
14/09/2015,230.608994,232.440002,227.960999,20997800,230.643997
15/09/2015,230.492004,259.182007,229.822006,19177800,230.304001
16/09/2015,230.25,231.214996,227.401993,20144200,229.091003
17/09/2015,229.076004,230.285004,228.925995,18935400,229.809998
18/09/2015,233.520996,234.352997,232.184998,20242200,232.975006
19/09/2015,232.858002,233.205002,231.089005,12712600,231.492996
20/09/2015,231.399002,232.365005,230.910004,14444700,231.212006
21/09/2015,231.216995,231.216995,226.520996,19678800,227.085007
22/09/2015,226.968994,232.386002,225.117004,25009300,230.617996
23/09/2015,230.936005,231.835007,229.591003,17254100,230.283005
24/09/2015,230.358002,235.649002,230.294998,25097800,234.529007
25/09/2015,234.362,237.427002,233.684006,22363600,235.143997
26/09/2015,235.076004,235.403,233.358002,13724100,234.339996
27/09/2015,234.139008,234.526001,232.475998,14179900,232.757004
28/09/2015,232.835999,239.339005,232.466995,24713000,239.141998
29/09/2015,239.016006,239.802002,235.927994,22691300,236.686996
30/09/2015,236.639999,237.733994,235.628998,19743500,236.059998
01/10/2015,236.003998,238.445007,235.615997,20488800,237.548996
02/10/2015,237.264008,238.541,236.602997,19677900,237.292999
03/10/2015,237.201996,239.315002,236.944,16482700,238.729996
04/10/2015,238.531006,238.968002,237.940002,12999000,238.259003
05/10/2015,238.147003,240.382996,237.035004,23335900,240.382996
06/10/2015,240.363998,246.934998,240.136002,27535100,246.063004
07/10/2015,246.169998,246.681,242.585007,22999200,242.968994
08/10/2015,243.074997,244.251007,242.179001,18515300,242.304001
09/10/2015,242.498001,244.227997,242.121994,17353100,243.931
10/10/2015,243.740005,245.319,243.074005,15912700,244.940994
11/10/2015,244.742004,247.242996,244.151993,16827300,247.050003
12/10/2015,246.875,247.453995,245.179001,17388300,245.307999
13/10/2015,245.199997,250.235992,243.757004,28198500,249.507996
14/10/2015,249.492996,254.274994,248.903,27462600,251.988998
15/10/2015,252.106995,255.962006,252.046005,25223500,254.320007
16/10/2015,254.296005,266.13501,253.925995,35901500,262.868988
17/10/2015,262.747009,273.578003,262.367004,43199600,270.640015
18/10/2015,270.907013,271.667999,260.777008,22434300,261.643005
19/10/2015,261.860992,264.820007,260.950989,25258800,263.437012
20/10/2015,263.571991,270.834991,263.22699,30889800,269.463013
21/10/2015,269.306,270.769989,263.838989,25637300,266.272003
22/10/2015,266.496002,276.51001,266.13501,37808600,274.02301
23/10/2015,273.648987,278.68399,273.542999,29442500,276.496002
24/10/2015,276.503998,281.705994,276.503998,25942400,281.653992
25/10/2015,281.445007,294.05899,281.445007,45717100,283.679993
26/10/2015,283.627991,285.299988,280.51001,32108800,285.299988
27/10/2015,285.181,296.212006,285.007996,46331800,293.787994
28/10/2015,293.703003,306.330994,293.703003,50808100,304.618011
29/10/2015,304.324005,318.170013,301.822998,64495900,313.855011
30/10/2015,313.942993,334.169006,313.940002,78305000,328.015015
31/10/2015,328.511993,332.777008,309.251007,48598100,314.165985
01/11/2015,315.005005,327.471985,311.881012,37001100,325.431
02/11/2015,325.941986,365.359985,323.209015,101918000,361.188995
03/11/2015,361.872986,417.899994,357.647003,206162000,403.416992
04/11/2015,403.664001,495.562012,380.548004,263900000,411.562988
05/11/2015,408.076996,447.561005,374.580994,151824992,386.354004
06/11/2015,388.046997,395.835999,354.024994,122687000,374.470001
07/11/2015,374.269012,390.585999,372.433014,56625100,386.481995
08/11/2015,384.278015,389.894989,368.700012,51817600,373.368011
09/11/2015,374.324005,385.278015,362.894989,68224400,380.256989
10/11/2015,379.984009,381.386993,329.108002,95797904,336.819
11/11/2015,339.820007,340.584991,300.997009,107070000,311.084015
12/11/2015,314.07901,345.080994,313.355988,78477800,338.152008
13/11/2015,338.497986,340.914001,326.075012,52003000,336.752991
14/11/2015,336.623993,338.181,329.970001,38612000,332.906006
15/11/2015,333.050995,334.661987,317.48999,44213100,320.165985
16/11/2015,319.734985,331.626007,315.904999,47980100,330.751007
17/11/2015,330.362,338.350006,329.614014,51001600,335.093994
18/11/2015,334.592987,336.531006,330.640015,43783800,334.589996
19/11/2015,334.678986,335.334015,325.27301,45011100,326.148987
20/11/2015,326.411011,326.472992,312.21701,53152900,322.022003
21/11/2015,322.09201,328.158997,319.595001,28200500,326.927002
22/11/2015,326.975006,327.01001,321.259003,23439400,324.536011
23/11/2015,324.350006,325.118011,321.290009,27478900,323.04599
24/11/2015,323.014008,323.058014,318.118011,29362600,320.04599
25/11/2015,320.045013,329.134003,316.769989,41666900,328.205994
26/11/2015,328.303009,366.756989,328.229004,106105000,352.68399
27/11/2015,351.860992,363.588989,347.869995,55179100,358.041992
28/11/2015,357.140991,359.536011,352.171997,36816600,357.381012
29/11/2015,357.471985,371.938995,355.665985,40409300,371.294006
30/11/2015,371.437012,382.363007,370.382996,71701600,377.321014
01/12/2015,377.414001,378.931,356.562988,60452200,362.488007
02/12/2015,361.845001,362.231995,349.464996,54160500,359.187012
03/12/2015,359.330994,370.274994,357.411987,50714900,361.04599
04/12/2015,361.261993,363.515991,355.756989,35784100,363.183014
05/12/2015,363.721008,389.785004,363.229004,66282200,388.949005
06/12/2015,389.554993,402.80899,387.088989,77762000,388.78299
07/12/2015,389.977997,399.968994,385.411011,63455800,395.536011
08/12/2015,395.753998,415.562988,389.950012,57801400,415.562988
09/12/2015,414.44101,423.119995,406.290985,90917200,417.562988
10/12/2015,417.988007,419.509003,411.548004,52138900,415.479004
11/12/2015,415.281006,451.937988,415.281006,110944000,451.937988
12/12/2015,452.334991,469.102997,410.740997,131969000,434.997009
13/12/2015,431.660004,441.679993,426.268005,55050600,433.755005
14/12/2015,433.272003,447.141998,430.455994,130496000,444.182007
15/12/2015,443.877991,465.321014,443.877991,83121104,465.321014
16/12/2015,465.208008,465.208008,443.851013,107944000,454.93399
17/12/2015,454.777008,457.859985,448.858002,47978400,456.078003
18/12/2015,455.846985,465.177002,454.940002,60220100,463.615997
19/12/2015,463.552002,465.580994,456.765015,47892700,462.321991
20/12/2015,462.234009,462.644989,434.338013,75409400,442.684998
21/12/2015,442.838013,444.729004,427.312012,77639696,438.639008
22/12/2015,437.436005,443.687988,435.515991,50840400,436.571991
23/12/2015,436.720001,444.528992,436.618988,47161400,442.401001
24/12/2015,443.091003,458.455994,443.076996,57157200,454.984985
25/12/2015,454.855011,458.304993,452.075012,39078500,455.653015
26/12/2015,455.756012,457.489014,405.76001,116166000,417.273987
27/12/2015,416.514008,424.006989,408.882996,53591200,422.822998
28/12/2015,423.342987,429.769012,418.480988,49638600,422.278992
29/12/2015,422.097992,432.983002,420.627014,51596500,432.983002
30/12/2015,433.299988,434.386993,422.084015,46889400,426.619995
31/12/2015,425.875,432.92099,418.734985,45996600,430.566986
01/01/2016,430.721008,436.246002,427.515015,36278900,434.334015
02/01/2016,434.622009,436.062012,431.869995,30096600,433.437988
03/01/2016,433.578003,433.743011,424.705994,39633800,430.010986
04/01/2016,430.061005,434.516998,429.084015,38477500,433.091003
05/01/2016,433.069,434.182007,429.675995,34522600,431.959991
06/01/2016,431.855988,431.855988,426.341003,34042500,429.105011
07/01/2016,430.010986,458.765991,429.076996,87562200,458.048004
08/01/2016,457.537994,462.93399,447.937988,56993000,453.230011
09/01/2016,453.382996,454.640015,446.889008,32278000,447.610992
10/01/2016,448.238007,448.30899,440.351013,35995900,447.990997
11/01/2016,448.697998,450.661987,443.855011,40450000,448.428009
12/01/2016,448.182007,448.182007,435.690002,115607000,435.690002
13/01/2016,434.665009,435.186005,424.442993,173888000,432.371002
14/01/2016,432.287994,433.324005,427.845001,43945500,430.306
15/01/2016,430.255005,430.255005,364.330994,153351008,364.330994
16/01/2016,365.072998,390.557007,354.914001,120352000,387.536011
17/01/2016,387.152008,390.964996,380.09201,45319600,382.299011
18/01/2016,381.733002,388.104004,376.665009,54403900,387.167999
19/01/2016,387.026001,387.730011,378.971985,46819800,380.148987
20/01/2016,379.73999,425.266998,376.598999,121720000,420.230011
21/01/2016,419.631989,422.877014,406.299988,68338000,410.261993
22/01/2016,409.751007,410.410004,375.282013,91546600,382.492004
23/01/2016,382.43399,394.542999,381.980988,56247400,387.490997
24/01/2016,388.10199,405.484985,387.51001,54824800,402.971008
25/01/2016,402.316986,402.316986,388.553986,59062400,391.726013
26/01/2016,392.002014,397.765991,390.575012,58147000,392.153015
27/01/2016,392.444,396.842987,391.782013,47424400,394.971985
28/01/2016,395.145996,395.502014,379.734985,59247900,380.289001
29/01/2016,380.108002,384.378998,365.451996,86125296,379.473999
30/01/2016,378.86499,380.916992,376.490997,30284400,378.255005
31/01/2016,378.292999,380.346985,367.834991,37894300,368.766998
01/02/2016,369.350006,378.071991,367.957001,51656700,373.056
02/02/2016,372.920013,375.882996,372.920013,40378700,374.447998
03/02/2016,374.645996,374.950012,368.045013,45933400,369.949005
04/02/2016,370.174011,391.608002,369.993011,69285504,389.593994
05/02/2016,388.89801,391.093994,385.571991,43825000,386.549011
06/02/2016,386.588989,386.631012,372.386993,49249300,376.522003
07/02/2016,376.514008,380.871002,374.903015,37076300,376.619995
08/02/2016,376.756989,379.878998,373.334015,47671100,373.446991
09/02/2016,373.423004,377.246002,372.89801,55318500,376.028992
10/02/2016,376.145996,385.483002,375.78299,85130896,381.648987
11/02/2016,382.114014,383.130005,376.398987,74375600,379.653992
12/02/2016,379.686005,384.95401,379.600006,67042800,384.263
13/02/2016,384.640991,391.859985,384.640991,61911700,391.859985
14/02/2016,392.932007,407.230011,392.932007,74469800,407.230011
15/02/2016,407.567993,410.381012,397.748993,74070496,400.184998
16/02/2016,401.432007,408.945007,401.432007,73093104,407.488007
17/02/2016,407.656006,421.166992,406.783997,83193600,416.321991
18/02/2016,416.571991,425.996002,415.638,76752600,422.372986
19/02/2016,422.730011,423.104004,417.604004,55711300,420.785004
20/02/2016,421.601013,441.984009,421.601013,93992096,437.164001
21/02/2016,437.77301,448.04599,429.076996,89820704,438.798004
22/02/2016,438.989014,439.045013,432.916992,85385200,437.747986
23/02/2016,438.255005,439.858002,417.821014,85244896,420.735992
24/02/2016,420.955994,425.549988,413.907013,67743696,424.954987
25/02/2016,425.036987,427.718994,420.415009,70798000,424.544006
26/02/2016,424.628998,432.152008,421.619995,61486000,432.152008
27/02/2016,432.838989,434.230988,428.102997,41893600,432.519012
28/02/2016,432.571014,435.683014,423.820007,53033400,433.503998
29/02/2016,433.437988,441.506989,431.692993,60694700,437.696991
01/03/2016,437.916992,439.653015,432.319,74895800,435.122986
02/03/2016,435.131012,435.916992,423.989014,74955296,423.989014
03/03/2016,423.911987,425.372986,419.411011,100484000,421.651001
04/03/2016,421.835999,425.178009,410.938995,90856096,410.938995
05/03/2016,410.781006,411.256989,394.035004,135384992,400.570007
06/03/2016,400.524994,411.907013,395.778015,91212496,407.707001
07/03/2016,407.756989,415.916992,406.30899,85762400,414.321014
08/03/2016,414.464996,416.243011,411.093994,70311696,413.971985
09/03/2016,413.894012,416.032013,411.605988,70012304,414.859985
10/03/2016,414.743988,417.511993,413.251007,81022896,417.131012
11/03/2016,417.238007,423.925995,417.013,73969696,421.690002
12/03/2016,421.605011,421.795013,410.093994,92712896,411.623993
13/03/2016,411.64801,416.604004,411.641998,74322800,414.065002
14/03/2016,414.200989,416.68399,414.200989,95259400,416.437988
15/03/2016,416.388,418.131012,414.984985,66781700,416.829987
16/03/2016,416.888,417.686005,415.911987,65185800,417.010986
17/03/2016,417.889008,420.997009,417.889008,83528600,420.621002
18/03/2016,420.546997,420.546997,406.136993,104940000,409.548004
19/03/2016,409.265015,410.984009,407.230011,58423000,410.444
20/03/2016,410.401001,414.625,410.401001,45947900,413.755005
21/03/2016,413.417999,413.417999,410.381012,61655400,413.307007
22/03/2016,413.131989,418.375,412.531006,66813300,418.088989
23/03/2016,418.161011,419.268005,417.364014,61444200,418.040985
24/03/2016,418.424011,418.679993,415.485992,68346704,416.394012
25/03/2016,416.507996,418.079987,415.558014,52560000,417.177002
26/03/2016,417.36499,418.987,416.259003,44650400,417.945007
27/03/2016,418.140015,428.796997,417.710999,71229400,426.765015
28/03/2016,426.548004,426.856995,423.292999,68522800,424.230988
29/03/2016,424.303986,426.203003,412.681,75411504,416.515991
30/03/2016,416.834015,416.834015,412.496002,66034100,414.81601
31/03/2016,415.256989,418.368988,415.256989,60215200,416.729004
01/04/2016,416.76001,418.173004,415.830994,51235700,417.959991
02/04/2016,418.421997,422.080994,418.421997,45681200,420.872986
03/04/2016,421.173004,421.579987,419.696991,38053700,420.903992
04/04/2016,421.299011,422.342987,419.601013,50634300,421.444
05/04/2016,421.016998,424.256989,420.614014,60718000,424.029999
06/04/2016,424.283997,424.527008,422.729004,59091000,423.412994
07/04/2016,423.619995,423.657013,420.518005,57858600,422.744995
08/04/2016,422.907013,425.360992,419.63501,63454700,420.348999
09/04/2016,420.811005,420.890991,416.515015,49792700,419.411011
10/04/2016,419.59201,422.434998,419.256989,73478600,421.563995
11/04/2016,421.872009,422.739014,420.53299,50747500,422.483002
12/04/2016,422.842987,427.277008,422.842987,70728800,425.190002
13/04/2016,425.631989,426.65799,422.915985,69060400,423.734009
14/04/2016,423.934998,425.371002,423.013,45281000,424.282013
15/04/2016,424.427002,429.928009,424.427002,54801500,429.713013
16/04/2016,429.575012,432.625,428.984009,39392800,430.571991
17/04/2016,430.635986,431.371002,426.07901,52125900,427.398987
18/04/2016,427.610992,429.273987,427.085999,55670900,428.591003
19/04/2016,428.703003,436.019989,428.104004,52810500,435.509003
20/04/2016,435.324005,443.053986,434.406006,72890096,441.389008
21/04/2016,441.415985,450.548004,440.951996,68204704,449.424988
22/04/2016,449.687988,449.809998,444.149994,58804400,445.737
23/04/2016,445.860992,450.282013,444.330994,50485400,450.282013
24/04/2016,450.559998,460.145996,448.928009,68198400,458.554993
25/04/2016,459.121002,466.619995,453.59201,87091800,461.425995
26/04/2016,461.64801,467.964996,461.621002,78971904,466.088989
27/04/2016,466.261993,467.07901,444.134003,93564896,444.687012
28/04/2016,445.037994,449.550995,436.649994,74064704,449.010986
29/04/2016,449.40799,455.384003,446.016998,49258500,455.096985
30/04/2016,455.178009,455.587006,447.696991,69322600,448.317993
01/05/2016,448.484009,452.479004,447.927002,40660100,451.875
02/05/2016,451.933014,452.445007,441.776001,92127000,444.669006
03/05/2016,444.72699,451.096985,442.617004,59366400,450.303986
04/05/2016,450.183014,450.377991,445.630005,50407300,446.721985
05/05/2016,446.710999,448.506012,445.882996,50440800,447.976013
06/05/2016,447.941986,461.375,447.067993,72796800,459.602997
07/05/2016,459.639008,460.674988,457.324005,38364500,458.536011
08/05/2016,458.428986,459.416992,455.983002,40315000,458.548004
09/05/2016,458.205994,462.480988,456.531006,55493100,460.483002
10/05/2016,460.518005,461.928986,448.95401,58956100,450.894989
11/05/2016,450.864014,454.575989,450.864014,50605200,452.727997
12/05/2016,452.446991,454.949005,449.25,59849300,454.765991
13/05/2016,454.850006,457.054993,453.453003,60845000,455.670013
14/05/2016,455.822998,456.835999,454.786011,37209000,455.67099
15/05/2016,455.759003,458.691986,455.459015,28514000,457.567993
16/05/2016,457.585999,458.200012,452.945007,59171500,454.162994
17/05/2016,454.009003,455.071991,453.605011,64100300,453.78299
18/05/2016,453.69101,455.997986,453.299011,86850096,454.618988
19/05/2016,454.523987,454.632996,438.714996,96027400,438.714996
20/05/2016,437.792999,444.053986,437.389008,81987904,442.675995
21/05/2016,442.966003,443.778015,441.705994,42762300,443.187988
22/05/2016,443.217987,443.427002,439.035004,39657600,439.322998
23/05/2016,439.347992,444.345001,438.822998,50582500,444.154999
24/05/2016,444.290985,447.100006,443.929993,65783100,445.980988
25/05/2016,446.062012,450.298004,446.062012,65231000,449.598999
26/05/2016,449.671997,453.644012,447.895996,65203800,453.384003
27/05/2016,453.520996,478.148987,453.520996,164780992,473.463989
28/05/2016,473.028992,533.473022,472.699005,181199008,530.039978
29/05/2016,527.47699,553.960022,512.179016,148736992,526.232971
30/05/2016,528.471008,544.348999,522.963013,87958704,533.864014
31/05/2016,534.190979,546.617981,520.661987,138450000,531.385986
01/06/2016,531.106995,543.080017,525.635986,86061800,536.919983
02/06/2016,536.515015,540.35199,533.078003,60378200,537.971985
03/06/2016,537.682007,574.638,536.919983,122020000,569.19397
04/06/2016,569.705017,590.132019,564.237976,94925296,572.72699
05/06/2016,573.307983,582.807983,569.177979,68874096,574.97699
06/06/2016,574.60199,586.469971,574.60199,72138896,585.536987
07/06/2016,585.445007,590.258972,567.513977,107770000,576.596985
08/06/2016,577.166992,582.838989,573.130005,80265800,581.64502
09/06/2016,582.203003,582.203003,570.950989,71301000,574.630005
10/06/2016,575.836975,579.127014,573.325012,66991900,577.469971
11/06/2016,578.674011,607.116028,578.674011,82357000,606.72699
12/06/2016,609.684021,684.843994,607.039001,277084992,672.783997
13/06/2016,671.653992,716.004028,664.487,243295008,704.375977
14/06/2016,704.504028,704.504028,662.804016,186694000,685.559021
15/06/2016,685.684998,696.302979,672.560974,99223800,694.468994
16/06/2016,696.52301,773.721985,696.52301,271633984,766.307983
17/06/2016,768.487,775.356018,716.55603,363320992,748.908997
18/06/2016,748.755981,777.98999,733.929016,252718000,756.22699
19/06/2016,756.687988,766.620972,745.627991,136184992,763.781006
20/06/2016,763.927002,764.083984,732.72699,174511008,737.226013
21/06/2016,735.882996,735.882996,639.070007,309944000,666.651978
22/06/2016,665.914978,678.669983,587.482971,266392992,596.116028
23/06/2016,597.442993,629.327026,558.138977,253462000,623.97699
24/06/2016,625.575012,681.72699,625.271973,224316992,665.299011
25/06/2016,665.281006,691.731018,646.559021,126656000,665.122986
26/06/2016,665.93103,665.97998,616.934021,109225000,629.367004
27/06/2016,629.348999,655.275024,620.523987,122134000,655.275024
28/06/2016,658.10199,659.247986,637.77301,138384992,647.000977
29/06/2016,644.122009,644.682007,628.283997,142456000,639.890015
30/06/2016,640.591003,675.403015,636.607971,138980000,673.336975
01/07/2016,672.515015,686.153992,669.593994,134431008,676.296021
02/07/2016,676.734009,703.702026,676.398987,112354000,703.702026
03/07/2016,704.968018,704.968018,649.008972,129512000,658.664001
04/07/2016,658.804016,683.661987,650.507996,92008400,683.661987
05/07/2016,683.208984,683.491028,665.065979,130476000,670.627014
06/07/2016,670.41803,681.89801,670.41803,134960992,677.330994
07/07/2016,678.090027,682.432007,611.833984,258091008,640.562012
08/07/2016,640.687988,666.70697,636.46698,141970000,666.52301
09/07/2016,666.383972,666.383972,633.398987,180536000,650.960022
10/07/2016,650.598999,652.294006,641.263977,102532000,649.359985
11/07/2016,648.484009,659.629028,644.97998,107910000,647.658997
12/07/2016,648.28302,675.258972,646.778992,138172992,664.551025
13/07/2016,664.796997,668.700012,654.468018,131449000,654.468018
14/07/2016,652.922974,662.901978,652.922974,98511400,658.078003
15/07/2016,659.171021,667.077026,659.039978,81673104,663.255005
16/07/2016,663.781006,666.460022,659.333984,50330200,660.767029
17/07/2016,661.992981,682.36499,661.992981,74407904,679.458984
18/07/2016,679.809021,681.554993,668.625,69465000,673.106018
19/07/2016,672.737976,673.276978,667.632019,61203300,672.864014
20/07/2016,672.80603,672.929016,663.359985,94636400,665.684998
21/07/2016,665.228027,666.218994,660.414978,60491800,665.012024
22/07/2016,664.921997,666.583008,646.721985,134169000,650.619019
23/07/2016,650.726013,656.366028,648.523987,69532200,655.55603
24/07/2016,655.409973,663.109985,652.79303,118184000,661.284973
25/07/2016,661.263,661.828003,653.39502,78176496,654.096985
26/07/2016,654.226013,656.224976,645.879028,225135008,651.783997
27/07/2016,651.627014,657.455994,648.447021,147460992,654.35199
28/07/2016,654.492004,657.594971,654.492004,86428400,655.034973
29/07/2016,655.111023,657.796021,654.786011,60703500,656.992004
30/07/2016,657.012024,658.223022,654.208984,38456100,655.046997
31/07/2016,655.099976,655.284973,624.36499,110818000,624.68103
01/08/2016,624.60199,626.119019,605.883972,121887000,606.271973
02/08/2016,606.396973,612.848022,531.333984,330932992,547.465027
03/08/2016,548.656006,573.359985,541.546997,207982000,566.35498
04/08/2016,566.328979,579.495972,565.776978,125292000,578.289001
05/08/2016,578.281006,578.281006,569.981995,66127900,575.04303
06/08/2016,575.030029,588.395996,569.468994,80797296,587.778015
07/08/2016,587.770996,597.513,586.815979,82398400,592.690002
08/08/2016,592.736023,592.994019,588.046997,61194100,591.054016
09/08/2016,591.038025,591.091003,584.79303,92228096,587.801025
10/08/2016,587.64801,599.984009,586.370972,102905000,592.103027
11/08/2016,592.124023,597.541992,589.119995,74514400,589.119995
12/08/2016,588.797974,589.909973,583.810974,69218000,587.559021
13/08/2016,587.356995,589.773987,584.979004,43563000,585.588013
14/08/2016,585.588989,585.666016,564.781006,60851100,570.473022
15/08/2016,570.494019,573.580017,563.23999,57262300,567.23999
16/08/2016,567.242981,581.737976,566.716003,58405200,577.439026
17/08/2016,577.760986,580.893982,571.429993,54443000,573.216003
18/08/2016,573.70697,577.791992,573.429993,59896600,574.317993
19/08/2016,574.338989,578.237976,574.182007,50631600,575.630005
20/08/2016,576.083984,582.817993,575.45697,45301400,581.697021
21/08/2016,581.939026,584.15802,580.218018,38299400,581.307983
22/08/2016,581.310974,588.447998,580.593994,72844000,586.752991
23/08/2016,586.770996,589.473999,581.633972,85349200,583.414978
24/08/2016,583.411987,583.590027,579.85498,56328200,580.182007
25/08/2016,580.179993,580.450989,575.166992,136130000,577.760986
26/08/2016,577.752991,580.622986,576.857971,48856800,579.651001
27/08/2016,579.452026,579.844971,568.630005,59698300,569.947021
28/08/2016,569.830017,574.038025,569.73999,86301600,573.911987
29/08/2016,574.070984,576.278015,573.465027,110398000,574.106995
30/08/2016,574.114014,578.356995,574.114014,70342400,577.502991
31/08/2016,577.591003,577.861023,573.642029,75840896,575.471985
01/09/2016,575.546021,576.310974,571.814026,76923400,572.302979
02/09/2016,572.409973,575.643005,570.810974,79910800,575.536987
03/09/2016,575.554993,599.5,574.05603,159014000,598.211975
04/09/2016,598.590027,611.836975,596.848022,97942896,608.633972
05/09/2016,608.98999,609.054993,602.242004,82446800,606.590027
06/09/2016,606.505981,610.830017,605.091003,78529104,610.435974
07/09/2016,610.572998,614.544983,608.513,75032400,614.544006
08/09/2016,614.63501,628.77002,613.843994,86713000,626.315979
09/09/2016,626.35199,626.830017,620.263,64550200,622.861023
10/09/2016,622.927002,625.094971,622.39502,45016800,623.508972
11/09/2016,623.424011,628.817993,600.505981,73610800,606.718994
12/09/2016,607.005005,608.458984,605.411011,72812304,608.242981
13/09/2016,608.025024,611.192993,606.924988,86920600,609.241028
14/09/2016,608.841003,611.952026,608.409973,47877700,610.684021
15/09/2016,610.588013,611.085999,607.155029,59464600,607.155029
16/09/2016,607.245972,609.260986,606.734985,64963400,606.973022
17/09/2016,607.218018,607.859985,605.192017,37140300,605.984009
18/09/2016,606.28302,610.15802,605.856018,48679400,609.874023
19/09/2016,609.870972,610.932007,608.27002,54796400,609.22699
20/09/2016,609.254028,609.525024,607.937988,72710896,608.312012
21/09/2016,603.588013,603.588013,595.882996,82776200,597.148987
22/09/2016,597.278992,598.487,596.213013,67085300,596.297974
23/09/2016,596.198975,603.205017,595.786011,51067000,602.84198
24/09/2016,602.960999,604.580017,602.044983,35359500,602.625
25/09/2016,602.749023,603.380981,599.710999,33977800,600.825989
26/09/2016,600.807007,608.143005,600.348999,59153800,608.04303
27/09/2016,608.021973,608.247986,604.109985,49422400,606.166016
28/09/2016,606.242981,606.590027,604.606995,48722600,604.728027
29/09/2016,605.018982,606.823975,604.848022,55658600,605.692993
30/09/2016,605.715027,609.734985,604.142029,56122400,609.734985
01/10/2016,609.929016,615.237,609.929016,56357000,613.982971
02/10/2016,613.947998,614.005005,609.682007,39249800,610.892029
03/10/2016,610.968018,612.567993,610.455017,46798300,612.132996
04/10/2016,612.052002,612.054016,609.479004,49801600,610.203979
05/10/2016,610.218018,613.814026,609.617004,68077504,612.510986
06/10/2016,612.469971,613.81897,611.468994,56812100,613.020996
07/10/2016,612.607971,617.911987,611.820984,64071400,617.120972
08/10/2016,617.341003,619.848999,617.341003,42345900,619.107971
09/10/2016,619.171997,619.197998,616.606995,39243400,616.752014
10/10/2016,616.822021,621.317993,616.197021,67481104,618.994019
11/10/2016,619.237976,642.080017,618.5,103590000,641.072021
12/10/2016,640.870972,641.336975,635.965027,92370200,636.192017
13/10/2016,636.030029,638.833008,635.028992,61620700,636.786011
14/10/2016,637.007996,641.284973,637.007996,58144600,640.377991
15/10/2016,640.310974,642.10199,637.390015,39035400,638.645996
16/10/2016,639.083008,642.89801,638.901001,40298100,641.630981
17/10/2016,641.817993,642.328003,638.663025,58063600,639.192993
18/10/2016,639.411011,640.736023,635.995972,65546700,637.960022
19/10/2016,638.133972,638.874023,628.013,69381696,630.52002
20/10/2016,630.663025,631.916992,628.257996,56957300,630.856995
21/10/2016,630.825012,634.093994,630.69397,55951000,632.828003
22/10/2016,633.135986,658.197021,632.849976,78556496,657.294006
23/10/2016,657.620972,661.129028,653.885986,54474600,657.070984
24/10/2016,657.161011,657.252014,652.594971,62218200,653.760986
25/10/2016,654.002014,664.424011,653.697998,90378800,657.588013
26/10/2016,657.677979,679.728027,657.677979,88877104,678.304016
27/10/2016,678.213989,688.593994,678.039978,96105296,688.312988
28/10/2016,688,690.44397,684.161987,81145504,689.651001
29/10/2016,690.289001,720.401978,690.052002,134760992,714.479004
30/10/2016,714.117981,714.117981,696.474976,100665000,701.864014
31/10/2016,702.640015,709.289001,691.682007,97064400,700.971985
01/11/2016,701.336975,736.452026,701.336975,130527000,729.79303
02/11/2016,730.065979,740.828979,722.348999,84865200,740.828979
03/11/2016,742.346008,745.77301,678.156006,172808000,688.700012
04/11/2016,689.124023,706.929993,685.562988,99907696,703.234985
05/11/2016,703.525024,707.51001,697.739014,53752300,703.41803
06/11/2016,703.812012,714.257996,699.559998,59902200,711.521973
07/11/2016,710.736023,710.736023,699.903015,65047100,703.130981
08/11/2016,703.088989,712.987,702.390015,79660800,709.848022
09/11/2016,709.825012,740.046021,708.609985,132429000,723.27301
10/11/2016,722.843994,723.018005,711.210022,68807800,715.533997
11/11/2016,715.554993,718.317993,714.409973,63119700,716.411011
12/11/2016,716.752014,717.14801,704.034973,64622500,705.054016
13/11/2016,705.195984,705.257019,687.315002,80318096,702.031006
14/11/2016,701.997009,706.283997,699.807983,62993000,705.020996
15/11/2016,705.794006,715.718018,705.26001,72038496,711.619019
16/11/2016,711.166992,747.61499,709.039001,141294000,744.197998
17/11/2016,744.875977,755.64502,739.510986,108579000,740.97699
18/11/2016,740.705017,752.882019,736.890015,87363104,751.585022
19/11/2016,751.833008,756.237,744.46698,110608000,751.616028
20/11/2016,751.879028,755.47998,717.94397,154116000,731.026001
21/11/2016,731.265015,741.721985,730.51001,60802400,739.247986
22/11/2016,739.643005,753.869995,736.526978,129906000,751.346985
23/11/2016,751.741028,752.25,738.924011,76543800,744.593994
24/11/2016,744.619995,746.83197,733.48999,85919296,740.289001
25/11/2016,740.442017,741.648987,734.591003,67807600,741.648987
26/11/2016,741.510986,742.213989,729.625,54962700,735.382019
27/11/2016,735.437012,739.018005,731.085022,52601800,732.034973
28/11/2016,732.484009,738.005981,732.484009,61888600,735.812988
29/11/2016,736.328979,737.471008,734.559021,68511104,735.604004
30/11/2016,736.283997,747.929016,736.265015,84070800,745.690979
01/12/2016,746.046021,758.275024,746.046021,80461904,756.773987
02/12/2016,757.544983,781.296021,757.544983,127605000,777.94397
03/12/2016,778.247986,778.247986,764.856018,69547296,771.155029
04/12/2016,771.638,773.872009,768.161011,60557900,773.872009
05/12/2016,773.393982,773.468018,751.713013,106363000,758.700012
06/12/2016,758.719971,765.622009,758.719971,116218000,764.223999
07/12/2016,764.210999,771.54303,759.75,96426096,768.132019
08/12/2016,768.075989,774.697998,765.945984,80111904,770.809998
09/12/2016,769.94397,774.528015,769.648987,68705296,772.794006
10/12/2016,773.02301,777.09198,772.909973,53843100,774.650024
11/12/2016,774.752014,774.797974,765.411987,57313400,769.731018
12/12/2016,770.039978,781.921997,770.039978,76571000,780.086975
13/12/2016,780.646973,788.460022,777.961975,81645600,780.55603
14/12/2016,780.005005,782.033997,776.838989,75979000,781.481018
15/12/2016,780.070007,781.434998,777.802002,81580096,778.088013
16/12/2016,778.963013,785.031982,778.963013,83608200,784.906982
17/12/2016,785.166016,792.508972,784.864014,78989800,790.828979
18/12/2016,791.007996,794.737,788.026001,60524400,790.530029
19/12/2016,790.692017,793.611023,790.320007,74886400,792.713989
20/12/2016,792.247009,801.336975,791.497009,99629296,800.875977
21/12/2016,800.643982,834.281006,799.405029,155576000,834.281006
22/12/2016,834.179993,875.781982,834.148987,200027008,864.539978
23/12/2016,864.888,925.117004,864.677002,275564000,921.984009
24/12/2016,922.179993,923.479004,886.335022,137727008,898.822021
25/12/2016,899.651978,899.651978,862.424011,143664992,896.182983
26/12/2016,896.905029,913.184021,896.89801,123771000,907.609985
27/12/2016,908.354004,940.047974,904.255005,167308000,933.197998
28/12/2016,934.830994,975.921021,934.830994,236630000,975.921021
29/12/2016,975.125,979.396973,954.502991,199320000,973.497009
30/12/2016,972.534973,972.534973,934.833008,187474000,961.237976
31/12/2016,960.627014,963.742981,947.236023,99135104,963.742981
01/01/2017,963.65802,1003.080017,958.698975,147775008,998.325012
02/01/2017,998.617004,1031.390015,996.702026,222184992,1021.75
03/01/2017,1021.599976,1044.079956,1021.599976,185168000,1043.839966
04/01/2017,1044.400024,1159.420044,1044.400024,344945984,1154.72998
05/01/2017,1156.72998,1191.099976,910.416992,510199008,1013.380005
06/01/2017,1014.23999,1046.810059,883.94397,351876000,902.200989
07/01/2017,903.487,908.585022,823.55603,279550016,908.585022
08/01/2017,908.174988,942.723999,887.249023,158715008,911.198975
09/01/2017,913.244019,913.685974,879.807007,141876992,902.828003
10/01/2017,902.440002,914.872986,901.059998,115808000,907.679016
11/01/2017,908.11499,919.447998,762.765015,310928992,777.757019
12/01/2017,775.177979,826.245972,755.755981,222326000,804.833984
13/01/2017,803.737,829.000977,780.002991,168968000,823.984009
14/01/2017,825.142029,835.085022,812.455994,93063296,818.411987
15/01/2017,818.142029,823.307007,812.870972,71013600,821.797974
16/01/2017,821.78302,834.530029,820.270996,82755200,831.533997
17/01/2017,830.945984,910.560974,830.796021,155095008,907.937988
18/01/2017,909.372986,917.499023,858.304016,225676992,886.617981
19/01/2017,888.335022,904.614014,884.338013,105625000,899.072998
20/01/2017,898.171997,899.39801,887.007996,86728400,895.026001
21/01/2017,895.549011,927.367004,895.534973,111158000,921.789001
22/01/2017,922.205017,937.525024,897.564026,116573000,924.672974
23/01/2017,925.499023,928.265991,916.737976,73588600,921.012024
24/01/2017,910.677002,924.14502,892.286011,111349000,892.687012
25/01/2017,891.924011,903.252014,891.687012,120831000,901.541992
26/01/2017,902.39502,919.325989,902.223999,131958000,917.585999
27/01/2017,918.359009,923.223022,915.846008,125594000,919.75
28/01/2017,919.810974,923.911011,919.810974,68979600,921.590027
29/01/2017,922.067017,923.41803,919.14801,60851700,919.495972
30/01/2017,920.151001,923.047974,919.473999,78227296,920.382019
31/01/2017,920.958984,972.018982,920.958984,164582000,970.403015
01/02/2017,970.940979,989.114014,970.742004,150110000,989.02301
02/02/2017,990.000977,1013.52002,983.221008,145820992,1011.799988
03/02/2017,1011.460022,1033.869995,1008.789978,201278000,1029.910034
04/02/2017,1031.329956,1045.900024,1015.159973,155064000,1042.900024
05/02/2017,1043.52002,1043.630005,1022.369995,114208000,1027.339966
06/02/2017,1028.400024,1044.640015,1028.160034,111762000,1038.150024
07/02/2017,1040.140015,1061.930054,1040.140015,146007008,1061.349976
08/02/2017,1062.319946,1078.969971,1037.48999,201855008,1063.069946
09/02/2017,1064.699951,1088.98999,953.343994,407220000,994.382996
10/02/2017,995.632019,998.905029,946.690979,190452000,988.674011
11/02/2017,988.89801,1009.289978,982.830017,102261000,1004.450012
12/02/2017,1003.52002,1004.76001,996.921021,67530000,999.18103
13/02/2017,998.88501,1002.099976,976.002014,100607000,990.642029
14/02/2017,991.734985,1011.51001,986.471008,137946000,1004.549988
15/02/2017,1006.210022,1008.840027,1001.580017,89759400,1007.47998
16/02/2017,1007.650024,1033.369995,1007.650024,122277000,1027.439941
17/02/2017,1026.119995,1053.170044,1025.640015,136474000,1046.209961
18/02/2017,1049.209961,1061.099976,1046.959961,99073504,1054.420044
19/02/2017,1054.76001,1056.810059,1043.459961,77423296,1047.869995
20/02/2017,1048.689941,1080.48999,1041.689941,109478000,1079.97998
21/02/2017,1079.280029,1117.25,1076.930054,186868992,1115.300049
22/02/2017,1114.800049,1125.390015,1100.550049,136100000,1117.439941
23/02/2017,1117.27002,1176.619995,1116.959961,189454000,1166.719971
24/02/2017,1172.709961,1200.390015,1131.959961,330759008,1173.680054
25/02/2017,1170.410034,1174.849976,1124.589966,139960992,1143.839966
26/02/2017,1144.27002,1167.469971,1130.199951,116486000,1165.199951
27/02/2017,1163.780029,1181.97998,1163.380005,131570000,1179.969971
28/02/2017,1180.719971,1193.25,1171.819946,184956000,1179.969971
01/03/2017,1180.040039,1222.5,1179.689941,229056992,1222.5
02/03/2017,1224.680054,1262.130005,1215.619995,368275008,1251.01001
03/03/2017,1250.709961,1280.310059,1250.709961,315739008,1274.98999
04/03/2017,1277.430054,1279.400024,1230.51001,183270000,1255.150024
05/03/2017,1254.290039,1267.290039,1238.060059,134127000,1267.119995
06/03/2017,1267.469971,1276,1264.599976,153656992,1272.829956
07/03/2017,1273.209961,1275.550049,1204.800049,291256000,1223.540039
08/03/2017,1223.22998,1232.160034,1148.079956,332603008,1150
09/03/2017,1150.349976,1197.459961,1141.22998,212283008,1188.48999
10/03/2017,1189.359985,1270.469971,1077.25,563795968,1116.719971
11/03/2017,1116.319946,1193.829956,1116.319946,283320000,1175.829956
12/03/2017,1176.619995,1226.97998,1175.359985,227176000,1221.380005
13/03/2017,1221.780029,1237.369995,1217.030029,380276992,1231.920044
14/03/2017,1232.160034,1244.810059,1220.719971,245306000,1240
15/03/2017,1240.160034,1251.609985,1239.75,297804992,1249.609985
16/03/2017,1251.329956,1257.97998,1152.439941,638568000,1187.810059
17/03/2017,1180.160034,1180.160034,1099.569946,706598976,1100.22998
18/03/2017,1099.689941,1114.069946,957.655029,621302016,973.817993
19/03/2017,976.72998,1069.910034,976.72998,406648000,1036.73999
20/03/2017,1037.23999,1063.030029,1036.680054,286529984,1054.22998
21/03/2017,1055.359985,1122.430054,1055.359985,337391008,1120.540039
22/03/2017,1120.650024,1120.650024,1014.210022,380840992,1049.140015
23/03/2017,1050.050049,1058.01001,1028.930054,248540000,1038.589966
24/03/2017,1038.449951,1040.469971,934.357971,491038016,937.52002
25/03/2017,936.539978,975.760986,903.713013,435803008,972.778992
26/03/2017,974.015015,1007.960022,954.185974,303668000,966.724976
27/03/2017,972.054993,1046.400024,971.984009,372535008,1045.77002
28/03/2017,1044.579956,1064.650024,1027.72998,326332000,1047.150024
29/03/2017,1046.079956,1055.130005,1015.880005,298457984,1039.969971
30/03/2017,1042.209961,1049.290039,1020.039978,352968992,1026.430054
31/03/2017,1026.640015,1074.920044,1026.640015,447287008,1071.790039
01/04/2017,1071.709961,1091.719971,1061.089966,289633984,1080.5
02/04/2017,1080.609985,1107.589966,1075.449951,514187008,1102.170044
03/04/2017,1102.949951,1151.73999,1102.949951,580444032,1143.810059
04/04/2017,1145.52002,1156.439941,1120.52002,436310016,1133.25
05/04/2017,1134.140015,1135.089966,1113.630005,414784000,1124.780029
06/04/2017,1125.810059,1188.369995,1125.810059,511222016,1182.680054
07/04/2017,1178.939941,1186.579956,1163.390015,317022016,1176.900024
08/04/2017,1172.650024,1184.97998,1162.579956,209312000,1175.949951
09/04/2017,1176.569946,1197.209961,1171.859985,242343008,1187.869995
10/04/2017,1187.300049,1190.339966,1179.040039,215883008,1187.130005
11/04/2017,1187.459961,1208.069946,1187.459961,216182000,1205.01001
12/04/2017,1204.810059,1207.140015,1196.76001,288702016,1200.369995
13/04/2017,1201.02002,1205.890015,1156.439941,351968992,1169.280029
14/04/2017,1170.329956,1190.800049,1159.790039,254827008,1167.540039
15/04/2017,1167.300049,1188,1164.959961,203559008,1172.52002
16/04/2017,1172.609985,1187.219971,1172.609985,183231008,1182.939941
17/04/2017,1183.25,1194.900024,1172.650024,253206000,1193.910034
18/04/2017,1193.77002,1217.569946,1193.77002,270524000,1211.670044
19/04/2017,1212.130005,1215.51001,1205.079956,288060992,1210.290039
20/04/2017,1211.079956,1240.790039,1208.410034,315108000,1229.079956
21/04/2017,1229.420044,1235.939941,1215.560059,272167008,1222.050049
22/04/2017,1222.709961,1235.560059,1208.469971,249320000,1231.709961
23/04/2017,1231.920044,1232.199951,1203.939941,258951008,1207.209961
24/04/2017,1209.630005,1250.939941,1209.630005,235806000,1250.150024
25/04/2017,1250.449951,1267.579956,1249.969971,242556000,1265.48999
26/04/2017,1265.98999,1294.829956,1265.930054,329631008,1281.079956
27/04/2017,1281.880005,1319.699951,1281.300049,449196992,1317.72998
28/04/2017,1317.73999,1331.280029,1292.369995,527488992,1316.47998
29/04/2017,1317.839966,1327.199951,1315.209961,422705984,1321.790039
30/04/2017,1321.869995,1347.910034,1314.920044,413115008,1347.890015
01/05/2017,1348.300049,1434.319946,1348.300049,713624000,1421.599976
02/05/2017,1421.030029,1473.900024,1415.689941,477337984,1452.819946
03/05/2017,1453.780029,1492.77002,1447.48999,583795968,1490.089966
04/05/2017,1490.719971,1608.910034,1490.719971,933548992,1537.670044
05/05/2017,1540.869995,1618.030029,1530.310059,946035968,1555.449951
06/05/2017,1556.810059,1578.800049,1542.5,582529984,1578.800049
07/05/2017,1579.469971,1596.719971,1559.76001,1080029952,1596.709961
08/05/2017,1596.920044,1723.349976,1596.920044,1340320000,1723.349976
09/05/2017,1723.890015,1833.48999,1716.300049,1167920000,1755.359985
10/05/2017,1756.52002,1788.439941,1719.099976,915723008,1787.130005
11/05/2017,1780.369995,1873.930054,1755.349976,799489984,1848.569946
12/05/2017,1845.76001,1856.150024,1694.01001,740984000,1724.23999
13/05/2017,1723.119995,1812.98999,1651.079956,579635008,1804.910034
14/05/2017,1800.859985,1831.420044,1776.619995,437196000,1808.910034
15/05/2017,1808.439941,1812.800049,1708.540039,731529024,1738.430054
16/05/2017,1741.699951,1785.939941,1686.540039,959044992,1734.449951
17/05/2017,1726.72998,1864.050049,1661.910034,1064729984,1839.089966
18/05/2017,1818.699951,1904.47998,1807.119995,894321024,1888.650024
19/05/2017,1897.369995,2004.52002,1890.25,1157289984,1987.709961
20/05/2017,1984.23999,2084.72998,1974.920044,961336000,2084.72998
21/05/2017,2067.030029,2119.080078,2037.5,1147859968,2041.199951
22/05/2017,2043.189941,2303.899902,2017.869995,1942220032,2173.399902
23/05/2017,2191.560059,2320.820068,2178.5,1378749952,2320.419922
24/05/2017,2321.370117,2523.719971,2321.370117,1725379968,2443.639893
25/05/2017,2446.23999,2763.709961,2285.300049,2406700032,2304.97998
26/05/2017,2320.889893,2573.790039,2071.98999,1763480064,2202.419922
27/05/2017,2196.27002,2260.199951,1855.829956,1700480000,2038.869995
28/05/2017,2054.080078,2267.340088,2054.080078,1147139968,2155.800049
29/05/2017,2159.429932,2307.050049,2107.169922,994625024,2255.610107
30/05/2017,2255.360107,2301.959961,2124.570068,1443970048,2175.469971
31/05/2017,2187.189941,2311.080078,2145.570068,1544829952,2286.409912
01/06/2017,2288.330078,2448.389893,2288.330078,1653180032,2407.879883
02/06/2017,2404.030029,2488.550049,2373.320068,1317030016,2488.550049
03/06/2017,2493.719971,2581.909912,2423.570068,1514950016,2515.350098
04/06/2017,2547.790039,2585.889893,2452.540039,1355120000,2511.810059
05/06/2017,2512.399902,2686.810059,2510.219971,1369309952,2686.810059
06/06/2017,2690.840088,2999.909912,2690.840088,2089609984,2863.199951
07/06/2017,2869.379883,2869.379883,2700.560059,1517709952,2732.159912
08/06/2017,2720.48999,2815.300049,2670.949951,1281170048,2805.620117
09/06/2017,2807.439941,2901.709961,2795.620117,1348950016,2823.810059
10/06/2017,2828.139893,2950.98999,2746.550049,2018889984,2947.709961
11/06/2017,2942.409912,2996.600098,2840.530029,1752400000,2958.110107
12/06/2017,2953.219971,2997.26001,2518.560059,2569530112,2659.629883
13/06/2017,2680.909912,2789.040039,2650.379883,1781200000,2717.02002
14/06/2017,2716.879883,2786.830078,2412.939941,1696560000,2506.370117
15/06/2017,2499.580078,2534.709961,2212.959961,2026259968,2464.580078
16/06/2017,2469.570068,2539.919922,2385.149902,1195190016,2518.560059
17/06/2017,2514.01001,2685.189941,2484.959961,1534509952,2655.879883
18/06/2017,2655.350098,2662.100098,2516.330078,1178659968,2548.290039
19/06/2017,2549.030029,2662.850098,2549.030029,1446840064,2589.600098
20/06/2017,2591.26001,2763.449951,2589.820068,1854189952,2721.790039
21/06/2017,2709.429932,2772.01001,2660.399902,1626579968,2689.100098
22/06/2017,2691.030029,2723.73999,2642.360107,1097939968,2705.409912
23/06/2017,2707.340088,2765.169922,2706.370117,961318976,2744.909912
24/06/2017,2738.52002,2757.939941,2583.189941,982750016,2608.719971
25/06/2017,2607.25,2682.26001,2552.120117,1161100032,2589.409912
26/06/2017,2590.570068,2615.25,2376.290039,1663280000,2478.449951
27/06/2017,2478.449951,2552.449951,2332.98999,1489789952,2552.449951
28/06/2017,2553.030029,2603.97998,2484.419922,1183869952,2574.790039
29/06/2017,2567.560059,2588.830078,2510.47998,949979008,2539.320068
30/06/2017,2539.23999,2559.25,2478.429932,860273024,2480.840088
01/07/2017,2492.600098,2515.27002,2419.22998,779913984,2434.550049
02/07/2017,2436.399902,2514.280029,2394.840088,803747008,2506.469971
03/07/2017,2498.560059,2595,2480.469971,964112000,2564.060059
04/07/2017,2561,2631.590088,2559.350098,985516032,2601.639893
05/07/2017,2602.870117,2622.649902,2538.550049,941566016,2601.98999
06/07/2017,2608.100098,2616.719971,2581.689941,761956992,2608.560059
07/07/2017,2608.590088,2916.139893,2498.870117,917411968,2518.659912
08/07/2017,2520.27002,2571.340088,2492.310059,733329984,2571.340088
09/07/2017,2572.610107,2635.48999,2517.590088,527856000,2518.439941
10/07/2017,2525.25,2537.159912,2321.129883,1111200000,2372.560059
11/07/2017,2385.889893,2413.469971,2296.810059,1329760000,2337.790039
12/07/2017,2332.77002,2423.709961,2275.139893,1117410048,2398.840088
13/07/2017,2402.699951,2425.219971,2340.830078,835769984,2357.899902
14/07/2017,2360.590088,2363.25,2183.219971,882502976,2233.340088
15/07/2017,2230.120117,2231.139893,1990.410034,993608000,1998.859985
16/07/2017,1991.97998,2058.77002,1843.030029,1182870016,1929.819946
17/07/2017,1932.619995,2230.48999,1932.619995,1201760000,2228.409912
18/07/2017,2233.52002,2387.610107,2164.77002,1512450048,2318.879883
19/07/2017,2323.080078,2397.169922,2260.22998,1245100032,2273.429932
20/07/2017,2269.889893,2900.699951,2269.889893,2249260032,2817.600098
21/07/2017,2838.409912,2838.409912,2621.850098,1489449984,2667.76001
22/07/2017,2668.629883,2862.419922,2657.709961,1177129984,2810.120117
23/07/2017,2808.100098,2832.179932,2653.939941,1072840000,2730.399902
24/07/2017,2732.699951,2777.26001,2699.189941,866473984,2754.860107
25/07/2017,2757.5,2768.080078,2480.959961,1460089984,2576.47998
26/07/2017,2577.77002,2610.76001,2450.800049,937404032,2529.449951
27/07/2017,2538.709961,2693.320068,2529.340088,789104000,2671.780029
28/07/2017,2679.72998,2897.449951,2679.72998,1380099968,2809.01001
29/07/2017,2807.02002,2808.76001,2692.800049,803745984,2726.449951
30/07/2017,2724.389893,2758.530029,2644.850098,705942976,2757.179932
31/07/2017,2763.23999,2889.620117,2720.610107,860574976,2875.340088
01/08/2017,2871.300049,2921.350098,2685.610107,1324669952,2718.26001
02/08/2017,2727.129883,2762.530029,2668.590088,1094950016,2710.669922
03/08/2017,2709.560059,2813.310059,2685.139893,804796992,2804.72998
04/08/2017,2806.929932,2899.330078,2743.719971,1002120000,2895.889893
05/08/2017,2897.629883,3290.01001,2874.830078,1945699968,3252.909912
06/08/2017,3257.610107,3293.290039,3155.600098,1105030016,3213.939941
07/08/2017,3212.780029,3397.679932,3180.889893,1482279936,3378.939941
08/08/2017,3370.219971,3484.850098,3345.830078,1752760064,3419.939941
09/08/2017,3420.399902,3422.76001,3247.669922,1468960000,3342.469971
10/08/2017,3341.840088,3453.449951,3319.469971,1515110016,3381.280029
11/08/2017,3373.820068,3679.719971,3372.120117,2021190016,3650.620117
12/08/2017,3650.629883,3949.919922,3613.699951,2219589888,3884.709961
13/08/2017,3880.040039,4208.390137,3857.800049,3159089920,4073.26001
14/08/2017,4066.100098,4325.129883,3989.159912,2463089920,4325.129883
15/08/2017,4326.990234,4455.970215,3906.179932,3258050048,4181.930176
16/08/2017,4200.339844,4381.22998,3994.419922,2272039936,4376.629883
17/08/2017,4384.439941,4484.700195,4243.709961,2553359872,4331.689941
18/08/2017,4324.339844,4370.129883,4015.399902,2941710080,4160.620117
19/08/2017,4137.75,4243.259766,3970.550049,2975820032,4193.700195
20/08/2017,4189.310059,4196.290039,4069.879883,2109769984,4087.659912
21/08/2017,4090.47998,4109.140137,3988.600098,2800890112,4001.73999
22/08/2017,3998.350098,4128.759766,3674.580078,3764239872,4100.52002
23/08/2017,4089.01001,4255.779785,4078.409912,2369819904,4151.52002
24/08/2017,4137.600098,4376.390137,4130.259766,2037750016,4334.680176
25/08/2017,4332.819824,4455.700195,4307.350098,1727970048,4371.600098
26/08/2017,4372.060059,4379.279785,4269.52002,1511609984,4352.399902
27/08/2017,4345.100098,4416.589844,4317.290039,1537459968,4382.879883
28/08/2017,4384.450195,4403.930176,4224.640137,1959330048,4382.660156
29/08/2017,4389.209961,4625.680176,4352.129883,2486080000,4579.02002
30/08/2017,4570.359863,4626.52002,4471.410156,1937849984,4565.299805
31/08/2017,4555.589844,4736.049805,4549.399902,1944930048,4703.390137
01/09/2017,4701.759766,4892.009766,4678.529785,2599079936,4892.009766
02/09/2017,4901.419922,4975.040039,4469.240234,2722139904,4578.77002
03/09/2017,4585.27002,4714.080078,4417.589844,1933190016,4582.959961
04/09/2017,4591.629883,4591.629883,4108.399902,2987330048,4236.310059
05/09/2017,4228.290039,4427.839844,3998.110107,2697969920,4376.529785
06/09/2017,4376.589844,4617.25,4376.589844,2172100096,4597.120117
07/09/2017,4589.140137,4655.040039,4491.330078,1844620032,4599.879883
08/09/2017,4605.160156,4661,4075.179932,2700890112,4228.75
09/09/2017,4229.810059,4308.819824,4114.109863,1386230016,4226.060059
10/09/2017,4229.339844,4245.439941,3951.040039,1679090048,4122.939941
11/09/2017,4122.470215,4261.669922,4099.399902,1557330048,4161.27002
12/09/2017,4168.879883,4344.649902,4085.219971,1864530048,4130.810059
13/09/2017,4131.97998,4131.97998,3789.919922,2219409920,3882.590088
14/09/2017,3875.370117,3920.600098,3153.860107,2716310016,3154.949951
15/09/2017,3166.300049,3733.449951,2946.620117,4148069888,3637.52002
16/09/2017,3637.75,3808.840088,3487.790039,1818400000,3625.040039
17/09/2017,3606.280029,3664.810059,3445.639893,1239149952,3582.879883
18/09/2017,3591.090088,4079.22998,3591.090088,1943209984,4065.199951
19/09/2017,4073.790039,4094.070068,3868.870117,1563980032,3924.969971
20/09/2017,3916.360107,4031.389893,3857.72998,1213830016,3905.949951
21/09/2017,3901.469971,3916.419922,3613.629883,1411480064,3631.040039
22/09/2017,3628.02002,3758.27002,3553.530029,1194829952,3630.699951
23/09/2017,3629.919922,3819.209961,3594.580078,928113984,3792.399902
24/09/2017,3796.149902,3796.149902,3666.899902,768014976,3682.840088
25/09/2017,3681.580078,3950.25,3681.580078,1374210048,3926.070068
26/09/2017,3928.409912,3969.889893,3869.899902,1043740032,3892.350098
27/09/2017,3892.939941,4210.049805,3884.820068,1686880000,4200.669922
28/09/2017,4197.129883,4279.310059,4109.700195,1712320000,4174.72998
29/09/2017,4171.620117,4214.629883,4039.290039,1367049984,4163.069824
30/09/2017,4166.109863,4358.430176,4160.859863,1207449984,4338.709961
01/10/2017,4341.049805,4403.740234,4269.810059,1208210048,4403.740234
02/10/2017,4395.810059,4470.22998,4377.459961,1431730048,4409.319824
03/10/2017,4408.459961,4432.470215,4258.890137,1288019968,4317.47998
04/10/2017,4319.370117,4352.310059,4210.419922,1116770048,4229.359863
05/10/2017,4229.879883,4362.640137,4164.049805,1161769984,4328.410156
06/10/2017,4324.459961,4413.27002,4320.529785,1069939968,4370.810059
07/10/2017,4369.350098,4443.879883,4321.049805,906928000,4426.890137
08/10/2017,4429.669922,4624.140137,4405.640137,1313869952,4610.47998
09/10/2017,4614.52002,4878.709961,4564.25,1968739968,4772.02002
10/10/2017,4776.209961,4922.169922,4765.100098,1597139968,4781.990234
11/10/2017,4789.25,4873.72998,4751.629883,1222279936,4826.47998
12/10/2017,4829.580078,5446.910156,4822,2791610112,5446.910156
13/10/2017,5464.160156,5840.299805,5436.850098,3615480064,5647.209961
14/10/2017,5643.529785,5837.700195,5591.640137,1669030016,5831.790039
15/10/2017,5835.959961,5852.47998,5478.609863,1976039936,5678.189941
16/10/2017,5687.569824,5776.22998,5544.209961,2008070016,5725.589844
17/10/2017,5741.580078,5800.350098,5472.720215,1821570048,5605.509766
18/10/2017,5603.819824,5603.819824,5151.439941,2399269888,5590.689941
19/10/2017,5583.740234,5744.350098,5531.060059,1780540032,5708.52002
20/10/2017,5708.109863,6060.109863,5627.22998,2354429952,6011.450195
21/10/2017,5996.790039,6194.879883,5965.069824,2207099904,6031.600098
22/10/2017,6036.660156,6076.259766,5792.339844,2034630016,6008.419922
23/10/2017,6006,6075.589844,5732.470215,2401840128,5930.319824
24/10/2017,5935.52002,5935.52002,5504.180176,2735699968,5526.640137
25/10/2017,5524.600098,5754.330078,5397.879883,1966989952,5750.799805
26/10/2017,5747.950195,5976.799805,5721.220215,1905040000,5904.830078
27/10/2017,5899.740234,5988.390137,5728.819824,1710130048,5780.899902
28/10/2017,5787.819824,5876.720215,5689.189941,1403920000,5753.089844
29/10/2017,5754.439941,6255.709961,5724.580078,2859040000,6153.850098
30/10/2017,6114.850098,6214.990234,6040.850098,1772150016,6130.529785
31/10/2017,6132.02002,6470.430176,6103.330078,2311379968,6468.399902
01/11/2017,6440.970215,6767.310059,6377.879883,2870320128,6767.310059
02/11/2017,6777.77002,7367.330078,6758.720215,4653770240,7078.5
03/11/2017,7087.529785,7461.290039,7002.939941,3369860096,7207.759766
04/11/2017,7164.47998,7492.859863,7031.279785,2483800064,7379.950195
05/11/2017,7404.52002,7617.47998,7333.189941,2380410112,7407.410156
06/11/2017,7403.220215,7445.77002,7007.310059,3111899904,7022.759766
07/11/2017,7023.100098,7253.319824,7023.100098,2326340096,7144.379883
08/11/2017,7141.379883,7776.419922,7114.02002,4602200064,7459.689941
09/11/2017,7446.830078,7446.830078,7101.52002,3226249984,7143.580078
10/11/2017,7173.72998,7312,6436.870117,5208249856,6618.140137
11/11/2017,6618.609863,6873.149902,6204.220215,4908680192,6357.600098
12/11/2017,6295.450195,6625.049805,5519.009766,8957349888,5950.069824
13/11/2017,5938.25,6811.189941,5844.290039,6263249920,6559.490234
14/11/2017,6561.47998,6764.97998,6461.75,3197110016,6635.75
15/11/2017,6634.759766,7342.25,6634.759766,4200880128,7315.540039
16/11/2017,7323.240234,7967.379883,7176.580078,5123809792,7871.689941
17/11/2017,7853.569824,8004.589844,7561.089844,4651670016,7708.990234
18/11/2017,7697.209961,7884.990234,7463.439941,3667190016,7790.149902
19/11/2017,7766.029785,8101.910156,7694.100098,3149319936,8036.490234
20/11/2017,8039.069824,8336.860352,7949.359863,3488450048,8200.639648
21/11/2017,8205.740234,8348.660156,7762.709961,4277609984,8071.259766
22/11/2017,8077.950195,8302.259766,8075.470215,3633530112,8253.549805
23/11/2017,8232.379883,8267.400391,8038.77002,4225179904,8038.77002
24/11/2017,8074.02002,8374.160156,7940.930176,5058610176,8253.69043
25/11/2017,8241.709961,8790.919922,8191.149902,4342060032,8790.919922
26/11/2017,8789.040039,9522.929688,8775.589844,5475579904,9330.549805
27/11/2017,9352.719727,9818.349609,9352.719727,5653320192,9818.349609
28/11/2017,9823.429688,10125.7002,9736.299805,6348819968,10058.79981
29/11/2017,10077.40039,11517.40039,9601.030273,11568799744,9888.610352
30/11/2017,9906.790039,10801,9202.049805,8310689792,10233.59961
01/12/2017,10198.59961,11046.7002,9694.650391,6783119872,10975.59961
02/12/2017,10978.29981,11320.2002,10905.09961,5138500096,11074.59961
03/12/2017,11082.7002,11858.7002,10862,6608309760,11323.2002
04/12/2017,11315.40039,11657.2002,11081.79981,6132409856,11657.2002
05/12/2017,11685.7002,12032,11604.59961,6895260160,11916.7002
06/12/2017,11923.40039,14369.09961,11923.40039,12656300032,14291.5
07/12/2017,14266.09961,17899.69922,14057.29981,17950699520,17899.69922
08/12/2017,17802.90039,18353.40039,14336.90039,21135998976,16569.40039
09/12/2017,16523.30078,16783,13674.90039,13911300096,15178.2002
10/12/2017,15168.40039,15850.59961,13226.59961,13433299968,15455.40039
11/12/2017,15427.40039,17513.90039,15404.79981,12153900032,16936.80078
12/12/2017,16919.80078,17781.80078,16571.59961,14603799552,17415.40039
13/12/2017,17500,17653.09961,16039.7002,12976900096,16408.19922
14/12/2017,16384.59961,17085.80078,16185.90039,13777399808,16564
15/12/2017,16601.30078,18154.09961,16601.30078,14309999616,17706.90039
16/12/2017,17760.30078,19716.69922,17515.30078,12740599808,19497.40039
17/12/2017,19475.80078,20089,18974.09961,13314599936,19140.80078
18/12/2017,19106.40039,19371,18355.90039,14839499776,19114.19922
19/12/2017,19118.30078,19177.80078,17275.40039,16894499840,17776.69922
20/12/2017,17760.30078,17934.69922,16077.7002,22149699584,16624.59961
21/12/2017,16642.40039,17567.69922,15342.7002,16516599808,15802.90039
22/12/2017,15898,15943.40039,11833,22197999616,13831.79981
23/12/2017,13948.7002,15603.2002,13828.79981,13086000128,14699.2002
24/12/2017,14608.2002,14626,12747.7002,11572299776,13925.79981
25/12/2017,13995.90039,14593,13448.90039,10664699904,14026.59961
26/12/2017,14036.59961,16461.19922,14028.90039,13454300160,16099.79981
27/12/2017,16163.5,16930.90039,15114.29981,12487600128,15838.5
28/12/2017,15864.09961,15888.40039,13937.29981,12336499712,14606.5
29/12/2017,14695.79981,15279,14307,13025500160,14656.2002
30/12/2017,14681.90039,14681.90039,12350.09961,14452599808,12952.2002
31/12/2017,12897.7002,14377.40039,12755.59961,12136299520,14156.40039
01/01/2018,14112.2002,14112.2002,13154.7002,10291200000,13657.2002
02/01/2018,13625,15444.59961,13163.59961,16846600192,14982.09961
03/01/2018,14978.2002,15572.79981,14844.5,16871900160,15201
04/01/2018,15270.7002,15739.7002,14522.2002,21783199744,15599.2002
05/01/2018,15477.2002,17705.19922,15202.79981,23840899072,17429.5
06/01/2018,17462.09961,17712.40039,16764.59961,18314600448,17527
07/01/2018,17527.30078,17579.59961,16087.7002,15866000384,16477.59961
08/01/2018,16476.19922,16537.90039,14208.2002,18413899776,15170.09961
09/01/2018,15123.7002,15497.5,14424,16659999744,14595.40039
10/01/2018,14588.5,14973.29981,13691.2002,18500800512,14973.29981
11/01/2018,14968.2002,15018.79981,13105.90039,16534099968,13405.79981
12/01/2018,13453.90039,14229.90039,13158.09961,12065699840,13980.59961
13/01/2018,13952.40039,14659.5,13952.40039,12763599872,14360.2002
14/01/2018,14370.79981,14511.79981,13268,11084099584,13772
15/01/2018,13767.29981,14445.5,13641.7002,12750799872,13819.79981
16/01/2018,13836.09961,13843.09961,10194.90039,18853799936,11490.5
17/01/2018,11431.09961,11678,9402.290039,18830600192,11188.59961
18/01/2018,11198.79981,12107.29981,10942.5,15020399616,11474.90039
19/01/2018,11429.79981,11992.79981,11172.09961,10740400128,11607.40039
20/01/2018,11656.2002,13103,11656.2002,11801700352,12899.2002
21/01/2018,12889.2002,12895.90039,11288.2002,9935179776,11600.09961
22/01/2018,11633.09961,11966.40039,10240.2002,10537400320,10931.40039
23/01/2018,10944.5,11377.59961,10129.7002,9660609536,10868.40039
24/01/2018,10903.40039,11501.40039,10639.79981,9940989952,11359.40039
25/01/2018,11421.7002,11785.7002,11057.40039,8873169920,11259.40039
26/01/2018,11256,11656.7002,10470.29981,9746199552,11171.40039
27/01/2018,11174.90039,11614.90039,10989.2002,7583269888,11440.7002
28/01/2018,11475.29981,12040.29981,11475.29981,8350360064,11786.29981
29/01/2018,11755.5,11875.59961,11179.2002,7107359744,11296.40039
30/01/2018,11306.79981,11307.2002,10036.2002,8637859840,10106.29981
31/01/2018,10108.2002,10381.59961,9777.419922,8041160192,10221.09961
01/02/2018,10237.29981,10288.79981,8812.280273,9959400448,9170.540039
02/02/2018,9142.280273,9142.280273,7796.490234,12726899712,8830.75
03/02/2018,8852.120117,9430.75,8251.629883,7263790080,9174.910156
04/02/2018,9175.700195,9334.870117,8031.220215,7073549824,8277.009766
05/02/2018,8270.540039,8364.839844,6756.680176,9285289984,6955.27002
06/02/2018,7051.75,7850.700195,6048.259766,13999800320,7754
07/02/2018,7755.490234,8509.110352,7236.790039,9169280000,7621.299805
08/02/2018,7637.859863,8558.769531,7637.859863,9346750464,8265.589844
09/02/2018,8271.839844,8736.980469,7884.709961,6784820224,8736.980469
10/02/2018,8720.080078,9122.549805,8295.469727,7780960256,8621.900391
11/02/2018,8616.129883,8616.129883,7931.100098,6122189824,8129.970215
12/02/2018,8141.430176,8985.919922,8141.430176,6256439808,8926.570313
13/02/2018,8926.719727,8958.469727,8455.410156,5696719872,8598.30957
14/02/2018,8599.919922,9518.540039,8599.919922,7909819904,9494.629883
15/02/2018,9488.320313,10234.79981,9395.580078,9062540288,10166.40039
16/02/2018,10135.7002,10324.09961,9824.820313,7296159744,10233.90039
17/02/2018,10207.5,11139.5,10149.40039,8660880384,11112.7002
18/02/2018,11123.40039,11349.79981,10326,8744009728,10551.79981
19/02/2018,10552.59961,11273.79981,10513.2002,7652089856,11225.29981
20/02/2018,11231.79981,11958.5,11231.79981,9926540288,11403.7002
21/02/2018,11372.2002,11418.5,10479.09961,9405339648,10690.40039
22/02/2018,10660.40039,11039.09961,9939.089844,8040079872,10005
23/02/2018,9937.070313,10487.29981,9734.55957,7739500032,10301.09961
24/02/2018,10287.7002,10597.2002,9546.969727,6917929984,9813.070313
25/02/2018,9796.419922,9923.219727,9407.05957,5706939904,9664.730469
26/02/2018,9669.429688,10475,9501.730469,7287690240,10366.7002
27/02/2018,10393.90039,10878.5,10246.09961,6966179840,10725.59961
28/02/2018,10687.2002,11089.79981,10393.09961,6936189952,10397.90039
01/03/2018,10385,11052.29981,10352.7002,7317279744,10951
02/03/2018,10977.40039,11189,10850.09961,7620590080,11086.40039
03/03/2018,11101.90039,11528.2002,11002.40039,6690570240,11489.7002
04/03/2018,11497.40039,11512.59961,11136.09961,6084149760,11512.59961
05/03/2018,11532.40039,11704.09961,11443.90039,6468539904,11573.29981
06/03/2018,11500.09961,11500.09961,10694.29981,6832169984,10779.90039
07/03/2018,10803.90039,10929.5,9692.120117,8797910016,9965.570313
08/03/2018,9951.44043,10147.40039,9335.870117,7186089984,9395.009766
09/03/2018,9414.69043,9466.349609,8513.030273,8704190464,9337.549805
10/03/2018,9350.589844,9531.320313,8828.469727,5386319872,8866
11/03/2018,8852.780273,9711.889648,8607.120117,6296370176,9578.629883
12/03/2018,9602.929688,9937.5,8956.429688,6457399808,9205.120117
13/03/2018,9173.040039,9470.379883,8958.19043,5991139840,9194.849609
14/03/2018,9214.650391,9355.849609,8068.589844,6438230016,8269.80957
15/03/2018,8290.759766,8428.349609,7783.049805,6834429952,8300.860352
16/03/2018,8322.910156,8585.150391,8005.310059,5289379840,8338.349609
17/03/2018,8321.910156,8346.530273,7812.819824,4426149888,7916.879883
18/03/2018,7890.52002,8245.509766,7397.990234,6639190016,8223.679688
19/03/2018,8344.120117,8675.870117,8182.399902,6729110016,8630.650391
20/03/2018,8619.669922,9051.019531,8389.889648,6361789952,8913.469727
21/03/2018,8937.480469,9177.370117,8846.330078,6043129856,8929.280273
22/03/2018,8939.44043,9100.709961,8564.900391,5530390016,8728.469727
23/03/2018,8736.25,8879.620117,8360.620117,5954120192,8879.620117
24/03/2018,8901.950195,8996.179688,8665.700195,5664600064,8668.120117
25/03/2018,8612.80957,8682.009766,8449.099609,4569880064,8495.780273
26/03/2018,8498.469727,8530.080078,7921.430176,5921039872,8209.400391
27/03/2018,8200,8232.780273,7797.279785,5378250240,7833.040039
28/03/2018,7836.830078,8122.890137,7809.169922,4935289856,7954.47998
29/03/2018,7979.069824,7994.330078,7081.379883,6361229824,7165.700195
30/03/2018,7171.450195,7276.660156,6683.930176,6289509888,6890.52002
31/03/2018,6892.47998,7207.850098,6863.52002,4553269760,6973.529785
01/04/2018,7003.060059,7060.950195,6526.870117,4532100096,6844.22998
02/04/2018,6844.859863,7135.470215,6816.580078,4333440000,7083.799805
03/04/2018,7102.259766,7530.939941,7072.490234,5499700224,7456.109863
04/04/2018,7456.410156,7469.879883,6803.879883,4936000000,6853.839844
05/04/2018,6848.649902,6933.819824,6644.799805,5639320064,6811.470215
06/04/2018,6815.959961,6857.490234,6575,3766810112,6636.319824
07/04/2018,6630.509766,7050.540039,6630.509766,3976610048,6911.089844
08/04/2018,6919.97998,7111.560059,6919.97998,3652499968,7023.52002
09/04/2018,7044.319824,7178.109863,6661.990234,4894060032,6770.72998
10/04/2018,6795.439941,6872.410156,6704.149902,4272750080,6834.759766
11/04/2018,6843.470215,6968.319824,6817.589844,4641889792,6968.319824
12/04/2018,6955.379883,7899.22998,6806.509766,8906250240,7889.25
13/04/2018,7901.089844,8183.959961,7758.930176,7764460032,7895.959961
14/04/2018,7874.669922,8140.709961,7846,5191430144,7986.240234
15/04/2018,7999.330078,8338.419922,7999.330078,5244480000,8329.110352
16/04/2018,8337.570313,8371.150391,7925.72998,5631309824,8058.669922
17/04/2018,8071.660156,8285.959961,7881.720215,6900879872,7902.089844
18/04/2018,7944.430176,8197.799805,7886.009766,6529909760,8163.419922
19/04/2018,8159.27002,8298.69043,8138.779785,7063209984,8294.30957
20/04/2018,8286.879883,8880.230469,8244.540039,8438110208,8845.830078
21/04/2018,8848.790039,8997.570313,8652.150391,7548550144,8895.580078
22/04/2018,8925.05957,9001.639648,8779.610352,6629899776,8802.459961
23/04/2018,8794.389648,8958.549805,8788.80957,6925190144,8930.879883
24/04/2018,8934.339844,9732.610352,8927.830078,10678800384,9697.5
25/04/2018,9701.030273,9745.320313,8799.839844,11083100160,8845.740234
26/04/2018,8867.320313,9281.509766,8727.089844,8970559488,9281.509766
27/04/2018,9290.629883,9375.469727,8987.049805,7566289920,8987.049805
28/04/2018,8939.269531,9412.089844,8931.990234,7805479936,9348.480469
29/04/2018,9346.410156,9531.490234,9193.709961,8853000192,9419.080078
30/04/2018,9426.110352,9477.139648,9166.80957,8673920000,9240.549805
01/05/2018,9251.469727,9255.879883,8891.049805,7713019904,9119.009766
02/05/2018,9104.599609,9256.519531,9015.139648,7558159872,9235.919922
03/05/2018,9233.969727,9798.330078,9188.150391,10207299584,9743.860352
04/05/2018,9695.5,9779.200195,9585.959961,8217829888,9700.759766
05/05/2018,9700.280273,9964.5,9695.120117,7651939840,9858.150391
06/05/2018,9845.30957,9940.139648,9465.25,7222280192,9654.799805
07/05/2018,9645.669922,9665.849609,9231.530273,7394019840,9373.009766
08/05/2018,9380.870117,9462.75,9127.769531,7415869952,9234.820313
09/05/2018,9223.730469,9374.759766,9031.620117,7226890240,9325.179688
10/05/2018,9325.959961,9396.040039,9040.519531,6906699776,9043.94043
11/05/2018,9052.959961,9052.959961,8394.459961,8488520192,8441.490234
12/05/2018,8441.44043,8664.860352,8223.5,6821380096,8504.889648
13/05/2018,8515.490234,8773.549805,8395.120117,5866379776,8723.94043
14/05/2018,8713.099609,8881.120117,8367.969727,7364149760,8716.790039
15/05/2018,8705.19043,8836.19043,8456.450195,6705710080,8510.379883
16/05/2018,8504.410156,8508.429688,8175.490234,6760220160,8368.830078
17/05/2018,8370.049805,8445.540039,8054.120117,5862530048,8094.319824
18/05/2018,8091.830078,8274.120117,7974.819824,5764190208,8250.969727
19/05/2018,8255.730469,8372.05957,8183.350098,4712399872,8247.179688
20/05/2018,8246.990234,8562.410156,8205.240234,5191059968,8513.25
21/05/2018,8522.330078,8557.519531,8365.120117,5154990080,8418.990234
22/05/2018,8419.870117,8423.25,8004.580078,5137010176,8041.779785
23/05/2018,8037.080078,8054.660156,7507.879883,6491120128,7557.819824
24/05/2018,7561.120117,7738.600098,7331.140137,6049220096,7587.339844
25/05/2018,7592.299805,7659.140137,7392.649902,4867829760,7480.140137
26/05/2018,7486.47998,7595.160156,7349.120117,4051539968,7355.879883
27/05/2018,7362.080078,7381.740234,7270.959961,4056519936,7368.220215
28/05/2018,7371.310059,7419.049805,7100.890137,5040600064,7135.990234
29/05/2018,7129.459961,7526.419922,7090.680176,5662660096,7472.589844
30/05/2018,7469.72998,7573.77002,7313.600098,4922540032,7406.52002
31/05/2018,7406.149902,7608.899902,7361.129883,5127130112,7494.169922
01/06/2018,7500.700195,7604.72998,7407.339844,4921460224,7541.450195
02/06/2018,7536.720215,7695.830078,7497.259766,4939299840,7643.450195
03/06/2018,7632.089844,7754.890137,7613.040039,4851760128,7720.25
04/06/2018,7722.529785,7753.819824,7474.040039,4993169920,7514.470215
05/06/2018,7500.899902,7643.22998,7397,4961739776,7633.759766
06/06/2018,7625.970215,7680.430176,7502.009766,4692259840,7653.97998
07/06/2018,7650.819824,7741.27002,7650.819824,4485799936,7678.240234
08/06/2018,7685.140137,7698.189941,7558.399902,4227579904,7624.919922
09/06/2018,7632.52002,7683.580078,7531.97998,3845220096,7531.97998
10/06/2018,7499.549805,7499.549805,6709.069824,5804839936,6786.02002
11/06/2018,6799.290039,6910.180176,6706.629883,4745269760,6906.919922
12/06/2018,6905.819824,6907.959961,6542.080078,4654380032,6582.359863
13/06/2018,6596.879883,6631.660156,6285.629883,5052349952,6349.899902
14/06/2018,6342.75,6707.140137,6334.459961,5138710016,6675.350098
15/06/2018,6674.080078,6681.080078,6433.870117,3955389952,6456.580078
16/06/2018,6455.450195,6592.490234,6402.290039,3194170112,6550.160156
17/06/2018,6545.529785,6589.109863,6499.27002,3104019968,6499.27002
18/06/2018,6510.069824,6781.140137,6446.680176,4039200000,6734.819824
19/06/2018,6742.390137,6822.5,6709.919922,4057029888,6769.939941
20/06/2018,6770.759766,6821.560059,6611.879883,3888640000,6776.549805
21/06/2018,6780.089844,6810.939941,6715.169922,3529129984,6729.740234
22/06/2018,6737.879883,6747.080078,6006.600098,5079810048,6083.689941
23/06/2018,6090.100098,6224.819824,6071.810059,3431360000,6162.47998
24/06/2018,6164.279785,6223.779785,5826.410156,4566909952,6173.22998
25/06/2018,6171.970215,6327.370117,6119.680176,5500810240,6249.180176
26/06/2018,6253.549805,6290.160156,6093.669922,3279759872,6093.669922
27/06/2018,6084.399902,6180,6052.850098,3296219904,6157.129883
28/06/2018,6153.160156,6170.410156,5873.049805,3467800064,5903.439941
29/06/2018,5898.129883,6261.660156,5835.75,3966230016,6218.299805
30/06/2018,6214.220215,6465.509766,6214.220215,4543860224,6404
01/07/2018,6411.680176,6432.850098,6289.290039,4788259840,6385.819824
02/07/2018,6380.379883,6683.859863,6305.700195,4396930048,6614.180176
03/07/2018,6596.660156,6671.370117,6447.75,4672309760,6529.589844
04/07/2018,6550.870117,6771.919922,6450.459961,4176689920,6597.549805
05/07/2018,6599.709961,6749.540039,6546.649902,4999240192,6639.140137
06/07/2018,6638.689941,6700.939941,6533.549805,4313959936,6673.5
07/07/2018,6668.709961,6863.990234,6579.240234,3961080064,6856.930176
08/07/2018,6857.799805,6885.910156,6747.97998,3386210048,6773.879883
09/07/2018,6775.080078,6838.680176,6724.339844,3718129920,6741.75
10/07/2018,6739.209961,6767.740234,6320.720215,4052430080,6329.950195
11/07/2018,6330.77002,6444.959961,6330.470215,3644859904,6394.709961
12/07/2018,6396.779785,6397.100098,6136.419922,3770170112,6228.810059
13/07/2018,6235.029785,6310.549805,6192.240234,3805400064,6238.049805
14/07/2018,6247.5,6298.189941,6212.220215,2923670016,6276.120117
15/07/2018,6272.700195,6403.459961,6256.509766,3285459968,6359.640137
16/07/2018,6357.009766,6741.75,6357.009766,4725799936,6741.75
17/07/2018,6739.649902,7387.240234,6684.169922,5961950208,7321.040039
18/07/2018,7315.319824,7534.990234,7280.470215,6103410176,7370.779785
19/07/2018,7378.200195,7494.459961,7295.459961,5111629824,7466.859863
20/07/2018,7467.399902,7594.669922,7323.259766,4936869888,7354.129883
21/07/2018,7352.720215,7437.640137,7262.410156,3726609920,7419.290039
22/07/2018,7417.799805,7537.950195,7383.819824,3695460096,7418.490234
23/07/2018,7414.709961,7771.5,7409.100098,5132480000,7711.109863
24/07/2018,7716.509766,8424.269531,7705.5,7277689856,8424.269531
25/07/2018,8379.660156,8416.870117,8086.359863,5845400064,8181.390137
26/07/2018,8176.850098,8290.330078,7878.709961,4899089920,7951.580078
27/07/2018,7950.399902,8262.660156,7839.759766,5195879936,8165.009766
28/07/2018,8169.060059,8222.849609,8110.77002,3988750080,8192.150391
29/07/2018,8205.820313,8272.259766,8141.180176,4107190016,8218.459961
30/07/2018,8221.580078,8235.5,7917.5,5551400000,8180.47998
31/07/2018,8181.200195,8181.529785,7696.930176,5287530000,7780.439941
01/08/2018,7769.040039,7769.040039,7504.950195,4797620000,7624.910156
02/08/2018,7634.189941,7712.77002,7523.439941,4214110000,7567.149902
03/08/2018,7562.140137,7562.140137,7328.649902,4627150000,7434.390137
04/08/2018,7438.669922,7497.490234,6984.069824,4268390000,7032.850098
05/08/2018,7031.080078,7102.77002,6940.700195,3679110000,7068.47998
06/08/2018,7062.939941,7166.549805,6890.540039,3925900000,6951.799805
07/08/2018,6958.319824,7146.560059,6748.240234,4682800000,6753.120117
08/08/2018,6746.850098,6746.850098,6226.220215,5064430000,6305.799805
09/08/2018,6305.560059,6625.72998,6249.069824,4267040000,6568.22998
10/08/2018,6571.419922,6591.259766,6124.52002,4528680000,6184.709961
11/08/2018,6185.790039,6455.740234,6109.029785,4047850000,6295.72998
12/08/2018,6283.649902,6409.850098,6237.5,5665250000,6322.689941
13/08/2018,6341.359863,6537.049805,6225.720215,4083980000,6297.569824
14/08/2018,6287.660156,6287.939941,5971.049805,5301700000,6199.709961
15/08/2018,6221.419922,6588.490234,6221.419922,4895450000,6308.52002
16/08/2018,6294.22998,6473.5,6276.410156,4328420000,6334.72998
17/08/2018,6340.910156,6582.5,6324.970215,4992990000,6580.629883
18/08/2018,6583.430176,6617.350098,6353.72998,3984520000,6423.759766
19/08/2018,6422.569824,6537.97998,6361.549805,3311170000,6506.069824
20/08/2018,6500.509766,6536.919922,6297.930176,3665100000,6308.529785
21/08/2018,6301.069824,6500.870117,6298.240234,3377180000,6488.759766
22/08/2018,6486.25,6816.790039,6310.109863,4668110000,6376.709961
23/08/2018,6371.339844,6546.540039,6371.339844,3426180000,6534.879883
24/08/2018,6551.52002,6719.959961,6498.640137,4097820000,6719.959961
25/08/2018,6719.950195,6789.629883,6700.959961,3312600000,6763.189941
26/08/2018,6754.640137,6774.75,6620.75,3295500000,6707.259766
27/08/2018,6710.799805,6884.640137,6689.709961,4019000000,6884.640137
28/08/2018,6891.080078,7109.560059,6882.339844,4659940000,7096.279785
29/08/2018,7091.709961,7113.299805,6970.819824,4145880000,7047.160156
30/08/2018,7043.759766,7072.689941,6834.689941,4463250000,6978.22998
31/08/2018,6973.970215,7057.169922,6920.160156,4495650000,7037.580078
01/09/2018,7044.810059,7242.290039,7038.049805,4116050000,7193.25
02/09/2018,7189.580078,7306.310059,7132.160156,4329540000,7272.720215
03/09/2018,7279.029785,7317.939941,7208.149902,4087760000,7260.060059
04/09/2018,7263,7388.259766,7255.439941,4273640000,7361.660156
05/09/2018,7361.459961,7388.430176,6792.830078,5800460000,6792.830078
06/09/2018,6755.140137,6755.140137,6404.720215,5523470000,6529.169922
07/09/2018,6528.919922,6555.290039,6396.870117,4264680000,6467.069824
08/09/2018,6460.169922,6534.25,6197.52002,3835060000,6225.97998
09/09/2018,6223.379883,6446.259766,6201.220215,3671890000,6300.859863
10/09/2018,6301.569824,6374.97998,6292.759766,3714100000,6329.700195
11/09/2018,6331.879883,6398.919922,6260.209961,3849910000,6321.200195
12/09/2018,6317.009766,6363.870117,6265.089844,4064230000,6351.799805
13/09/2018,6354.240234,6535.410156,6354.240234,4210910000,6517.310059
14/09/2018,6515.410156,6596.100098,6456.169922,4076220000,6512.709961
15/09/2018,6509.399902,6561.720215,6493.549805,3216300000,6543.200195
16/09/2018,6536.680176,6544.330078,6460.100098,3273730000,6517.180176
17/09/2018,6514.060059,6540.209961,6257.52002,3910780000,6281.200195
18/09/2018,6280.910156,6384.180176,6265.709961,4180090000,6371.299805
19/09/2018,6371.850098,6448.459961,6208.339844,4431340000,6398.540039
20/09/2018,6398.850098,6529.259766,6395.950195,4348110000,6519.669922
21/09/2018,6513.870117,6794.330078,6496.359863,6531940000,6734.950195
22/09/2018,6735.049805,6814.560059,6616.799805,4509660000,6721.97998
23/09/2018,6715.319824,6766.149902,6679.419922,4197500000,6710.629883
24/09/2018,6704.77002,6713.560059,6580.899902,4177310000,6595.410156
25/09/2018,6603.640137,6603.640137,6381.859863,4726180000,6446.470215
26/09/2018,6452.790039,6585.910156,6397.890137,4437300000,6495
27/09/2018,6495.290039,6712.100098,6464.950195,4606810000,6676.75
28/09/2018,6678.75,6785.029785,6598.319824,5014430000,6644.129883
29/09/2018,6643.100098,6643.100098,6511.649902,4363690000,6601.959961
30/09/2018,6604.709961,6643.779785,6566.540039,4002280000,6625.560059
01/10/2018,6619.850098,6653.299805,6549.080078,4000970000,6589.620117
02/10/2018,6593.240234,6611.839844,6537.899902,3979260000,6556.100098
03/10/2018,6553.859863,6571.459961,6454.029785,3887310000,6502.589844
04/10/2018,6497.910156,6603.310059,6497.910156,3838410000,6576.689941
05/10/2018,6574.149902,6623.620117,6557.410156,3671500000,6622.47998
06/10/2018,6622.450195,6628.540039,6577.799805,3259740000,6588.310059
07/10/2018,6590.680176,6641.490234,6557.040039,3306630000,6602.950195
08/10/2018,6600.189941,6675.060059,6576.040039,3979460000,6652.22998
09/10/2018,6653.080078,6661.410156,6606.939941,3580810000,6642.640137
10/10/2018,6640.290039,6640.290039,6538.959961,3787650000,6585.529785
11/10/2018,6586.740234,6586.740234,6243.740234,5181640000,6256.240234
12/10/2018,6239.25,6328.5,6236.470215,3783500000,6274.580078
13/10/2018,6278.080078,6308.509766,6259.810059,3064030000,6285.990234
14/10/2018,6288.490234,6363.209961,6280.149902,3085320000,6290.930176
15/10/2018,6292.640137,6965.060059,6258.680176,7370770000,6596.540039
16/10/2018,6601.410156,6673.589844,6571.370117,4074800000,6596.109863
17/10/2018,6590.52002,6601.209961,6517.450195,4088420000,6544.430176
18/10/2018,6542.330078,6567.540039,6450.040039,3924080000,6476.709961
19/10/2018,6478.069824,6493.680176,6445.310059,3578870000,6465.410156
20/10/2018,6460.919922,6497.720215,6449,3379130000,6489.189941
21/10/2018,6490.089844,6556.379883,6476,3253610000,6482.350098
22/10/2018,6486.049805,6543.799805,6462.97998,3672860000,6487.160156
23/10/2018,6472.359863,6506.009766,6451.27002,3716150000,6475.740234
24/10/2018,6478.890137,6521.990234,6468.859863,3424670000,6495.839844
25/10/2018,6484.649902,6504.649902,6447.029785,3230550000,6476.290039
26/10/2018,6468.439941,6498.290039,6449.609863,3306050000,6474.75
27/10/2018,6480.839844,6507.410156,6453.529785,3393250000,6480.379883
28/10/2018,6482.660156,6502.279785,6447.910156,3445190000,6486.390137
29/10/2018,6492.350098,6503.600098,6306.990234,4199910000,6332.629883
30/10/2018,6337.040039,6364.990234,6310.140137,3781100000,6334.27002
31/10/2018,6336.990234,6349.160156,6316.879883,4191240000,6317.609863
01/11/2018,6318.140137,6547.140137,6311.830078,3789400000,6377.779785
02/11/2018,6378.919922,6396.859863,6327.379883,4234870000,6388.439941
03/11/2018,6387.240234,6400.069824,6342.370117,3658640000,6361.259766
04/11/2018,6365.470215,6388.629883,6294.569824,4390020000,6376.129883
05/11/2018,6363.620117,6480.589844,6363.620117,4174800000,6419.660156
06/11/2018,6433.379883,6463.549805,6408.160156,4700040000,6461.009766
07/11/2018,6468.5,6552.160156,6468.310059,4941260000,6530.140137
08/11/2018,6522.27002,6536.919922,6438.529785,4665260000,6453.720215
09/11/2018,6442.600098,6456.459961,6373.370117,4346820000,6385.620117
10/11/2018,6386.129883,6437.279785,6385.310059,3705320000,6409.220215
11/11/2018,6413.629883,6423.25,6350.169922,3939060000,6411.27002
12/11/2018,6411.759766,6434.209961,6360.470215,4295770000,6371.27002
13/11/2018,6373.189941,6395.27002,6342.669922,4503800000,6359.490234
14/11/2018,6351.240234,6371.549805,5544.089844,7398940000,5738.350098
15/11/2018,5736.149902,5774.819824,5358.379883,7032140000,5648.029785
16/11/2018,5645.319824,5657.02002,5498.939941,5279320000,5575.549805
17/11/2018,5578.580078,5578.580078,5519.560059,4303150000,5554.330078
18/11/2018,5559.740234,5653.609863,5559.740234,4159680000,5623.540039
19/11/2018,5620.779785,5620.779785,4842.910156,7039560000,4871.490234
20/11/2018,4863.930176,4951.609863,4272.109863,8428290000,4451.870117
21/11/2018,4465.540039,4675.72998,4343.97998,6120120000,4602.169922
22/11/2018,4611.569824,4629.640137,4365.640137,4569370000,4365.939941
23/11/2018,4360.700195,4396.419922,4195.680176,4871490000,4347.109863
24/11/2018,4347.689941,4413.089844,3795.159912,4679500000,3880.76001
25/11/2018,3880.780029,4120.870117,3585.060059,6825640000,4009.969971
26/11/2018,4015.070068,4107.140137,3643.919922,6476900000,3779.129883
27/11/2018,3765.949951,3862.959961,3661.01001,5998720000,3820.719971
28/11/2018,3822.469971,4385.899902,3822.469971,7280280000,4257.419922
29/11/2018,4269.004395,4413.020508,4145.765137,6503347767,4278.84668
30/11/2018,4289.088867,4322.976563,3942.822021,6048016717,4017.268555
01/12/2018,4024.464355,4309.377441,3969.710693,5375314093,4214.671875
02/12/2018,4200.733398,4301.519531,4110.978516,5262697895,4139.87793
03/12/2018,4147.32373,4155.979492,3840.446289,5089570994,3894.130859
04/12/2018,3886.294922,4075.627686,3832.75,5028069239,3956.893799
05/12/2018,3958.894775,3969.535889,3753.994873,5302481574,3753.994873
06/12/2018,3754.074463,3874.966064,3521.101807,5878333109,3521.101807
07/12/2018,3512.590332,3512.590332,3280.22876,6835615448,3419.937256
08/12/2018,3421.9104,3506.043457,3350.650635,5305024497,3476.114746
09/12/2018,3473.227539,3685.305664,3469.094238,4947372847,3614.234375
10/12/2018,3612.046387,3647.33252,3470.144531,5020968740,3502.656006
11/12/2018,3497.554688,3513.185059,3392.25,4696765188,3424.588135
12/12/2018,3421.458252,3534.228516,3413.481445,4139364829,3486.950195
13/12/2018,3487.879395,3489.739502,3298.13208,4343372456,3313.677246
14/12/2018,3311.751953,3329.555908,3206.542236,4372763663,3242.484863
15/12/2018,3243.997559,3275.37793,3191.303467,3551763561,3236.761719
16/12/2018,3236.274658,3305.753174,3233.819824,3744248994,3252.839111
17/12/2018,3253.123047,3597.917969,3253.123047,5409247918,3545.864746
18/12/2018,3544.761475,3701.349365,3487.169189,5911325473,3696.059082
19/12/2018,3706.824951,3949.322998,3687.22998,6810689119,3745.950684
20/12/2018,3742.195068,4191.228516,3728.974609,8927129279,4134.441406
21/12/2018,4133.703613,4198.429688,3850.946289,7206015706,3896.543701
22/12/2018,3898.08374,4014.182617,3855.739014,5605823233,4014.182617
23/12/2018,4020.994629,4085.723633,3976.405762,6151275490,3998.980225
24/12/2018,4000.331787,4271.79248,4000.331787,7240968501,4078.599121
25/12/2018,4081.030518,4089.561523,3760.020508,6158207293,3815.490723
26/12/2018,3819.666748,3893.359619,3769.86377,5326547918,3857.297607
27/12/2018,3854.688477,3874.416992,3645.448486,5130222366,3654.833496
28/12/2018,3653.131836,3956.135986,3642.63208,5631554348,3923.918701
29/12/2018,3932.491699,3963.758789,3820.408691,4991655917,3820.408691
30/12/2018,3822.384766,3901.908936,3797.219238,4770578575,3865.952637
31/12/2018,3866.839111,3868.74292,3725.867432,4661840806,3742.700439
01/01/2019,3746.713379,3850.913818,3707.231201,4324200990,3843.52002
02/01/2019,3849.216309,3947.981201,3817.409424,5244856836,3943.409424
03/01/2019,3931.048584,3935.685059,3826.2229,4530215219,3836.741211
04/01/2019,3832.040039,3865.93457,3783.85376,4847965467,3857.717529
05/01/2019,3851.973877,3904.903076,3836.900146,5137609824,3845.19458
06/01/2019,3836.519043,4093.297363,3826.513184,5597027440,4076.632568
07/01/2019,4078.584961,4092.613525,4020.894043,5228625637,4025.248291
08/01/2019,4028.472168,4109.020996,3996.955322,5306593305,4030.8479
09/01/2019,4031.552002,4068.403564,4022.662842,5115905225,4035.296387
10/01/2019,4034.411377,4064.06665,3659.174561,6874143796,3678.924561
11/01/2019,3674.015381,3713.881836,3653.069824,5538712865,3687.365479
12/01/2019,3686.973145,3698.978271,3653.810791,4778170883,3661.301025
13/01/2019,3658.868164,3674.76001,3544.927246,4681302466,3552.953125
14/01/2019,3557.311035,3727.836182,3552.285156,5651384490,3706.052246
15/01/2019,3704.216309,3720.15332,3619.949219,5537192302,3630.675293
16/01/2019,3631.509766,3685.7771,3624.67334,5394457145,3655.006836
17/01/2019,3651.871094,3680.135986,3621.960938,5464420383,3678.563965
18/01/2019,3677.990479,3682.52002,3637.080811,5002961727,3657.839355
19/01/2019,3652.37793,3758.533447,3652.37793,5955691380,3728.568359
20/01/2019,3725.446045,3743.387939,3583.019531,5582489560,3601.013672
21/01/2019,3600.372803,3608.84082,3558.537109,5004347059,3576.032471
22/01/2019,3575.081299,3620.746582,3539.721436,5313623556,3604.577148
23/01/2019,3605.557129,3623.067871,3565.313965,5433755649,3585.123047
24/01/2019,3584.500244,3616.087402,3569.092773,5262869046,3600.865479
25/01/2019,3607.390381,3612.927734,3575.597412,5265847539,3599.765869
26/01/2019,3599.715332,3654.933105,3593.345947,5098183235,3602.460449
27/01/2019,3604.687256,3612.671387,3567.24585,5570752966,3583.96582
28/01/2019,3584.283203,3586.750977,3439.23291,6908930483,3470.450439
29/01/2019,3468.870117,3476.06543,3400.819824,5897159493,3448.116943
30/01/2019,3443.896973,3495.174805,3429.387939,5955112627,3486.181641
31/01/2019,3485.40918,3504.804932,3447.915771,5831198271,3457.792725
01/02/2019,3460.547119,3501.954102,3431.591553,5422926707,3487.945313
02/02/2019,3484.625977,3523.287354,3467.574707,5071623601,3521.060791
03/02/2019,3516.139648,3521.388184,3447.924316,5043937584,3464.013428
04/02/2019,3467.21167,3476.223877,3442.586914,5332718886,3459.154053
05/02/2019,3454.950928,3478.148193,3451.937012,5227549545,3466.357422
06/02/2019,3469.091797,3469.091797,3398.56543,5482196038,3413.767822
07/02/2019,3414.929443,3427.945557,3394.218506,5004962683,3399.47168
08/02/2019,3401.376465,3695.614014,3391.023682,7735623101,3666.780273
09/02/2019,3671.585938,3679.941406,3646.559326,6158833645,3671.203613
10/02/2019,3673.201416,3695.036133,3640.97998,6282256903,3690.188232
11/02/2019,3695.613037,3695.613037,3642.287842,6277056434,3648.430664
12/02/2019,3642.751953,3668.586914,3618.556885,6480384532,3653.528564
13/02/2019,3653.604004,3669.746582,3617.246338,6438903823,3632.070557
14/02/2019,3631.170166,3646.256592,3607.697754,6271044418,3616.880859
15/02/2019,3617.368408,3647.795166,3608.206543,6091952231,3620.810791
16/02/2019,3615.270264,3652.841309,3615.270264,5934744052,3629.787598
17/02/2019,3633.359375,3680.537354,3619.182129,7039512503,3673.836182
18/02/2019,3671.369873,3936.665039,3669.982422,9908216640,3915.714355
19/02/2019,3911.661621,4010.879395,3908.153076,9933626655,3947.094482
20/02/2019,3946.685059,4000.486328,3926.246826,8693373948,3999.820557
21/02/2019,4000.256836,4010.009521,3940.108154,7775128102,3954.118164
22/02/2019,3952.406494,4006.53833,3950.816406,7826525254,4005.526611
23/02/2019,3998.91626,4166.286133,3968.726807,8922258316,4142.526855
24/02/2019,4145.458008,4210.641602,3793.708984,10794227451,3810.42749
25/02/2019,3807.002441,3913.707275,3807.002441,9318796067,3882.696289
26/02/2019,3878.697266,3891.578857,3837.986328,7931218996,3854.35791
27/02/2019,3857.479736,3888.80249,3787.058838,8301309684,3851.047363
28/02/2019,3848.261963,3906.05835,3845.821289,8399767798,3854.7854
01/03/2019,3853.75708,3907.79541,3851.692383,7661247975,3859.58374
02/03/2019,3855.318115,3874.607422,3832.12793,7578786076,3864.415039
03/03/2019,3862.266113,3875.483643,3836.905762,7253558152,3847.175781
04/03/2019,3845.091553,3867.381836,3733.749756,9029175788,3761.557129
05/03/2019,3759.83252,3903.916748,3745.183105,10174126415,3896.375
06/03/2019,3897.081055,3919.510498,3871.460693,9175291529,3903.942627
07/03/2019,3903.384766,3939.373291,3894.113037,9584165519,3911.484375
08/03/2019,3913.22583,3950.432129,3875.228516,10638638944,3901.131592
09/03/2019,3894.55249,3987.237793,3892.390381,10796103518,3963.313721
10/03/2019,3966.174316,3966.174316,3924.381104,9713267607,3951.599854
11/03/2019,3953.740234,3966.384766,3889.239014,10125901903,3905.227295
12/03/2019,3903.758301,3926.88916,3863.559082,9809887079,3909.15625
13/03/2019,3913.047363,3926.597656,3891.904297,9469184841,3906.717285
14/03/2019,3905.576904,3946.504395,3901.296875,10480789570,3924.369141
15/03/2019,3926.66333,3968.542969,3914.015381,9394210605,3960.911133
16/03/2019,3963.900146,4077.036377,3961.657471,9856166973,4048.72583
17/03/2019,4047.719482,4054.12207,4006.411133,8221625400,4025.229004
18/03/2019,4029.968506,4071.556641,4009.117188,9646954186,4032.507324
19/03/2019,4032.691895,4082.216064,4023.8125,9344919956,4071.190186
20/03/2019,4070.793945,4089.461914,4031.11084,10175916388,4087.476318
21/03/2019,4083.953857,4097.359863,4005.151367,10831212662,4029.326904
22/03/2019,4028.514648,4053.906738,4021.54248,9252935969,4023.968262
23/03/2019,4022.713379,4049.882568,4015.9646,9578850549,4035.826416
24/03/2019,4035.163574,4040.699707,4006.192871,9144851065,4022.168213
25/03/2019,4024.112793,4038.84082,3934.03125,10359818883,3963.070557
26/03/2019,3969.22876,3985.080811,3944.753174,10707678815,3985.080811
27/03/2019,3984.244873,4087.066162,3977.810547,10897131934,4087.066162
28/03/2019,4087.584473,4094.9021,4040.266357,9353915899,4069.107178
29/03/2019,4068.299805,4113.500977,4034.097168,10918665557,4098.374512
30/03/2019,4092.13623,4296.806641,4053.909668,9732688060,4106.660156
31/03/2019,4105.456055,4113.023438,4094.10083,9045122443,4105.404297
01/04/2019,4105.362305,4164.953125,4096.901367,10157794171,4158.183105
02/04/2019,4156.919434,4905.95459,4155.316895,21315047816,4879.87793
03/04/2019,4879.958008,5307.003418,4876.621094,22899891582,4973.021973
04/04/2019,4971.307617,5063.159668,4836.793945,18251810240,4922.798828
05/04/2019,4922.806152,5053.509766,4919.491699,16837325387,5036.681152
06/04/2019,5036.792969,5205.821777,4992.222168,16929795194,5059.817383
07/04/2019,5062.793945,5235.186523,5050.412109,16655416140,5198.896973
08/04/2019,5199.835449,5318.836426,5148.211914,17154113634,5289.770996
09/04/2019,5289.917969,5289.917969,5167.418945,14722104361,5204.958496
10/04/2019,5204.105469,5421.651367,5193.382324,15504590933,5324.551758
11/04/2019,5325.081543,5354.225586,5017.296387,16555616019,5064.487793
12/04/2019,5061.200684,5103.274414,4955.852539,13675206312,5089.539063
13/04/2019,5088.850098,5127.12207,5061.589355,10823289598,5096.586426
14/04/2019,5095.758789,5184.016113,5053.568359,10391952498,5167.722168
15/04/2019,5167.321777,5196.606934,5024.069336,12290155061,5067.108398
16/04/2019,5066.577637,5238.945313,5055.194824,11618660197,5235.55957
17/04/2019,5236.135254,5274.275391,5219.205566,12438480677,5251.937988
18/04/2019,5251.480469,5319.986328,5250.506836,13256489918,5298.385742
19/04/2019,5298.154297,5336.680176,5233.334961,13780238655,5303.8125
20/04/2019,5304.160645,5358.490723,5295.87793,13169647522,5337.88623
21/04/2019,5335.878906,5359.924805,5257.339355,13731844223,5314.53125
22/04/2019,5312.494629,5422.6875,5280.276855,14601631648,5399.365234
23/04/2019,5399.365723,5633.802246,5389.408691,15867308108,5572.362305
24/04/2019,5571.508301,5642.044434,5418.263184,17048033399,5464.866699
25/04/2019,5466.524414,5542.238281,5181.338867,15330283408,5210.515625
26/04/2019,5210.304688,5383.634277,5177.368652,16812108040,5279.348145
27/04/2019,5279.471191,5310.75,5233.635742,13111274675,5268.291016
28/04/2019,5271.746582,5326.231934,5255.683594,12819992056,5285.13916
29/04/2019,5284.858398,5311.274902,5216.487793,13735490672,5247.352539
30/04/2019,5247.726074,5363.257324,5224.189941,13878964574,5350.726563
01/05/2019,5350.914551,5418.003906,5347.645996,13679528236,5402.697266
02/05/2019,5402.422852,5522.262695,5394.217285,14644460907,5505.283691
03/05/2019,5505.552246,5865.881836,5490.20166,18720780006,5768.289551
04/05/2019,5769.202637,5886.893555,5645.469238,17567780766,5831.16748
05/05/2019,5831.068359,5833.862793,5708.035156,14808830723,5795.708496
06/05/2019,5791.693359,5802.95752,5653.6875,15737171804,5746.807129
07/05/2019,5745.599121,5988.178223,5741.395996,18026409033,5829.501465
08/05/2019,5849.481445,5989.980957,5794.71582,15320605300,5982.45752
09/05/2019,5982.316406,6183.039063,5982.316406,16784645411,6174.528809
10/05/2019,6175.822754,6434.617676,6161.519043,19419875368,6378.849121
11/05/2019,6379.666992,7333.00293,6375.69873,28867562329,7204.771484
12/05/2019,7203.507324,7503.87207,6815.770996,27773333680,6972.371582
13/05/2019,6971.178223,8047.413086,6898.282227,28677672181,7814.915039
14/05/2019,7807.884277,8268.712891,7696.391113,32031452227,7994.416016
15/05/2019,7989.374512,8216.423828,7899.106934,28344112920,8205.167969
16/05/2019,8194.500977,8320.824219,7729.608398,33167197581,7884.90918
17/05/2019,7886.925781,7929.145508,7038.124512,30066644905,7343.895508
18/05/2019,7341.664551,7447.271973,7251.504395,21354286562,7271.208008
19/05/2019,7267.962891,8261.941406,7267.962891,25902422040,8197.689453
20/05/2019,8196.923828,8200.967773,7678.781738,23843404340,7978.309082
21/05/2019,7977.969238,8062.167969,7843.339844,25127245056,7963.327637
22/05/2019,7956.291992,7997.612305,7615.987305,24719473175,7680.066406
23/05/2019,7677.269043,7943.791504,7533.196777,24457107820,7881.84668
24/05/2019,7881.695313,8140.719727,7824.44873,25919126991,7987.371582
25/05/2019,7991.885254,8117.925781,7965.976074,22256813107,8052.543945
26/05/2019,8055.206055,8687.520508,7924.67041,26677970091,8673.21582
27/05/2019,8674.072266,8907.174805,8668.705078,27949839564,8805.77832
28/05/2019,8802.757813,8807.016602,8634.72168,24226919267,8719.961914
29/05/2019,8718.591797,8755.852539,8482.728516,23473479966,8659.487305
30/05/2019,8661.760742,9008.314453,8221.273438,29246528551,8319.472656
31/05/2019,8320.286133,8586.65918,8172.550781,25365190957,8574.501953
01/06/2019,8573.839844,8625.600586,8481.578125,22488303544,8564.016602
02/06/2019,8565.473633,8809.303711,8561.235352,20266216022,8742.958008
03/06/2019,8741.74707,8743.5,8204.185547,22004511436,8208.995117
04/06/2019,8210.985352,8210.985352,7564.48877,24609731549,7707.770996
05/06/2019,7704.343262,7901.849121,7668.668457,21760923463,7824.231445
06/06/2019,7819.633301,7937.34082,7571.471191,19474611077,7822.023438
07/06/2019,7826.901367,8126.15332,7788.373535,19141423231,8043.951172
08/06/2019,8036.774902,8076.891113,7837.61084,16522722810,7954.12793
09/06/2019,7949.674805,7975.974121,7583.219727,16610726547,7688.077148
10/06/2019,7692.284668,8031.909668,7586.730957,18689275117,8000.32959
11/06/2019,8004.243652,8026.394043,7772.803711,17107279932,7927.714355
12/06/2019,7925.434082,8196.648438,7862.359863,19034432883,8145.857422
13/06/2019,8145.54541,8311.567383,8087.061035,18669407147,8230.923828
14/06/2019,8230.898438,8710.636719,8183.393066,19831162906,8693.833008
15/06/2019,8689.746094,8859.12793,8618.395508,18371033226,8838.375
16/06/2019,8841.44043,9335.867188,8814.556641,23348550311,8994.488281
17/06/2019,8988.923828,9416.407227,8988.923828,15562951919,9320.352539
18/06/2019,9335.466797,9348.374023,9004.901367,15848210536,9081.762695
19/06/2019,9078.727539,9299.621094,9070.395508,15546809946,9273.521484
20/06/2019,9273.060547,9594.419922,9232.484375,17846823784,9527.160156
21/06/2019,9525.074219,10144.55664,9525.074219,20624008643,10144.55664
22/06/2019,10175.92383,11157.3457,10107.03516,29995204861,10701.69141
23/06/2019,10696.69141,11246.14453,10556.0957,20998326502,10855.37109
24/06/2019,10853.74414,11065.89648,10610.42773,19271652365,11011.10254
25/06/2019,11007.20215,11790.91699,11007.20215,24879684533,11790.91699
26/06/2019,11778.58106,13796.48926,11755.59766,45105733173,13016.23145
27/06/2019,13017.125,13311.14453,10491.85254,39977475223,11182.80664
28/06/2019,11162.16797,12445.17481,10914.49512,35087757766,12407.33203
29/06/2019,12400.76367,12400.91016,11508.37891,29923961128,11959.37109
30/06/2019,11931.99121,12178.38379,10799.00879,27256473494,10817.15527
01/07/2019,10796.93066,11206.43945,10089.31445,29378589324,10583.13477
02/07/2019,10588.68359,10912.18848,9737.884766,31015895223,10801.67773
03/07/2019,10818.15625,11968.07813,10818.15625,30796494294,11961.26953
04/07/2019,11972.71875,12006.0752,11166.56934,25920294033,11215.4375
05/07/2019,11203.10254,11395.66113,10874.96484,23838480210,10978.45996
06/07/2019,10982.54395,11620.96484,10982.54395,21092024306,11208.55078
07/07/2019,11217.61621,11541.62012,11148.80469,19369044277,11450.84668
08/07/2019,11446.59668,12345.83301,11393.37402,23482551458,12285.95801
09/07/2019,12284.32617,12779.13184,12233.26172,28167921523,12573.8125
10/07/2019,12571.53711,13129.5293,11710.97852,33627574244,12156.5127
11/07/2019,12139.71387,12144.62305,11158.92285,28595327690,11358.66211
12/07/2019,11354.29981,11905.48731,11179.14453,23534692797,11815.98633
13/07/2019,11813.12695,11841.95703,10908.47949,21042616384,11392.37891
14/07/2019,11381.02051,11451.2041,10234.57617,22486000001,10256.05859
15/07/2019,10257.83887,11052.7666,9992.006836,25384047207,10895.08984
16/07/2019,10896.65332,10996.63281,9448.106445,24151199070,9477.641602
17/07/2019,9471.213867,9963.134766,9163.134766,24569921549,9693.802734
18/07/2019,9698.50293,10736.84277,9376.798828,25187024648,10666.48242
19/07/2019,10653.95606,10716.98047,10229.62891,20727426310,10530.73242
20/07/2019,10525.81934,11048.66211,10451.27637,20206615155,10767.13965
21/07/2019,10777.5293,10841.8877,10389.59961,17130580467,10599.10547
22/07/2019,10596.94824,10651.79102,10154.92188,16334414913,10343.10645
23/07/2019,10346.74805,10346.74805,9883.594727,17851916995,9900.767578
24/07/2019,9887.730469,9908.796875,9614.306641,17398734322,9811.925781
25/07/2019,9809.09668,10154.25391,9773.957031,15821952090,9911.841797
26/07/2019,9913.126953,9916.517578,9717.982422,14495714483,9870.303711
27/07/2019,9871.165039,10167.32031,9411.521484,16817809536,9477.677734
28/07/2019,9491.626953,9575.544922,9252.296875,13738687093,9552.860352
29/07/2019,9548.178711,9681.648438,9472.948242,13791445323,9519.145508
30/07/2019,9522.329102,9701.759766,9437.335938,13829811132,9607.423828
31/07/2019,9604.050781,10085.62793,9598.097656,16631520648,10085.62793
01/08/2019,10077.44238,10446.91992,9922.019531,17165337858,10399.66895
02/08/2019,10402.04297,10657.95313,10371.01367,17489094082,10518.17481
03/08/2019,10519.27832,10946.78125,10503.50488,15352685061,10821.72656
04/08/2019,10821.63281,11009.20703,10620.27832,16530894787,10970.18457
05/08/2019,10960.73535,11895.0918,10960.73535,23875988832,11805.65332
06/08/2019,11811.54492,12273.82129,11290.73145,23635107660,11478.16895
07/08/2019,11476.19336,12036.99023,11433.70117,22194988641,11941.96875
08/08/2019,11954.04004,11979.41992,11556.16797,19481591730,11966.40723
09/08/2019,11953.46973,11970.45801,11709.74512,18339989960,11862.93652
10/08/2019,11861.55664,11915.65527,11323.89844,18125355447,11354.02441
11/08/2019,11349.74023,11523.5791,11248.29492,15774371518,11523.5791
12/08/2019,11528.18945,11528.18945,11320.95117,13647198229,11382.61621
13/08/2019,11385.05273,11420.04981,10830.32715,16681503537,10895.83008
14/08/2019,10889.48731,10889.55664,10028.13574,19990838300,10051.7041
15/08/2019,10038.42188,10437.41113,9675.316406,22899115082,10311.5459
16/08/2019,10319.41992,10524.34961,9855.478516,20228207096,10374.33887
17/08/2019,10358.72266,10452.625,10086.69824,13778035685,10231.74414
18/08/2019,10233.00586,10487.07031,10119.09473,12999813869,10345.81055
19/08/2019,10350.2832,10916.05371,10313.2041,16038264603,10916.05371
20/08/2019,10916.34668,10947.04199,10618.96094,15053082175,10763.23242
21/08/2019,10764.57227,10798.72949,9962.72168,19473084768,10138.04981
22/08/2019,10142.52148,10232.99609,9831.462891,17097508856,10131.05566
23/08/2019,10136.30957,10442.44336,10078.19238,15627023886,10407.96484
24/08/2019,10407.64453,10418.02051,9982.296875,15451030650,10159.96094
25/08/2019,10160.73731,10304.62207,10008.78906,14153856610,10138.51758
26/08/2019,10126.29981,10512.32813,10126.29981,18438654080,10370.82031
27/08/2019,10372.82617,10381.32813,10087.30078,14762609503,10185.5
28/08/2019,10203.42676,10279.36621,9716.65625,17603790323,9754.422852
29/08/2019,9756.786133,9756.786133,9421.629883,17045878501,9510.200195
30/08/2019,9514.844727,9656.124023,9428.302734,13595263986,9598.173828
31/08/2019,9597.539063,9673.220703,9531.799805,11454806419,9630.664063
01/09/2019,9630.592773,9796.755859,9582.944336,11445355859,9757.970703
02/09/2019,9757.473633,10396.5918,9730.650391,17248102294,10346.76074
03/09/2019,10345.72559,10736.10449,10308.54785,19384917989,10623.54004
04/09/2019,10621.18066,10762.64453,10434.70996,16742664769,10594.49316
05/09/2019,10588.18359,10627.26953,10516.41797,14551239508,10575.5332
06/09/2019,10578.19824,10898.76172,10292.29981,19536574783,10353.30273
07/09/2019,10353.93164,10558.67383,10348.91895,15307366476,10517.25488
08/09/2019,10518.11426,10595.6377,10409.09082,13670567493,10441.27637
09/09/2019,10443.22852,10450.31152,10144.92969,17595943368,10334.97461
10/09/2019,10336.4082,10394.35352,10020.57324,14906809639,10115.97559
11/09/2019,10123.03516,10215.94824,9980.776367,15428063426,10178.37207
12/09/2019,10176.81934,10442.25391,10099.24219,15323563925,10410.12695
13/09/2019,10415.36231,10441.48926,10226.59668,14109864675,10360.54688
14/09/2019,10345.40332,10422.13379,10291.69434,13468713124,10358.04883
15/09/2019,10356.46582,10387.03516,10313.09277,12043433567,10347.71289
16/09/2019,10347.22266,10386.86719,10189.74414,15160167779,10276.79395
17/09/2019,10281.51367,10296.77148,10199.73926,15304603363,10241.27246
18/09/2019,10247.7959,10275.92871,10191.46973,16169268880,10198.24805
19/09/2019,10200.49609,10295.66895,9851.692383,19937691247,10266.41504
20/09/2019,10266.31836,10285.87207,10132.18652,14734189639,10181.6416
21/09/2019,10183.64844,10188.09766,10000.70801,13425266806,10019.7168
22/09/2019,10024.11523,10074.44434,9922.533203,13199651698,10070.39258
23/09/2019,10067.96289,10074.23828,9727.143555,15144925408,9729.324219
24/09/2019,9729.321289,9804.317383,8370.801758,25002886689,8620.566406
25/09/2019,8603.428711,8744.828125,8325.396484,21744728353,8486.993164
26/09/2019,8487.669922,8515.685547,7895.629395,19258205289,8118.967773
27/09/2019,8113.101074,8271.520508,7965.922852,16408941156,8251.845703
28/09/2019,8251.273438,8285.617188,8125.431641,14141152736,8245.915039
29/09/2019,8246.037109,8261.707031,7990.49707,13034629109,8104.185547
30/09/2019,8104.226563,8314.231445,7830.758789,17115474183,8293.868164
01/10/2019,8299.720703,8497.692383,8232.679688,15305343413,8343.276367
02/10/2019,8344.212891,8393.041992,8227.695313,13125712443,8393.041992
03/10/2019,8390.774414,8414.227539,8146.437012,13668823409,8259.992188
04/10/2019,8259.494141,8260.055664,8151.236816,13139456229,8205.939453
05/10/2019,8210.149414,8215.526367,8071.120605,12200497197,8151.500488
06/10/2019,8149.876953,8161.410156,7958.850586,13160830305,7988.155762
07/10/2019,7989.120605,8308.450195,7905.766113,18009742607,8245.623047
08/10/2019,8246.849609,8332.714844,8185.763184,15592264032,8228.783203
09/10/2019,8229.84082,8627.706055,8169.298828,19384942333,8595.740234
10/10/2019,8585.280273,8625.272461,8471.933594,17618660671,8586.473633
11/10/2019,8585.262695,8721.780273,8316.181641,19604381101,8321.756836
12/10/2019,8315.665039,8415.242188,8313.34082,14532641605,8336.555664
13/10/2019,8336.902344,8470.988281,8276.612305,13808286059,8321.005859
14/10/2019,8320.832031,8390.208984,8284.130859,15151387859,8374.686523
15/10/2019,8373.458008,8410.714844,8182.706543,15220412632,8205.369141
16/10/2019,8204.674805,8216.8125,7985.089844,16071646996,8047.526855
17/10/2019,8047.8125,8134.831543,8000.942871,14313052244,8103.911133
18/10/2019,8100.933594,8138.413574,7902.164063,15651592610,7973.20752
19/10/2019,7973.803711,8082.629395,7944.776855,13797825640,7988.560547
20/10/2019,7997.807129,8281.818359,7949.439453,15504249442,8222.078125
21/10/2019,8225.115234,8296.694336,8196.416016,15868748866,8243.720703
22/10/2019,8243.402344,8296.651367,8074.462891,16803377857,8078.203125
23/10/2019,8076.228516,8092.999512,7469.322754,21942878958,7514.671875
24/10/2019,7509.728027,7532.867676,7446.98877,16268708849,7493.48877
25/10/2019,7490.703125,8691.540039,7479.984375,28705065488,8660.700195
26/10/2019,8667.577148,10021.74414,8662.62207,44496255609,9244.972656
27/10/2019,9241.707031,9749.529297,9112.541992,32593129501,9551.714844
28/10/2019,9565.101563,9805.118164,9256.148438,30948255332,9256.148438
29/10/2019,9248.44043,9516.180664,9232.648438,28426779937,9427.6875
30/10/2019,9422.462891,9426.874023,9085.370117,27706531577,9205.726563
31/10/2019,9202.458008,9383.161133,9028.717773,26583653947,9199.584961
01/11/2019,9193.992188,9275.657227,9132.047852,24324691031,9261.104492
02/11/2019,9259.783203,9377.486328,9249.587891,21242676385,9324.717773
03/11/2019,9324.787109,9379.806641,9141.251953,21132220847,9235.354492
04/11/2019,9235.607422,9505.051758,9191.485352,26170255634,9412.612305
05/11/2019,9413.004883,9457.417969,9256.931641,26198609048,9342.527344
06/11/2019,9340.864258,9423.237305,9305.90918,23133895765,9360.879883
07/11/2019,9352.393555,9368.476563,9202.353516,22700383839,9267.561523
08/11/2019,9265.368164,9272.759766,8775.53418,24333037836,8804.880859
09/11/2019,8809.46875,8891.818359,8793.163086,17578630606,8813.582031
10/11/2019,8812.489258,9103.826172,8806.162109,20587919881,9055.526367
11/11/2019,9056.917969,9081.279297,8700.608398,20265510765,8757.788086
12/11/2019,8759.751953,8853.768555,8685.427734,20309769107,8815.662109
13/11/2019,8812.033203,8836.841797,8761.651367,17545755405,8808.262695
14/11/2019,8811.936523,8826.943359,8692.551758,19084739975,8708.094727
15/11/2019,8705.708008,8730.873047,8484.84375,21796856471,8491.992188
16/11/2019,8491.166016,8591.99707,8473.973633,16495389808,8550.760742
17/11/2019,8549.470703,8727.789063,8500.967773,18668638897,8577.975586
18/11/2019,8573.980469,8653.280273,8273.573242,21579470673,8309.286133
19/11/2019,8305.134766,8408.516602,8099.963379,21083613816,8206.145508
20/11/2019,8203.613281,8237.240234,8010.511719,20764300437,8027.268066
21/11/2019,8023.644531,8110.098145,7597.381836,22514243371,7642.75
22/11/2019,7643.569336,7697.382813,6936.706543,34242315785,7296.577637
23/11/2019,7296.164551,7442.258789,7151.417969,21008924418,7397.796875
24/11/2019,7398.633789,7408.577148,7029.289063,30433517289,7047.916992
25/11/2019,7039.977051,7319.856934,6617.166992,42685231262,7146.133789
26/11/2019,7145.15918,7320.230469,7098.572266,21129505542,7218.371094
27/11/2019,7220.880859,7619.693359,6974.174316,23991412764,7531.663574
28/11/2019,7536.820313,7730.072754,7454.121582,19050116751,7463.105957
29/11/2019,7466.727051,7781.179688,7460.756348,19709695456,7761.243652
30/11/2019,7764.057129,7836.102051,7515.849609,17158194786,7569.629883
01/12/2019,7571.616211,7571.616211,7291.341797,18720708479,7424.29248
02/12/2019,7424.036133,7474.818848,7233.399414,17082040706,7321.988281
03/12/2019,7323.975586,7418.858887,7229.356934,14797485769,7320.145508
04/12/2019,7320.125,7539.784668,7170.922852,21664240918,7252.034668
05/12/2019,7253.241699,7743.431641,7232.676758,18816085231,7448.307617
06/12/2019,7450.561523,7546.996582,7392.175293,18104466307,7546.996582
07/12/2019,7547.265625,7589.95166,7525.711426,15453520564,7556.237793
08/12/2019,7551.338867,7634.606445,7476.091309,15409908086,7564.345215
09/12/2019,7561.79541,7618.091797,7365.985352,17872021272,7400.899414
10/12/2019,7397.134277,7424.022949,7246.043945,18249031195,7278.119629
11/12/2019,7277.197754,7324.15625,7195.527344,16350490689,7217.427246
12/12/2019,7216.73877,7266.639648,7164.741211,18927080224,7243.134277
13/12/2019,7244.662109,7293.560547,7227.122559,17125736940,7269.68457
14/12/2019,7268.902832,7308.836426,7097.208984,17137029730,7124.673828
15/12/2019,7124.239746,7181.075684,6924.375977,16881129804,7152.301758
16/12/2019,7153.663086,7171.168945,6903.682617,20213265950,6932.480469
17/12/2019,6931.31543,6964.075195,6587.974121,22363804217,6640.515137
18/12/2019,6647.698242,7324.984863,6540.049316,31836522778,7276.802734
19/12/2019,7277.59082,7346.602539,7041.381836,25904604416,7202.844238
20/12/2019,7208.636719,7257.921875,7086.124023,22633815180,7218.816406
21/12/2019,7220.59375,7223.226074,7112.73584,19312552168,7191.158691
22/12/2019,7191.188477,7518.033203,7167.179199,23134537956,7511.588867
23/12/2019,7508.902344,7656.17627,7326.192383,27831788041,7355.628418
24/12/2019,7354.393066,7535.716797,7269.528809,22991622105,7322.532227
25/12/2019,7325.755859,7357.02002,7220.991211,21559505149,7275.155762
26/12/2019,7274.799316,7388.302734,7200.386719,22787010034,7238.966797
27/12/2019,7238.141113,7363.529297,7189.934082,22777360996,7290.088379
28/12/2019,7289.03125,7399.041016,7286.905273,21365673026,7317.990234
29/12/2019,7317.647461,7513.948242,7279.865234,22445257702,7422.652832
30/12/2019,7420.272949,7454.824219,7276.308105,22874131672,7292.995117
31/12/2019,7294.438965,7335.290039,7169.777832,21167946112,7193.599121
01/01/2020,7194.89209,7254.330566,7174.944336,18565664997,7200.174316
02/01/2020,7202.55127,7212.155273,6935.27002,20802083465,6985.470215
03/01/2020,6984.428711,7413.715332,6914.996094,28111481032,7344.884277
04/01/2020,7345.375488,7427.385742,7309.51416,18444271275,7410.656738
05/01/2020,7410.45166,7544.49707,7400.535645,19725074095,7411.317383
06/01/2020,7410.452148,7781.867188,7409.292969,23276261598,7769.219238
07/01/2020,7768.682129,8178.21582,7768.227539,28767291327,8163.692383
08/01/2020,8161.935547,8396.738281,7956.774414,31672559265,8079.862793
09/01/2020,8082.295898,8082.295898,7842.403809,24045990466,7879.071289
10/01/2020,7878.307617,8166.554199,7726.774902,28714583844,8166.554199
11/01/2020,8162.190918,8218.359375,8029.64209,25521165085,8037.537598
12/01/2020,8033.261719,8200.063477,8009.059082,22903438381,8192.494141
13/01/2020,8189.771973,8197.788086,8079.700684,22482910688,8144.194336
14/01/2020,8140.933105,8879.511719,8140.933105,44841784107,8827.764648
15/01/2020,8825.34375,8890.117188,8657.1875,40102834650,8807.010742
16/01/2020,8812.481445,8846.460938,8612.095703,31313981931,8723.786133
17/01/2020,8725.209961,8958.12207,8677.316406,36372139320,8929.038086
18/01/2020,8927.211914,9012.198242,8827.332031,32337772627,8942.808594
19/01/2020,8941.445313,9164.362305,8620.080078,34217320471,8706.245117
20/01/2020,8704.631836,8745.59082,8560.473633,26422375678,8657.642578
21/01/2020,8658.991211,8755.706055,8544.520508,24097418512,8745.894531
22/01/2020,8744.210938,8792.994141,8636.74707,22600204051,8680.875977
23/01/2020,8680.650391,8687.74707,8333.637695,25770680779,8406.515625
24/01/2020,8405.567383,8514.666992,8266.84082,24397913026,8445.43457
25/01/2020,8440.119141,8458.453125,8296.21875,19647331549,8367.847656
26/01/2020,8364.410156,8602.401367,8325.498047,22177678796,8596.830078
27/01/2020,8597.308594,8977.726563,8597.308594,28647338393,8909.819336
28/01/2020,8912.524414,9358.589844,8908.447266,34398744403,9358.589844
29/01/2020,9357.470703,9406.431641,9269.467773,30682598115,9316.629883
30/01/2020,9316.016602,9553.125977,9230.897461,32378792851,9508.993164
31/01/2020,9508.313477,9521.706055,9230.776367,29432489719,9350.529297
01/02/2020,9346.357422,9439.323242,9313.239258,25922656496,9392.875
02/02/2020,9389.820313,9468.797852,9217.824219,30835736946,9344.365234
03/02/2020,9344.683594,9540.37207,9248.633789,30934096509,9293.521484
04/02/2020,9292.841797,9331.265625,9112.811523,29893183716,9180.962891
05/02/2020,9183.416016,9701.299805,9163.704102,35222060874,9613.423828
06/02/2020,9617.821289,9824.619141,9539.818359,37628823716,9729.801758
07/02/2020,9726.00293,9834.716797,9726.00293,34522718159,9795.943359
08/02/2020,9793.070313,9876.749023,9678.910156,35172043762,9865.119141
09/02/2020,9863.894531,10129.43555,9850.392578,35807884663,10116.67383
10/02/2020,10115.55957,10165.76563,9784.563477,39386548075,9856.611328
11/02/2020,9855.891602,10210.05273,9729.334961,37648059389,10208.23633
12/02/2020,10202.3877,10393.61133,10202.3877,43444303830,10326.05469
13/02/2020,10323.96094,10457.62695,10116.16113,49356071373,10214.37988
14/02/2020,10211.55078,10321.99609,10125.53418,43338264162,10312.11621
15/02/2020,10313.85645,10341.55566,9874.427734,43865054831,9889.424805
16/02/2020,9889.179688,10053.96875,9722.386719,43374780305,9934.433594
17/02/2020,9936.560547,9938.81543,9507.637695,45998298413,9690.142578
18/02/2020,9691.230469,10161.93555,9632.382813,47271023953,10141.99609
19/02/2020,10143.79883,10191.67578,9611.223633,46992019710,9633.386719
20/02/2020,9629.325195,9643.216797,9507.900391,44925260237,9608.475586
21/02/2020,9611.782227,9723.014648,9589.743164,40930547513,9686.441406
22/02/2020,9687.707031,9698.231445,9600.728516,35838025154,9663.181641
23/02/2020,9663.318359,9937.404297,9657.791016,41185185761,9924.515625
24/02/2020,9921.583008,9951.746094,9537.042969,45080496648,9650.174805
25/02/2020,9651.3125,9652.737305,9305.021484,42515259129,9341.705078
26/02/2020,9338.290039,9354.77832,8704.426758,50420050762,8820.522461
27/02/2020,8825.09375,8932.892578,8577.199219,45470195695,8784.494141
28/02/2020,8788.728516,8890.456055,8492.932617,44605450443,8672.455078
29/02/2020,8671.212891,8775.631836,8599.508789,35792392544,8599.508789
01/03/2020,8599.758789,8726.796875,8471.212891,35349164300,8562.454102
02/03/2020,8563.264648,8921.308594,8532.630859,42857674409,8869.669922
03/03/2020,8865.387695,8901.598633,8704.990234,42386715821,8787.786133
04/03/2020,8788.541992,8843.366211,8712.431641,34746706368,8755.246094
05/03/2020,8760.285156,9142.054688,8757.253906,39698054597,9078.762695
06/03/2020,9078.308594,9167.695313,9032.079102,40826885651,9122.545898
07/03/2020,9121.600586,9163.220703,8890.744141,36216930370,8909.954102
08/03/2020,8908.206055,8914.34375,8105.25293,39973102121,8108.116211
09/03/2020,8111.146484,8177.793457,7690.098145,46936995808,7923.644531
10/03/2020,7922.146973,8136.945313,7814.763184,42213940994,7909.729492
11/03/2020,7910.089844,7950.814453,7642.8125,38682762605,7911.430176
12/03/2020,7913.616211,7929.116211,4860.354004,53980357243,4970.788086
13/03/2020,5017.831055,5838.114746,4106.980957,74156772075,5563.707031
14/03/2020,5573.077637,5625.226563,5125.069336,36154506008,5200.366211
15/03/2020,5201.066895,5836.64502,5169.283203,33997889639,5392.314941
16/03/2020,5385.229492,5385.229492,4575.35791,45368026430,5014.47998
17/03/2020,5002.578125,5371.348633,4981.90918,38622642935,5225.629395
18/03/2020,5227.11377,5331.833984,5069.335938,37878801016,5238.438477
19/03/2020,5245.416504,6329.73584,5236.96875,51000731797,6191.192871
20/03/2020,6191.653809,6844.261719,5865.781738,54442976103,6198.77832
21/03/2020,6206.521484,6378.135254,5932.823242,42494390880,6185.066406
22/03/2020,6185.558105,6359.697266,5823.713867,40099664740,5830.254883
23/03/2020,5831.374512,6443.93457,5785.004395,46491916000,6416.314941
24/03/2020,6436.642578,6789.022949,6411.066406,48221910672,6734.803711
25/03/2020,6738.716797,6892.51123,6536.92627,44590107888,6681.062988
26/03/2020,6675.170898,6735.463867,6590.962891,35319797642,6716.44043
27/03/2020,6719.38916,6793.836426,6466.70166,34585598367,6469.79834
28/03/2020,6467.253906,6467.500977,6117.837891,34885225901,6242.193848
29/03/2020,6245.624512,6250.467285,5920.085938,28373690931,5922.042969
30/03/2020,5925.538574,6517.195801,5903.234375,37101651525,6429.841797
31/03/2020,6430.606445,6504.515137,6374.162109,32786468812,6438.644531
01/04/2020,6437.319336,6612.57373,6202.373535,40346426266,6606.776367
02/04/2020,6606.776367,7088.247559,6595.918457,47660646124,6793.624512
03/04/2020,6797.396484,7003.220703,6673.335938,38976504903,6733.387207
04/04/2020,6738.382813,6878.953613,6696.484863,33185988584,6867.527344
05/04/2020,6862.537598,6883.414063,6715.929199,29510409856,6791.129395
06/04/2020,6788.049805,7271.78125,6782.889648,46896904615,7271.78125
07/04/2020,7273.644043,7427.939453,7136.714355,44243482668,7176.414551
08/04/2020,7179.283203,7356.223633,7153.305664,37563249549,7334.098633
09/04/2020,7337.966309,7341.448242,7179.094238,34815139178,7302.089355
10/04/2020,7303.81543,7303.81543,6802.475098,43622840992,6865.493164
11/04/2020,6867.44043,6926.069824,6789.920898,31222085946,6859.083008
12/04/2020,6858.067871,7119.947266,6811.078125,35759567632,6971.091797
13/04/2020,6965.616699,6965.616699,6668.259766,38619308647,6845.037598
14/04/2020,6843.281738,6958.557129,6793.821289,34110434052,6842.427734
15/04/2020,6845.561523,6928.664551,6633.402832,32288311031,6642.109863
16/04/2020,6640.454102,7134.450684,6555.504395,46783242377,7116.804199
17/04/2020,7116.552734,7167.183105,7050.332031,32513423567,7096.18457
18/04/2020,7092.291504,7269.956543,7089.24707,32447188386,7257.665039
19/04/2020,7260.922363,7280.521973,7167.054688,31311210215,7189.424805
20/04/2020,7186.873535,7240.290527,6835.50293,37747113936,6881.958496
21/04/2020,6879.78418,6934.551758,6834.442383,32589741511,6880.323242
22/04/2020,6879.44043,7145.865723,6867.781738,33249153866,7117.20752
23/04/2020,7121.306152,7491.785156,7081.594727,43500782316,7429.724609
24/04/2020,7434.181641,7574.195801,7434.181641,34636526286,7550.900879
25/04/2020,7550.48291,7641.36377,7521.672363,32941541447,7569.936035
26/04/2020,7570.13916,7700.594238,7561.407715,33070154491,7679.867188
27/04/2020,7679.418945,7795.601074,7679.418945,36162144725,7795.601074
28/04/2020,7796.970215,7814.527344,7730.806641,33187959921,7807.058594
29/04/2020,7806.712402,8871.753906,7786.049316,60201052203,8801.038086
30/04/2020,8797.669922,9440.650391,8533.255859,66964629541,8658.553711
01/05/2020,8672.782227,9048.023438,8667.763672,44068389997,8864.766602
02/05/2020,8869.057617,9007.1875,8811.366211,40134388683,8988.59668
03/05/2020,8983.614258,9167.78125,8830.97168,47101785174,8897.46875
04/05/2020,8895.745117,8956.90625,8645.024414,45718796276,8912.654297
05/05/2020,8912.832031,9062.415039,8856.827148,43148462663,9003.070313
06/05/2020,9007.441406,9411.467773,8966.706055,49371886931,9268.761719
07/05/2020,9261.895508,9992.664063,9138.322266,61112700562,9951.518555
08/05/2020,9936.162109,9996.743164,9767.172852,51780748042,9842.666016
09/05/2020,9840.90625,9913.863281,9580.644531,46566121841,9593.896484
10/05/2020,9591.168945,9595.581055,8395.107422,63325279337,8756.430664
11/05/2020,8755.535156,9033.470703,8374.323242,57119858802,8601.795898
12/05/2020,8610.385742,8949.898438,8569.643555,42142717533,8804.477539
13/05/2020,8805.387695,9317.878906,8805.387695,45558144023,9269.987305
14/05/2020,9271.329102,9793.268555,9255.035156,56426907637,9733.72168
15/05/2020,9734.291016,9755.828125,9261.398438,48158802327,9328.197266
16/05/2020,9333.240234,9564.205078,9260.694336,36164766408,9377.013672
17/05/2020,9374.929688,9823.001953,9349.545898,40084250663,9670.739258
18/05/2020,9675.695313,9906.030273,9570.359375,41827139896,9726.575195
19/05/2020,9727.063477,9836.047852,9539.624023,39254288955,9729.038086
20/05/2020,9725.329102,9804.793945,9447.201172,36546239703,9522.981445
21/05/2020,9522.740234,9555.242188,8869.930664,39326160532,9081.761719
22/05/2020,9080.334961,9232.936523,9008.638672,29810773699,9182.577148
23/05/2020,9185.0625,9302.501953,9118.108398,27727866812,9209.287109
24/05/2020,9212.283203,9288.404297,8787.250977,32518803300,8790.368164
25/05/2020,8786.107422,8951.005859,8719.667969,31288157264,8906.93457
26/05/2020,8909.585938,8991.967773,8757.293945,29584186947,8835.052734
27/05/2020,8837.380859,9203.320313,8834.157227,32740536902,9181.017578
28/05/2020,9184.945313,9546.319336,9148.457031,34367073114,9525.750977
29/05/2020,9528.355469,9573.666992,9379.338867,32896642044,9439.124023
30/05/2020,9438.914063,9704.030273,9366.729492,32722975141,9700.414063
31/05/2020,9700.105469,9700.34375,9432.296875,27773290299,9461.058594
01/06/2020,9463.605469,10199.56543,9450.899414,35198901068,10167.26856
02/06/2020,10162.97363,10182.34082,9460.571289,39137252109,9529.803711
03/06/2020,9533.760742,9682.859375,9471.84668,25007459262,9656.717773
04/06/2020,9655.854492,9887.610352,9525.24707,25921805072,9800.636719
05/06/2020,9800.21582,9869.237305,9663.216797,23509628646,9665.533203
06/06/2020,9664.904297,9773.431641,9591.024414,20438419222,9653.679688
07/06/2020,9653.00293,9768.498047,9458.150391,25015250846,9758.852539
08/06/2020,9760.063477,9782.306641,9675.885742,21486346312,9771.489258
09/06/2020,9774.360352,9836.369141,9664.719727,23717842783,9795.700195
10/06/2020,9794.119141,9908.896484,9728.291016,25706567601,9870.094727
11/06/2020,9870.078125,9938.297852,9263.069336,30247143440,9321.78125
12/06/2020,9320.69043,9540.46582,9285.851563,22610564515,9480.84375
13/06/2020,9480.735352,9493.211914,9396.009766,17564322315,9475.277344
14/06/2020,9477.553711,9482.270508,9347.59375,18991732746,9386.788086
15/06/2020,9386.035156,9504.860352,8990.175781,26699704768,9450.702148
16/06/2020,9454.266602,9579.430664,9400.445313,21565537209,9538.024414
17/06/2020,9533.78418,9540.422852,9327.339844,20177709879,9480.254883
18/06/2020,9481.567383,9482.782227,9328.395508,17770083003,9411.84082
19/06/2020,9410.293945,9440.875977,9274.295898,19632223107,9288.018555
20/06/2020,9290.959961,9394.97168,9247.379883,17130541557,9332.34082
21/06/2020,9330.926758,9401.107422,9300.430664,15324301169,9303.629883
22/06/2020,9300.915039,9655.073242,9296.87207,21104009514,9648.717773
23/06/2020,9644.076172,9670.541016,9547.24707,17006433272,9629.658203
24/06/2020,9632.149414,9680.367188,9278.233398,18961716076,9313.610352
25/06/2020,9314.126953,9340.161133,9095.324219,18616048626,9264.813477
26/06/2020,9260.995117,9310.516602,9101.738281,18341465837,9162.917969
27/06/2020,9167.824219,9207.810547,8998.216797,17273093144,9045.390625
28/06/2020,9048.460938,9197.546875,8975.525391,14560870760,9143.582031
29/06/2020,9140.029297,9237.573242,9041.875977,16460547078,9190.854492
30/06/2020,9185.581055,9217.835938,9084.837891,15735797744,9137.993164
01/07/2020,9145.985352,9309.754883,9104.735352,15971550355,9228.325195
02/07/2020,9231.139648,9274.962891,9036.623047,16338916796,9123.410156
03/07/2020,9124.842773,9202.344727,9058.794922,13078970999,9087.303711
04/07/2020,9084.233398,9183.295898,9053.629883,12290528515,9132.488281
05/07/2020,9126.09082,9162.183594,8977.015625,12903406143,9073.942383
06/07/2020,9072.849609,9375.474609,9058.664063,17889263252,9375.474609
07/07/2020,9349.161133,9360.617188,9201.81543,13839652595,9252.277344
08/07/2020,9253.020508,9450.335938,9249.5,19702359883,9428.333008
09/07/2020,9427.994141,9431.378906,9234.999023,18000702524,9277.967773
10/07/2020,9273.357422,9287.47168,9118.001953,16860035605,9278.807617
11/07/2020,9277.511719,9293.532227,9199.485352,13249910444,9240.34668
12/07/2020,9241.054688,9319.418945,9197.450195,14452361907,9276.5
13/07/2020,9277.205078,9306.405273,9224.292969,17519821266,9243.614258
14/07/2020,9238.703125,9283.841797,9171.661133,18085038362,9243.213867
15/07/2020,9241.897461,9275.325195,9171.933594,15844731575,9192.836914
16/07/2020,9191.980469,9214.3125,9088.947266,15713967523,9132.227539
17/07/2020,9131.8125,9182.253906,9089.202148,13944570749,9151.392578
18/07/2020,9151.183594,9230.983398,9100.824219,12252601475,9159.040039
19/07/2020,9158.005859,9201.398438,9097.632813,12939002784,9185.817383
20/07/2020,9187.220703,9214.270508,9137.509766,13755604146,9164.231445
21/07/2020,9162.514648,9407.262695,9149.389648,18069581956,9374.887695
22/07/2020,9375.080078,9530.518555,9319.65332,16532254884,9525.363281
23/07/2020,9527.141602,9610.24707,9483.003906,18146399002,9581.072266
24/07/2020,9585.514648,9623.336914,9481.454102,16552768325,9536.892578
25/07/2020,9539.485352,9704.556641,9530.211914,16610070933,9677.113281
26/07/2020,9680.234375,10023.80762,9652.847656,20507998997,9905.166992
27/07/2020,9905.217773,11298.22168,9903.969727,35359749590,10990.87305
28/07/2020,11017.46387,11204.32715,10632.63184,28766551142,10912.82324
29/07/2020,10912.95313,11304.39746,10856.1416,24617249715,11100.46777
30/07/2020,11099.83301,11169.35645,10895.45508,22857247901,11111.21387
31/07/2020,11110.21094,11415.86426,10987.05371,23160469766,11323.4668
01/08/2020,11322.57031,11794.77539,11239.68262,26075670303,11759.59277
02/08/2020,11758.76465,12034.14453,11018.12988,27410067336,11053.61426
03/08/2020,11043.76856,11453.0791,11012.41504,20271713443,11246.34863
04/08/2020,11246.20313,11385.38184,11094.14551,21250197042,11205.89258
05/08/2020,11203.82324,11786.61719,11158.28516,24411254471,11747.02246
06/08/2020,11749.87109,11902.33594,11598.71387,23400740340,11779.77344
07/08/2020,11778.89453,11898.03809,11408.59375,23132312867,11601.47266
08/08/2020,11604.55371,11800.06445,11558.43164,17572057837,11754.0459
09/08/2020,11737.3252,11806.05664,11548.78418,17489608833,11675.73926
10/08/2020,11662.25684,12045.14063,11662.25684,26114112569,11878.11133
11/08/2020,11881.64746,11932.71094,11195.70898,27039782640,11410.52539
12/08/2020,11404.59668,11748.39648,11249.60547,25064548486,11584.93457
13/08/2020,11588.40527,11796.39648,11216.87207,27522199497,11784.1377
14/08/2020,11772.65918,12150.99414,11685.45508,24237958589,11768.87109
15/08/2020,11768.69727,11963.20313,11768.69727,23354924400,11865.69824
16/08/2020,11866.68555,11934.90137,11737.18848,20583375490,11892.80371
17/08/2020,11895.6582,12359.05664,11806.69629,28227687027,12254.40234
18/08/2020,12251.89551,12335.70703,11954.52539,26043227672,11991.2334
19/08/2020,11990.88477,12028.92383,11687.33301,24502851117,11758.2832
20/08/2020,11761.5,11900.41113,11710.06348,20175242945,11878.37207
21/08/2020,11878.02637,11899.25977,11564.97949,23762425999,11592.48926
22/08/2020,11585.47754,11689.40723,11448.80566,20224191306,11681.8252
23/08/2020,11679.69629,11713.42969,11559.9209,18482062658,11664.84766
24/08/2020,11663.68945,11807.63184,11623.25,20681511755,11774.5957
25/08/2020,11773.58887,11778.29981,11189.85059,26301509932,11366.13477
26/08/2020,11366.89453,11530.05273,11296.99316,22466660958,11488.36328
27/08/2020,11485.6084,11570.78613,11185.94141,23240415076,11323.39746
28/08/2020,11325.2959,11545.61523,11316.42285,19807127588,11542.5
29/08/2020,11541.05469,11585.64063,11466.29297,17485597759,11506.86523
30/08/2020,11508.71387,11715.26465,11492.38184,19760127945,11711.50586
31/08/2020,11713.30664,11768.87695,11598.31836,22285928250,11680.82031
01/09/2020,11679.31641,12067.08106,11601.12891,27311555343,11970.47852
02/09/2020,11964.82324,11964.82324,11290.79395,28037405299,11414.03418
03/09/2020,11407.19141,11443.02246,10182.46484,31927261555,10245.29688
04/09/2020,10230.36523,10663.91992,10207.94043,29965130374,10511.81348
05/09/2020,10512.53027,10581.57129,9946.675781,44916565292,10169.56738
06/09/2020,10167.2168,10353.92773,10056.88574,37071460174,10280.35156
07/09/2020,10280.99805,10399.15332,9916.493164,33703098409,10369.56348
08/09/2020,10369.30664,10414.77539,9945.110352,33430927462,10131.5166
09/09/2020,10134.15137,10350.54297,10017.25098,24128292755,10242.34766
10/09/2020,10242.33008,10503.91211,10238.13574,54406443211,10363.13867
11/09/2020,10369.02832,10434.92285,10140.83691,45201121775,10400.91504
12/09/2020,10409.86133,10578.83789,10292.38672,36750077324,10442.1709
13/09/2020,10452.39941,10577.21484,10224.33008,36506852789,10323.75586
14/09/2020,10328.73438,10800.01074,10266.00879,35453581940,10680.83789
15/09/2020,10677.75488,10938.63184,10656.45996,32509451925,10796.95117
16/09/2020,10797.76172,11100.12402,10704.88477,30769986455,10974.90527
17/09/2020,10973.25195,11037.4209,10774.62793,38151810523,10948.99023
18/09/2020,10951.82031,11034.9082,10829.65723,26341903912,10944.58594
19/09/2020,10933.75293,11134.09277,10909.61816,22764204008,11094.34668
20/09/2020,11095.87012,11095.87012,10814.47754,24699523788,10938.27148
21/09/2020,10934.92578,10988.30469,10380.26074,28884999244,10462.25977
22/09/2020,10459.62402,10568.07715,10382.72656,23621787804,10538.45996
23/09/2020,10535.49219,10537.82813,10197.86523,23788661867,10246.18652
24/09/2020,10248.78613,10771.05664,10231.49023,47144380902,10760.06641
25/09/2020,10761.10938,10777.69629,10578.91406,39348590957,10692.7168
26/09/2020,10695.5752,10772.99902,10667.28125,46852525493,10750.72363
27/09/2020,10746.89258,10803.97656,10622.92188,53745972818,10775.26953
28/09/2020,10776.61328,10945.34766,10703.89356,47762394731,10709.65234
29/09/2020,10709.65039,10860.00098,10649.49512,46582396602,10844.64063
30/09/2020,10843.87109,10847.25684,10669.32129,44171073700,10784.49121
01/10/2020,10795.25488,10933.62402,10472.35645,40023134100,10619.45215
02/10/2020,10619.82129,10657.83789,10416.68945,48661453918,10575.97461
03/10/2020,10575.10059,10598.94043,10511.12988,44660271563,10549.3291
04/10/2020,10550.44043,10686,10534.3916,71251776995,10669.58301
05/10/2020,10676.5293,10793.50781,10634.60059,47537578009,10793.33984
06/10/2020,10796.30664,10797.57813,10528.89063,42623695307,10604.40625
07/10/2020,10603.35547,10680.50781,10562.50684,37799458436,10668.96875
08/10/2020,10669.37109,10945.73731,10562.60645,63314794397,10915.68555
09/10/2020,10927.91309,11102.67188,10846.85059,22799117613,11064.45801
10/10/2020,11059.14258,11442.21094,11056.94043,22877978588,11296.36133
11/10/2020,11296.08203,11428.81348,11288.62793,19968627060,11384.18164
12/10/2020,11392.63574,11698.46777,11240.68652,26163972642,11555.36328
13/10/2020,11548.71973,11548.98438,11321.22461,24241420251,11425.89941
14/10/2020,11429.04785,11539.97754,11307.83106,24103426719,11429.50684
15/10/2020,11426.60254,11569.91406,11303.60352,24487233058,11495.34961
16/10/2020,11502.82813,11540.06152,11223.0127,25635480772,11322.12305
17/10/2020,11322.12305,11386.26172,11285.3457,19130430174,11358.10156
18/10/2020,11355.98242,11483.35938,11347.57813,18283314340,11483.35938
19/10/2020,11495.03809,11799.09277,11408.29004,23860769928,11742.03711
20/10/2020,11745.97461,11999.91797,11681.48047,30915821592,11916.33496
21/10/2020,11913.07715,13184.56641,11900.92871,43414712626,12823.68945
22/10/2020,12801.63574,13161.59375,12717.09375,34729759598,12965.8916
23/10/2020,12971.54883,13015.96191,12752.64746,28974975003,12931.53906
24/10/2020,12931.57422,13145.06641,12885.74707,24542317940,13108.0625
25/10/2020,13108.06348,13329.18359,12910.06152,24406920575,13031.17383
26/10/2020,13031.20117,13225.29785,12822.38281,29461458313,13075.24805
27/10/2020,13075.24219,13759.66895,13060.83789,33749878156,13654.21875
28/10/2020,13654.21484,13837.69531,12932.25098,35867318895,13271.28516
29/10/2020,13271.29883,13612.04785,12980.05957,56499499598,13437.88281
30/10/2020,13437.87402,13651.5166,13136.19824,30581485201,13546.52246
31/10/2020,13546.53223,14028.21387,13457.53027,30306464719,13780.99512
01/11/2020,13780.99512,13862.0332,13628.37793,24453857900,13737.10938
02/11/2020,13737.03223,13808.32324,13243.16016,30771455468,13550.48926
03/11/2020,13550.45117,13984.98145,13325.44141,29869951617,13950.30078
04/11/2020,13950.48828,14218.7666,13580.47168,35116364962,14133.70703
05/11/2020,14133.7334,15706.4043,14102.08887,40856321439,15579.84863
06/11/2020,15579.72949,15903.4375,15226.83984,39837841971,15565.88086
07/11/2020,15565.88086,15737.0957,14423.20313,35024953706,14833.75391
08/11/2020,14833.75391,15637.32031,14744.11035,26632075029,15479.56738
09/11/2020,15479.5957,15785.13672,14865.5293,34149115566,15332.31543
10/11/2020,15332.35059,15450.3291,15124.95996,25574938143,15290.90234
11/11/2020,15290.90918,15916.26074,15290.00684,29772374934,15701.33984
12/11/2020,15701.29883,16305.00391,15534.77148,34175758344,16276.34375
13/11/2020,16276.44043,16463.17773,15992.15234,31599492172,16317.80859
14/11/2020,16317.80859,16317.80859,15749.19336,27481710135,16068.13867
15/11/2020,16068.13965,16123.11035,15793.53418,23653867583,15955.58789
16/11/2020,15955.57715,16816.18164,15880.70606,31526766675,16716.11133
17/11/2020,16685.69141,17782.91992,16564.54492,39006849170,17645.40625
18/11/2020,17645.19141,18393.94922,17352.90625,49064800278,17804.00586
19/11/2020,17803.86133,18119.54688,17382.55469,36985055355,17817.08984
20/11/2020,17817.08398,18773.22656,17765.79492,36992873940,18621.31445
21/11/2020,18621.31641,18936.62109,18444.35938,39650210707,18642.23242
22/11/2020,18642.23242,18688.96875,17671.38477,41280434226,18370.00195
23/11/2020,18370.01758,18711.42578,18000.79688,42741112308,18364.12109
24/11/2020,18365.01563,19348.27148,18128.65625,51469565009,19107.46484
25/11/2020,19104.41016,19390.96484,18581.14648,43710357371,18732.12109
26/11/2020,18729.83984,18866.28516,16351.03516,61396835737,17150.62305
27/11/2020,17153.91406,17445.02344,16526.42383,38886494645,17108.40234
28/11/2020,17112.93359,17853.93945,16910.65234,32601040734,17717.41406
29/11/2020,17719.63477,18283.62891,17559.11719,31133957704,18177.48438
30/11/2020,18178.32227,19749.26367,18178.32227,47728480399,19625.83594
01/12/2020,19633.76953,19845.97461,18321.92188,49633658712,18802.99805
02/12/2020,18801.74414,19308.33008,18347.71875,37387697139,19201.0918
03/12/2020,19205.92578,19566.19141,18925.78516,31930317405,19445.39844
04/12/2020,19446.9668,19511.4043,18697.19336,33872388058,18699.76563
05/12/2020,18698.38477,19160.44922,18590.19336,27242455064,19154.23047
06/12/2020,19154.17969,19390.5,18897.89453,25293775714,19345.12109
07/12/2020,19343.12891,19411.82813,18931.14258,26896357742,19191.63086
08/12/2020,19191.5293,19283.47852,18269.94531,31692288756,18321.14453
09/12/2020,18320.88477,18626.29297,17935.54688,34420373071,18553.91602
10/12/2020,18553.29883,18553.29883,17957.06445,25547132265,18264.99219
11/12/2020,18263.92969,18268.45313,17619.5332,27919640985,18058.9043
12/12/2020,18051.32031,18919.55078,18046.04102,21752580802,18803.65625
13/12/2020,18806.76563,19381.53516,18734.33203,25450468637,19142.38281
14/12/2020,19144.49219,19305.09961,19012.70898,22473997681,19246.64453
15/12/2020,19246.91992,19525.00781,19079.8418,26741982541,19417.07617
16/12/2020,19418.81836,21458.9082,19298.31641,44409011479,21310.59766
17/12/2020,21308.35156,23642.66016,21234.67578,71378606374,22805.16211
18/12/2020,22806.79688,23238.60156,22399.8125,40387896275,23137.96094
19/12/2020,23132.86523,24085.85547,22826.47266,38487546580,23869.83203
20/12/2020,23861.76563,24209.66016,23147.71094,37844228422,23477.29492
21/12/2020,23474.45508,24059.98242,22159.36719,45852713981,22803.08203
22/12/2020,22794.03906,23789.90234,22430.60547,44171632681,23783.0293
23/12/2020,23781.97461,24024.49023,22802.64648,51146161904,23241.3457
24/12/2020,23240.20313,23768.33789,22777.59766,41080759713,23735.94922
25/12/2020,23733.57031,24710.10156,23463.67383,42068395846,24664.79102
26/12/2020,24677.01563,26718.07031,24522.68945,48332647295,26437.03711
27/12/2020,26439.37305,28288.83984,25922.76953,66479895605,26272.29492
28/12/2020,26280.82227,27389.11133,26207.64063,49056742893,27084.80859
29/12/2020,27081.81055,27370.7207,25987.29883,45265946774,27362.4375
30/12/2020,27360.08984,28937.74023,27360.08984,51287442704,28840.95313
31/12/2020,28841.57422,29244.87695,28201.99219,46754964848,29001.7207
01/01/2021,28994.00977,29600.62695,28803.58594,40730301359,29374.15234
02/01/2021,29376.45508,33155.11719,29091.18164,67865420765,32127.26758
03/01/2021,32129.4082,34608.55859,32052.31641,78665235202,32782.02344
04/01/2021,32810.94922,33440.21875,28722.75586,81163475344,31971.91406
05/01/2021,31977.04102,34437.58984,30221.1875,67547324782,33992.42969
06/01/2021,34013.61328,36879.69922,33514.03516,75289433811,36824.36328
07/01/2021,36833.875,40180.36719,36491.19141,84762141031,39371.04297
08/01/2021,39381.76563,41946.73828,36838.63672,88107519480,40797.60938
09/01/2021,40788.64063,41436.35156,38980.875,61984162837,40254.54688
10/01/2021,40254.21875,41420.19141,35984.62891,79980747690,38356.44141
11/01/2021,38346.53125,38346.53125,30549.59961,1.23E+11,35566.65625
12/01/2021,35516.35938,36568.52734,32697.97656,74773277909,33922.96094
13/01/2021,33915.12109,37599.96094,32584.66797,69364315979,37316.35938
14/01/2021,37325.10938,39966.40625,36868.5625,63615990033,39187.32813
15/01/2021,39156.70703,39577.71094,34659.58984,67760757881,36825.36719
16/01/2021,36821.64844,37864.36719,35633.55469,57706187875,36178.14063
17/01/2021,36163.64844,36722.35156,34069.32031,52359854336,35791.27734
18/01/2021,35792.23828,37299.28516,34883.84375,49511702429,36630.07422
19/01/2021,36642.23438,37755.89063,36069.80469,57244195486,36069.80469
20/01/2021,36050.11328,36378.32813,33570.47656,66834573161,35547.75
21/01/2021,35549.39844,35552.67969,30250.75,75643067688,30825.69922
22/01/2021,30817.625,33811.85156,28953.37305,77207272511,33005.76172
23/01/2021,32985.75781,33360.97656,31493.16016,48354737975,32067.64258
24/01/2021,32064.37695,32944.00781,31106.68555,48643830599,32289.37891
25/01/2021,32285.79883,34802.74219,32087.78711,59897054838,32366.39258
26/01/2021,32358.61328,32794.55078,31030.26563,60255421470,32569.84961
27/01/2021,32564.0293,32564.0293,29367.13867,62576762015,30432.54688
28/01/2021,30441.04102,33858.3125,30023.20703,76517157706,33466.09766
29/01/2021,34318.67188,38406.26172,32064.81445,1.18E+11,34316.38672
30/01/2021,34295.93359,34834.70703,32940.1875,65141828798,34269.52344
31/01/2021,34270.87891,34288.33203,32270.17578,52754542671,33114.35938
01/02/2021,33114.57813,34638.21484,32384.22852,61400400660,33537.17578
02/02/2021,33533.19922,35896.88281,33489.21875,63088585433,35510.28906
03/02/2021,35510.82031,37480.1875,35443.98438,61166818159,37472.08984
04/02/2021,37475.10547,38592.17578,36317.5,68838074392,36926.06641
05/02/2021,36931.54688,38225.90625,36658.76172,58598066402,38144.30859
06/02/2021,38138.38672,40846.54688,38138.38672,71326033653,39266.01172
07/02/2021,39250.19141,39621.83594,37446.15234,65500641143,38903.44141
08/02/2021,38886.82813,46203.92969,38076.32422,1.01E+11,46196.46484
09/02/2021,46184.99219,48003.72266,45166.96094,91809846886,46481.10547
10/02/2021,46469.76172,47145.56641,43881.15234,87301089896,44918.18359
11/02/2021,44898.71094,48463.46875,44187.76172,81388911810,47909.33203
12/02/2021,47877.03516,48745.73438,46424.97656,76555041196,47504.85156
13/02/2021,47491.20313,48047.74609,46392.28125,70250456155,47105.51563
14/02/2021,47114.50781,49487.64063,47114.50781,71248675228,48717.28906
15/02/2021,48696.53516,48875.57031,46347.47656,77069903166,47945.05859
16/02/2021,47944.45703,50341.10156,47201.30469,77049582886,49199.87109
17/02/2021,49207.27734,52533.91406,49072.37891,80820545404,52149.00781
18/02/2021,52140.97266,52474.10547,51015.76563,52054723579,51679.79688
19/02/2021,51675.98047,56113.65234,50937.27734,63495496918,55888.13281
20/02/2021,55887.33594,57505.22656,54626.55859,68145460026,56099.51953
21/02/2021,56068.56641,58330.57031,55672.60938,51897585191,57539.94531
22/02/2021,57532.73828,57533.39063,48967.56641,92052420332,54207.32031
23/02/2021,54204.92969,54204.92969,45290.58984,1.06E+11,48824.42578
24/02/2021,48835.08594,51290.13672,47213.5,63695521388,49705.33203
25/02/2021,49709.08203,51948.96875,47093.85156,54506565949,47093.85156
26/02/2021,47180.46484,48370.78516,44454.84375,3.51E+11,46339.76172
27/02/2021,46344.77344,48253.26953,45269.02734,45910946382,46188.45313
28/02/2021,46194.01563,46716.42969,43241.61719,53443887451,45137.76953
01/03/2021,45159.50391,49784.01563,45115.09375,53891300112,49631.24219
02/03/2021,49612.10547,50127.51172,47228.84375,47530897720,48378.98828
03/03/2021,48415.81641,52535.13672,48274.32031,53220811975,50538.24219
04/03/2021,50522.30469,51735.08984,47656.92969,52343816680,48561.16797
05/03/2021,48527.03125,49396.42969,46542.51563,48625928883,48927.30469
06/03/2021,48899.23047,49147.21875,47257.52734,34363564661,48912.38281
07/03/2021,48918.67969,51384.36719,48918.67969,43137459378,51206.69141
08/03/2021,51174.11719,52314.07031,49506.05469,48597428048,52246.52344
09/03/2021,52272.96875,54824.11719,51981.83203,50912227385,54824.11719
10/03/2021,54824.01172,57258.25391,53290.89063,57295577614,56008.55078
11/03/2021,55963.17969,58091.0625,54484.59375,56772343595,57805.12109
12/03/2021,57821.21875,57996.62109,55376.64844,55689944702,57332.08984
13/03/2021,57343.37109,61683.86328,56217.97266,60669829814,61243.08594
14/03/2021,61221.13281,61597.91797,59302.31641,43901225564,59302.31641
15/03/2021,59267.42969,60540.99219,55393.16406,66419369890,55907.19922
16/03/2021,55840.78516,56833.17969,53555.02734,59749798599,56804.90234
17/03/2021,56825.82813,58969.81641,54528.62891,60258313191,58870.89453
18/03/2021,58893.07813,60116.25,54253.57813,55746041000,57858.92188
19/03/2021,57850.44141,59498.375,56643.70313,49063873786,58346.65234
20/03/2021,58332.26172,60031.28516,58213.29688,50361731222,58313.64453
21/03/2021,58309.91406,58767.89844,56005.61719,51943414539,57523.42188
22/03/2021,57517.89063,58471.48047,54288.15625,56521454974,54529.14453
23/03/2021,54511.66016,55985.44141,53470.69531,56435023914,54738.94531
24/03/2021,54710.48828,57262.38281,52514.33203,70567223787,52774.26563
25/03/2021,52726.74609,53392.38672,50856.57031,67999812841,51704.16016
26/03/2021,51683.01172,55137.3125,51579.85547,56652197978,55137.3125
27/03/2021,55137.56641,56568.21484,54242.91016,47266542233,55973.51172
28/03/2021,55974.94141,56610.3125,55071.11328,47686580918,55950.74609
29/03/2021,55947.89844,58342.09766,55139.33984,57625587027,57750.19922
30/03/2021,57750.13281,59447.22266,57251.55078,54414116432,58917.69141
31/03/2021,58930.27734,59930.02734,57726.41797,65520826225,58918.83203
01/04/2021,58926.5625,59586.07031,58505.27734,61669163792,59095.80859
02/04/2021,59098.87891,60267.1875,58869.28125,58727860620,59384.3125
03/04/2021,59397.41016,60110.26953,57603.89063,59641344484,57603.89063
04/04/2021,57604.83984,58913.74609,57168.67578,50749662970,58758.55469
05/04/2021,58760.875,59891.29688,57694.82422,60706272115,59057.87891
06/04/2021,59171.93359,59479.57813,57646.80859,66058027988,58192.35938
07/04/2021,58186.50781,58731.14453,55604.02344,75645303584,56048.9375
08/04/2021,56099.91406,58338.73828,55879.08594,53053855641,58323.95313
09/04/2021,58326.5625,58937.04688,57807.86328,46655208546,58245.00391
10/04/2021,58253.77734,61276.66406,58038.70703,58238470525,59793.23438
11/04/2021,59846.23047,60790.55469,59289.79688,46280252580,60204.96484
12/04/2021,60175.94531,61253.03516,59589.875,51828688519,59893.45313
13/04/2021,59890.01953,63742.28516,59869.95703,69983454362,63503.45703
14/04/2021,63523.75391,64863.09766,61554.79688,77451779687,63109.69531
15/04/2021,63075.19531,63821.67188,62208.96484,60954381579,63314.01172
16/04/2021,63258.50391,63594.72266,60222.53125,84293007468,61572.78906
17/04/2021,61529.92188,62572.17578,60361.35156,66138759198,60683.82031
18/04/2021,60701.88672,61057.45703,52829.53516,97468872758,56216.18359
19/04/2021,56191.58594,57520.05469,54368.59375,65344865159,55724.26563
20/04/2021,55681.79297,57062.14844,53448.04688,67849323955,56473.03125
21/04/2021,56471.12891,56757.97266,53695.46875,54926612466,53906.08984
22/04/2021,53857.10547,55410.23047,50583.8125,74798630778,51762.27344
23/04/2021,51739.80859,52120.79297,47714.66406,86668667320,51093.65234
24/04/2021,51143.22656,51167.5625,48805.28516,49014494781,50050.86719
25/04/2021,50052.83203,50506.01953,47159.48438,46117114240,49004.25391
26/04/2021,49077.79297,54288.00391,48852.79688,58284039825,54021.75391
27/04/2021,54030.30469,55416.96484,53319.1875,49448222757,55033.11719
28/04/2021,55036.63672,56227.20703,53887.91797,48000572955,54824.70313
29/04/2021,54858.08984,55115.84375,52418.02734,46088929780,53555.10938
30/04/2021,53568.66406,57900.71875,53129.60156,52395931985,57750.17578
01/05/2021,57714.66406,58448.33984,57052.27344,42836427360,57828.05078
02/05/2021,57825.86328,57902.59375,56141.90625,38177405335,56631.07813
03/05/2021,56620.27344,58973.30859,56590.87109,51713139031,57200.29297
04/05/2021,57214.17969,57214.17969,53191.42578,68564706967,53333.53906
05/05/2021,53252.16406,57911.36328,52969.05469,69241316747,57424.00781
06/05/2021,57441.30859,58363.31641,55382.50781,69523285106,56396.51563
07/05/2021,56413.95313,58606.63281,55321.84766,68434023376,57356.40234
08/05/2021,57352.76563,59464.61328,56975.21094,65382980634,58803.77734
09/05/2021,58877.39063,59210.88281,56482.00391,65906690347,58232.31641
10/05/2021,58250.87109,59519.35547,54071.45703,71776546298,55859.79688
11/05/2021,55847.24219,56872.54297,54608.65234,61308396325,56704.57422
12/05/2021,56714.53125,57939.36328,49150.53516,75215403907,49150.53516
13/05/2021,49735.43359,51330.84375,46980.01953,96721152926,49716.19141
14/05/2021,49682.98047,51438.11719,48868.57813,55737497453,49880.53516
15/05/2021,49855.49609,50639.66406,46664.14063,59161047474,46760.1875
16/05/2021,46716.63672,49720.04297,43963.35156,64047871555,46456.05859
17/05/2021,46415.89844,46623.55859,42207.28906,74903638450,43537.51172
18/05/2021,43488.05859,45812.45703,42367.83203,56187365084,42909.40234
19/05/2021,42944.97656,43546.11719,30681.49609,1.26E+11,37002.44141
20/05/2021,36753.66797,42462.98438,35050.61719,88281943359,40782.73828
21/05/2021,40596.94922,42172.17188,33616.45313,82051616861,37304.69141
22/05/2021,37371.03125,38831.05469,35383.68359,57377273240,37536.63281
23/05/2021,37531.44922,38289.21875,31227.33984,78469274361,34770.58203
24/05/2021,34700.36328,39835.14063,34551.08203,67359584098,38705.98047
25/05/2021,38795.78125,39776.35156,36581.42969,56211915803,38402.22266
26/05/2021,38392.625,40782.07813,37905.83594,51346735160,39294.19922
27/05/2021,39316.89063,40379.61719,37247.90234,43210968721,38436.96875
28/05/2021,38507.08203,38856.96875,34779.03906,55200191952,35697.60547
29/05/2021,35684.15625,37234.5,33693.92969,45231013335,34616.06641
30/05/2021,34607.40625,36400.66797,33520.73828,31646080921,35678.12891
31/05/2021,35658.59375,37468.25,34241.94531,39009847639,37332.85547
01/06/2021,37293.79297,37896.73438,35787.08594,34639423297,36684.92578
02/06/2021,36699.92188,38231.33984,35966.30859,33070867190,37575.17969
03/06/2021,37599.41016,39478.95313,37243.97266,35460750427,39208.76563
04/06/2021,39242.48438,39242.48438,35717.72266,41831090187,36894.40625
05/06/2021,36880.15625,37917.71484,34900.41406,35959473399,35551.95703
06/06/2021,35538.60938,36436.42188,35304.57813,28913440585,35862.37891
07/06/2021,35835.26563,36790.57031,33480.64063,33683936663,33560.70703
08/06/2021,33589.51953,34017.38672,31114.44336,49902050442,33472.63281
09/06/2021,33416.97656,37537.37109,32475.86523,53972919008,37345.12109
10/06/2021,37389.51563,38334.32422,35847.59375,43576032854,36702.59766
11/06/2021,36697.03125,37608.69531,36044.44922,38699736985,37334.39844
12/06/2021,37340.14453,37408.92578,34728.19141,37924228550,35552.51563
13/06/2021,35555.78906,39322.78125,34864.10938,40669112838,39097.85938
14/06/2021,39016.96875,40978.36328,38757.28516,43148914673,40218.47656
15/06/2021,40427.16797,41295.26953,39609.46875,46420149185,40406.26953
16/06/2021,40168.69141,40516.77734,38176.03516,39211635100,38347.0625
17/06/2021,38341.42188,39513.67188,37439.67578,37096670047,38053.50391
18/06/2021,38099.47656,38187.26172,35255.85547,36200887275,35787.24609
19/06/2021,35854.52734,36457.79688,34933.0625,31207279719,35615.87109
20/06/2021,35563.14063,36059.48438,33432.07422,36664034054,35698.29688
21/06/2021,35641.14453,35721.64063,31295.93555,52809038594,31676.69336
22/06/2021,31622.37695,33292.45313,28893.62109,58964353058,32505.66016
23/06/2021,32515.71484,34753.41016,31772.63281,46317108925,33723.02734
24/06/2021,33682.80078,35228.85156,32385.21484,33123368116,34662.4375
25/06/2021,34659.10547,35487.24609,31350.88477,40230904226,31637.7793
26/06/2021,31594.66406,32637.58789,30184.50195,38585385521,32186.27734
27/06/2021,32287.52344,34656.12891,32071.75781,35511640894,34649.64453
28/06/2021,34679.12109,35219.89063,33902.07422,33892523752,34434.33594
29/06/2021,34475.55859,36542.10938,34252.48438,37901460044,35867.77734
30/06/2021,35908.38672,36074.75781,34086.15234,34059036099,35040.83594
01/07/2021,35035.98438,35035.98438,32883.78125,37838957079,33572.11719
02/07/2021,33549.60156,33939.58984,32770.67969,38728974942,33897.04688
03/07/2021,33854.42188,34909.26172,33402.69531,24383958643,34668.54688
04/07/2021,34665.56641,35937.56641,34396.47656,24924307911,35287.78125
05/07/2021,35284.34375,35284.34375,33213.66016,26721554282,33746.00391
06/07/2021,33723.50781,35038.53516,33599.91797,26501259870,34235.19531
07/07/2021,34225.67969,34997.66406,33839.28906,24796027477,33855.32813
08/07/2021,33889.60547,33907.90625,32133.18359,29910396946,32877.37109
09/07/2021,32861.67188,34042.29297,32318.88086,27436021028,33798.01172
10/07/2021,33811.24219,34209.07031,33116.01172,22971873468,33520.51953
11/07/2021,33509.07813,34584.70313,33346.73828,20108729370,34240.1875
12/07/2021,34254.01563,34592.15625,32697.30859,24321499537,33155.84766
13/07/2021,33125.46875,33327.10156,32261.41992,19120856669,32702.02539
14/07/2021,32723.8457,33061.39844,31639.125,21376531210,32822.34766
15/07/2021,32827.875,33159.64063,31175.70898,21300524237,31780.73047
16/07/2021,31841.55078,32218.40625,31100.67383,23699476918,31421.53906
17/07/2021,31397.30859,31935.94531,31223.99023,18895018942,31533.06836
18/07/2021,31533.88477,32398.99609,31215.49219,18787986667,31796.81055
19/07/2021,31800.01172,31885.85938,30563.73438,20434789545,30817.83203
20/07/2021,30838.28516,31006.1875,29360.95508,23148267245,29807.34766
21/07/2021,29796.28516,32752.32617,29526.18359,28203024559,32110.69336
22/07/2021,32138.87305,32576.40039,31745.29883,19555230518,32313.10547
23/07/2021,32305.95898,33581.55078,32057.89258,22552046192,33581.55078
24/07/2021,33593.73047,34490.39063,33424.85938,21664706865,34292.44531
25/07/2021,34290.29297,35364.92578,33881.83594,20856685287,35350.1875
26/07/2021,35384.03125,40499.67578,35287.3125,51022126212,37337.53516
27/07/2021,37276.03516,39406.94141,36441.72656,35097370560,39406.94141
28/07/2021,39503.1875,40816.07031,38862.4375,38702404695,39995.90625
29/07/2021,39995.45313,40593.07031,39352.05859,27167146027,40008.42188
30/07/2021,40027.48438,42235.54688,38397.35547,33072782960,42235.54688
31/07/2021,42196.30469,42231.44922,41110.83203,25802845343,41626.19531
01/08/2021,41460.84375,42541.67969,39540.94141,26688438115,39974.89453
02/08/2021,39907.26172,40419.17969,38746.34766,25595265436,39201.94531
03/08/2021,39178.40234,39750.03125,37782.05078,26189830450,38152.98047
04/08/2021,38213.33203,39952.29688,37589.16406,25372562724,39747.50391
05/08/2021,39744.51563,41341.93359,37458.00391,35185031017,40869.55469
06/08/2021,40865.86719,43271.66016,39932.17969,38226483046,42816.5
07/08/2021,42832.79688,44689.85938,42618.56641,40030862141,44555.80078
08/08/2021,44574.4375,45282.35156,43331.91016,36302664750,43798.11719
09/08/2021,43791.92578,46456.83203,42848.6875,38734079049,46365.40234
10/08/2021,46280.84766,46637.98828,44705.55469,33546019517,45585.03125
11/08/2021,45599.70313,46735.63281,45351.71094,34319709073,45593.63672
12/08/2021,45576.87891,46228.91016,43861.44531,33723620826,44428.28906
13/08/2021,44439.69141,47831.97656,44282.41797,31744259539,47793.32031
14/08/2021,47810.6875,48098.68359,46177.63281,31211354442,47096.94531
15/08/2021,47096.66797,47357.10547,45579.58984,30988958446,47047.00391
16/08/2021,47019.96094,47998.09766,45700.32031,32776876610,46004.48438
17/08/2021,45936.45703,47139.57031,44512.41797,33451362600,44695.35938
18/08/2021,44686.75,45952.0625,44364.02734,32194123075,44801.1875
19/08/2021,44741.88281,46970.76172,43998.31641,37204312299,46717.57813
20/08/2021,46723.12109,49342.15234,46650.70703,34706867452,49339.17578
21/08/2021,49327.07422,49717.01953,48312.19922,40585205312,48905.49219
22/08/2021,48869.10547,49471.60938,48199.94141,25370975378,49321.65234
23/08/2021,49291.67578,50482.07813,49074.60547,34305053719,49546.14844
24/08/2021,49562.34766,49878.76953,47687.11719,35361168834,47706.11719
25/08/2021,47727.25781,49202.87891,47163.61328,32646349931,48960.78906
26/08/2021,49002.64063,49347.58203,46405.78125,32666549568,46942.21875
27/08/2021,46894.55469,49112.78516,46394.28125,34511076995,49058.66797
28/08/2021,49072.58594,49283.50391,48499.23828,28568103401,48902.40234
29/08/2021,48911.25,49644.11328,47925.85547,25889650240,48829.83203
30/08/2021,48834.85156,48925.60547,46950.27344,31847007016,47054.98438
31/08/2021,47024.33984,48189.55078,46750.09375,34730363427,47166.6875
01/09/2021,47099.77344,49111.08984,46562.4375,39139399125,48847.02734
02/09/2021,48807.84766,50343.42188,48652.32031,39508070319,49327.72266
03/09/2021,49288.25,50982.27344,48386.08594,43206179619,50025.375
04/09/2021,50009.32422,50545.58203,49548.78125,37471327794,49944.625
05/09/2021,49937.85938,51868.67969,49538.59766,30322676319,51753.41016
06/09/2021,51769.00391,52700.94141,51053.67969,38884105426,52633.53516
07/09/2021,52660.48047,52853.76563,43285.20703,65210059683,46811.12891
08/09/2021,46827.76172,47334.05469,44561.39453,49007762488,46091.39063
09/09/2021,45774.74219,47261.94922,45669.73828,38672657013,46391.42188
10/09/2021,46396.66406,47031.74219,44344.48438,39154666597,44883.91016
11/09/2021,44869.83984,45969.29297,44818.26563,34499835245,45201.45703
12/09/2021,45206.62891,46364.87891,44790.46094,27881980161,46063.26953
13/09/2021,46057.21484,46598.67969,43591.32031,40969943253,44963.07422
14/09/2021,44960.05078,47218.125,44752.33203,38652152880,47092.49219
15/09/2021,47098,48450.46875,46773.32813,30484496466,48176.34766
16/09/2021,48158.90625,48486.82813,47079.55859,31764293754,47783.35938
17/09/2021,47771.00391,48160.92188,46832.52344,28727713711,47267.51953
18/09/2021,47273.52734,48791.78125,47087.28516,28575630451,48278.36328
19/09/2021,48268.85547,48328.36719,46919.80469,26967722648,47260.21875
20/09/2021,47261.40625,47328.19922,42598.91406,43909845642,42843.80078
21/09/2021,43012.23438,43607.60938,39787.60938,48701090088,40693.67578
22/09/2021,40677.95313,43978.62109,40625.63281,38139709246,43574.50781
23/09/2021,43560.29688,44942.17578,43109.33984,34244064430,44895.09766
24/09/2021,44894.30078,45080.49219,40936.55859,42839345714,42839.75
25/09/2021,42840.89063,42996.25781,41759.92188,31604717236,42716.59375
26/09/2021,42721.62891,43919.30078,40848.46094,30661222077,43208.53906
27/09/2021,43234.18359,44313.24609,42190.63281,30980029059,42235.73047
28/09/2021,42200.89844,42775.14453,40931.66406,30214940550,41034.54297
29/09/2021,41064.98438,42545.25781,40829.66797,30602359905,41564.36328
30/09/2021,41551.26953,44092.60156,41444.58203,31141681925,43790.89453
01/10/2021,43816.74219,48436.01172,43320.02344,42850641582,48116.94141
02/10/2021,48137.46875,48282.0625,47465.49609,30614346492,47711.48828
03/10/2021,47680.02734,49130.69141,47157.28906,26638115879,48199.95313
04/10/2021,48208.90625,49456.77734,47045.00391,33383173002,49112.90234
05/10/2021,49174.96094,51839.98438,49072.83984,35873904236,51514.8125
06/10/2021,51486.66406,55568.46484,50488.19141,49034730168,55361.44922
07/10/2021,55338.625,55338.625,53525.46875,36807860413,53805.98438
08/10/2021,53802.14453,55922.98047,53688.05469,34800873924,53967.84766
09/10/2021,53929.78125,55397.94531,53735.14453,32491211414,54968.22266
10/10/2021,54952.82031,56401.30469,54264.25781,39527792364,54771.57813
11/10/2021,54734.125,57793.03906,54519.76563,42637331698,57484.78906
12/10/2021,57526.83203,57627.87891,54477.97266,41083758949,56041.05859
13/10/2021,56038.25781,57688.66016,54370.97266,41684252783,57401.09766
14/10/2021,57372.83203,58478.73438,56957.07422,36615791366,57321.52344
15/10/2021,57345.90234,62757.12891,56868.14453,51780081801,61593.94922
16/10/2021,61609.52734,62274.47656,60206.12109,34250964237,60892.17969
17/10/2021,60887.65234,61645.52344,59164.46875,29032367511,61553.61719
18/10/2021,61548.80469,62614.66016,60012.75781,38055562075,62026.07813
19/10/2021,62043.16406,64434.53516,61622.93359,40471196346,64261.99219
20/10/2021,64284.58594,66930.39063,63610.67578,40788955582,65992.83594
21/10/2021,66002.23438,66600.54688,62117.41016,45908121370,62210.17188
22/10/2021,62237.89063,63715.02344,60122.79688,38434082775,60692.26563
23/10/2021,60694.62891,61743.87891,59826.52344,26882546034,61393.61719
24/10/2021,61368.34375,61505.80469,59643.34375,27316183882,60930.83594
25/10/2021,60893.92578,63729.32422,60691.80078,31064911614,63039.82422
26/10/2021,63032.76172,63229.02734,59991.16016,34878965587,60363.79297
27/10/2021,60352,61435.18359,58208.1875,43657076893,58482.38672
28/10/2021,58470.73047,62128.63281,58206.91797,45257083247,60622.13672
29/10/2021,60624.87109,62927.60938,60329.96484,36856881767,62227.96484
30/10/2021,62239.36328,62330.14453,60918.38672,32157938616,61888.83203
31/10/2021,61850.48828,62406.17188,60074.32813,32241199927,61318.95703
01/11/2021,61320.44922,62419.00391,59695.18359,36150572843,61004.40625
02/11/2021,60963.25391,64242.79297,60673.05469,37746665647,63226.40234
03/11/2021,63254.33594,63516.9375,61184.23828,36124731509,62970.04688
04/11/2021,62941.80469,63123.28906,60799.66406,32615846901,61452.23047
05/11/2021,61460.07813,62541.46875,60844.60938,30605102446,61125.67578
06/11/2021,61068.875,61590.68359,60163.78125,29094934221,61527.48047
07/11/2021,61554.92188,63326.98828,61432.48828,24726754302,63326.98828
08/11/2021,63344.06641,67673.74219,63344.06641,41125608330,67566.82813
09/11/2021,67549.73438,68530.33594,66382.0625,42357991721,66971.82813
10/11/2021,66953.33594,68789.625,63208.11328,48730828378,64995.23047
11/11/2021,64978.89063,65579.01563,64180.48828,35880633236,64949.96094
12/11/2021,64863.98047,65460.81641,62333.91406,36084893887,64155.94141
13/11/2021,64158.12109,64915.67578,63303.73438,30474228777,64469.52734
14/11/2021,64455.37109,65495.17969,63647.80859,25122092191,65466.83984
15/11/2021,65521.28906,66281.57031,63548.14453,30558763548,63557.87109
16/11/2021,63721.19531,63721.19531,59016.33594,46844335592,60161.24609
17/11/2021,60139.62109,60823.60938,58515.41016,39178392930,60368.01172
18/11/2021,60360.13672,60948.5,56550.79297,41388338699,56942.13672
19/11/2021,56896.12891,58351.11328,55705.17969,38702407772,58119.57813
20/11/2021,58115.08203,59859.87891,57469.72656,30624264863,59697.19531
21/11/2021,59730.50781,60004.42578,58618.92969,26123447605,58730.47656
22/11/2021,58706.84766,59266.35938,55679.83984,35036121783,56289.28906
23/11/2021,56304.55469,57875.51563,55632.76172,37485803899,57569.07422
24/11/2021,57565.85156,57803.06641,55964.22266,36635566789,56280.42578
25/11/2021,57165.41797,59367.96875,57146.68359,34284016248,57274.67969
26/11/2021,58960.28516,59183.48047,53569.76563,41810748221,53569.76563
27/11/2021,53736.42969,55329.25781,53668.35547,30560857714,54815.07813
28/11/2021,54813.02344,57393.84375,53576.73438,28116886357,57248.45703
29/11/2021,57291.90625,58872.87891,56792.52734,32370840356,57806.56641
30/11/2021,57830.11328,59113.40234,56057.28125,36708594618,57005.42578
01/12/2021,56907.96484,59041.68359,56553.08203,36858195307,57229.82813
02/12/2021,57217.37109,57349.23438,55895.13281,32379968686,56477.81641
03/12/2021,56509.16406,57482.16797,52496.58594,39789134215,53598.24609
04/12/2021,53727.87891,53904.67969,42874.61719,61385677469,49200.70313
05/12/2021,49201.51953,49768.14844,47857.49609,37198201161,49368.84766
06/12/2021,49413.48047,50929.51953,47281.03516,37707308001,50582.625
07/12/2021,50581.82813,51934.78125,50175.80859,33676814852,50700.08594
08/12/2021,50667.64844,51171.375,48765.98828,28479699446,50504.79688
09/12/2021,50450.08203,50797.16406,47358.35156,29603577251,47672.12109
10/12/2021,47642.14453,50015.25391,47023.69922,30966005122,47243.30469
11/12/2021,47264.63281,49458.21094,46942.34766,25775869261,49362.50781
12/12/2021,49354.85547,50724.86719,48725.85156,21939223599,50098.33594
13/12/2021,50114.74219,50205,45894.84766,32166727776,46737.48047
14/12/2021,46709.82422,48431.39844,46424.49609,34638619079,46612.63281
15/12/2021,48379.75391,49473.95703,46671.96484,36541828520,48896.72266
16/12/2021,48900.46484,49425.57422,47529.87891,27268150947,47665.42578
17/12/2021,47653.73047,48004.89453,45618.21484,32902725329,46202.14453
18/12/2021,46219.25391,47313.82813,45598.44141,26098292690,46848.77734
19/12/2021,46853.86719,48089.66406,46502.95313,25154053861,46707.01563
20/12/2021,46707.0625,47401.71875,45579.80859,30961902129,46880.27734
21/12/2021,46886.07813,49300.91797,46698.77344,27055803928,48936.61328
22/12/2021,48937.09766,49544.79688,48450.94141,24447979559,48628.51172
23/12/2021,48626.34375,51332.33984,48065.83594,28223878108,50784.53906
24/12/2021,50806.05078,51814.02734,50514.49609,24367912228,50822.19531
25/12/2021,50854.91797,51176.59766,50236.70703,19030650914,50429.85938
26/12/2021,50428.69141,51196.37891,49623.10547,20964372926,50809.51563
27/12/2021,50802.60938,51956.32813,50499.46875,24324345758,50640.41797
28/12/2021,50679.85938,50679.85938,47414.21094,33430376883,47588.85547
29/12/2021,47623.87109,48119.74219,46201.49609,30049226299,46444.71094
30/12/2021,46490.60547,47879.96484,46060.3125,26686491018,47178.125
31/12/2021,47169.37109,48472.52734,45819.95313,36974172400,46306.44531
01/01/2022,46311.74609,47827.3125,46288.48438,24582667004,47686.8125
02/01/2022,47680.92578,47881.40625,46856.9375,27951569547,47345.21875
03/01/2022,47343.54297,47510.72656,45835.96484,33071628362,46458.11719
04/01/2022,46458.85156,47406.54688,45752.46484,42494677905,45897.57422
05/01/2022,45899.35938,46929.04688,42798.22266,36851084859,43569.00391
06/01/2022,43565.51172,43748.71875,42645.53906,30208048289,43160.92969
07/01/2022,43153.57031,43153.57031,41077.44531,84196607520,41557.90234
08/01/2022,41561.46484,42228.94141,40672.27734,28066355845,41733.94141
09/01/2022,41734.72656,42663.94922,41338.16016,21294384372,41911.60156
10/01/2022,41910.23047,42199.48438,39796.57031,32104232331,41821.26172
11/01/2022,41819.50781,43001.15625,41407.75391,26327648900,42735.85547
12/01/2022,42742.17969,44135.36719,42528.98828,33499938689,43949.10156
13/01/2022,43946.74219,44278.42188,42447.04297,47691135082,42591.57031
14/01/2022,42598.87109,43346.6875,41982.61719,23577403399,43099.69922
15/01/2022,43101.89844,43724.67188,42669.03516,18371348298,43177.39844
16/01/2022,43172.03906,43436.80859,42691.02344,17902097845,43113.87891
17/01/2022,43118.12109,43179.39063,41680.32031,21690904261,42250.55078
18/01/2022,42250.07422,42534.40234,41392.21484,22417209227,42375.63281
19/01/2022,42374.03906,42478.30469,41242.91406,23091543258,41744.32813
20/01/2022,41744.02734,43413.02344,40672.82422,20382033940,40680.41797
21/01/2022,40699.60547,41060.52734,35791.42578,43011992031,36457.31641
22/01/2022,36471.58984,36688.8125,34349.25,39714385405,35030.25
23/01/2022,35047.35938,36433.3125,34784.96875,26017975951,36276.80469
24/01/2022,36275.73438,37247.51953,33184.05859,41856658597,36654.32813
25/01/2022,36654.80469,37444.57031,35779.42969,26428189594,36954.00391
26/01/2022,36950.51563,38825.41016,36374.90625,31324598034,36852.12109
27/01/2022,36841.87891,37148.32422,35629.28125,25041426629,37138.23438
28/01/2022,37128.44531,37952.87891,36211.10938,22238830523,37784.33203
29/01/2022,37780.71484,38576.26172,37406.47266,17194183075,38138.17969
30/01/2022,38151.91797,38266.33984,37437.71094,14643548444,37917.60156
31/01/2022,37920.28125,38647.26172,36733.57422,20734730465,38483.125
01/02/2022,38481.76563,39115.13281,38113.66406,20288500328,38743.27344
02/02/2022,38743.71484,38834.61719,36832.73047,19155189416,36952.98438
03/02/2022,36944.80469,37154.60156,36375.53906,18591534769,37154.60156
04/02/2022,37149.26563,41527.78516,37093.62891,29412210792,41500.875
05/02/2022,41501.48047,41847.16406,41038.09766,19652846215,41441.16406
06/02/2022,41441.12109,42500.78516,41244.90625,16142097334,42412.43359
07/02/2022,42406.78125,44401.86328,41748.15625,28641855926,43840.28516
08/02/2022,43854.65234,45293.86719,42807.83594,33079398868,44118.44531
09/02/2022,44096.70313,44727.80078,43232.96875,23245887300,44338.79688
10/02/2022,44347.80078,45661.17188,43402.80859,32142048537,43565.11328
11/02/2022,43571.12891,43810.83203,42114.53906,26954925781,42407.9375
12/02/2022,42412.30078,42992.55078,41852.57422,18152390304,42244.46875
13/02/2022,42236.56641,42693.05469,41950.94141,14741589015,42197.51563
14/02/2022,42157.39844,42775.77734,41681.95703,20827783012,42586.91797
15/02/2022,42586.46484,44667.21875,42491.03516,22721659051,44575.20313
16/02/2022,44578.27734,44578.27734,43456.69141,19792547657,43961.85938
17/02/2022,43937.07031,44132.97266,40249.37109,26246662813,40538.01172
18/02/2022,40552.13281,40929.15234,39637.61719,23310007704,40030.97656
19/02/2022,40026.02344,40418.87891,39713.05859,13736557863,40122.15625
20/02/2022,40118.10156,40119.89063,38112.8125,18340576452,38431.37891
21/02/2022,38423.21094,39394.4375,36950.47656,29280402798,37075.28125
22/02/2022,37068.76953,38359.85547,36488.93359,25493150450,38286.02734
23/02/2022,38285.28125,39122.39453,37201.81641,21849073843,37296.57031
24/02/2022,37278.56641,38968.83984,34459.21875,46383802093,38332.60938
25/02/2022,38333.74609,39630.32422,38111.34375,26545599159,39214.21875
26/02/2022,39213.08203,40005.34766,38702.53516,17467554129,39105.14844
27/02/2022,39098.69922,39778.94141,37268.97656,23450127612,37709.78516
28/02/2022,37706,43760.45703,37518.21484,35690014104,43193.23438
01/03/2022,43194.50391,44793.60156,42952.58594,32479047645,44354.63672
02/03/2022,44357.61719,45077.57813,43432.85156,29183112630,43924.11719
03/03/2022,43925.19531,44021.57813,41914.75,24967782593,42451.78906
04/03/2022,42458.14063,42479.61328,38805.84766,28516271427,39137.60547
05/03/2022,39148.44922,39566.33594,38777.03516,16975917450,39400.58594
06/03/2022,39404.19922,39640.17578,38211.64844,19745229902,38419.98438
07/03/2022,38429.30469,39430.22656,37260.20313,28546143503,38062.03906
08/03/2022,38059.90234,39304.44141,37957.38672,25776583476,38737.26953
09/03/2022,38742.81641,42465.67188,38706.09375,32284121034,41982.92578
10/03/2022,41974.07031,42004.72656,38832.94141,31078064711,39437.46094
11/03/2022,39439.96875,40081.67969,38347.43359,26364890465,38794.97266
12/03/2022,38794.46484,39308.59766,38772.53516,14616450657,38904.01172
13/03/2022,38884.72656,39209.35156,37728.14453,17300745310,37849.66406
14/03/2022,37846.31641,39742.5,37680.73438,24322159070,39666.75391
15/03/2022,39664.25,39794.62891,38310.21094,23934000868,39338.78516
16/03/2022,39335.57031,41465.45313,39022.34766,39616916192,41143.92969
17/03/2022,41140.84375,41287.53516,40662.87109,22009601093,40951.37891
18/03/2022,40944.83984,42195.74609,40302.39844,34421564942,41801.15625
19/03/2022,41794.64844,42316.55469,41602.66797,19664853187,42190.65234
20/03/2022,42191.40625,42241.16406,41004.75781,20127946682,41247.82422
21/03/2022,41246.13281,41454.41016,40668.04297,24615543271,41077.99609
22/03/2022,41074.10547,43124.70703,40948.28125,32004652376,42358.80859
23/03/2022,42364.37891,42893.50781,41877.50781,25242943069,42892.95703
24/03/2022,42886.65234,44131.85547,42726.16406,31042992291,43960.93359
25/03/2022,43964.54688,44999.49219,43706.28516,30574413034,44348.73047
26/03/2022,44349.85938,44735.99609,44166.27344,16950455995,44500.82813
27/03/2022,44505.35547,46827.54688,44437.29297,28160889722,46820.49219
28/03/2022,46821.85156,48086.83594,46690.20313,36362175703,47128.00391
29/03/2022,47100.4375,48022.28906,47100.4375,31397059069,47465.73047
30/03/2022,47456.89844,47655.14844,46746.21094,29333883962,47062.66406
31/03/2022,47062.14844,47512.02734,45390.53906,33327427106,45538.67578
01/04/2022,45554.16406,46616.24219,44403.14063,38162644287,46281.64453
02/04/2022,46285.5,47028.28125,45782.51172,29336594194,45868.94922
03/04/2022,45859.12891,47313.47656,45634.10547,25414397610,46453.56641
04/04/2022,46445.27344,46791.08984,45235.81641,32499785455,46622.67578
05/04/2022,46624.50781,47106.14063,45544.80859,29640604055,45555.99219
06/04/2022,45544.35547,45544.35547,43193.95313,39393395788,43206.73828
07/04/2022,43207.5,43860.69922,42899.90625,26101973106,43503.84766
08/04/2022,43505.13672,43903.01953,42183.28906,27215995394,42287.66406
09/04/2022,42282.07813,42786.81641,42183.25391,16050772496,42782.13672
10/04/2022,42781.08984,43376.37891,42021.20703,17654475582,42207.67188
11/04/2022,42201.03906,42424.58984,39373.05859,33949912166,39521.90234
12/04/2022,39533.71484,40617.58594,39388.32813,30991500854,40127.18359
13/04/2022,40123.57031,41430.05469,39712.74609,27691105228,41166.73047
14/04/2022,41160.21875,41451.48047,39695.74609,24342001973,39935.51563
15/04/2022,39939.40234,40617.72266,39866.83203,21756855753,40553.46484
16/04/2022,40552.31641,40633.67969,40078.42578,16833150693,40424.48438
17/04/2022,40417.77734,40570.72656,39620.89453,19087633042,39716.95313
18/04/2022,39721.20313,40986.32031,38696.19141,33705182072,40826.21484
19/04/2022,40828.17578,41672.96094,40618.63281,25303206547,41502.75
20/04/2022,41501.74609,42126.30078,40961.09766,27819532341,41374.37891
21/04/2022,41371.51563,42893.58203,40063.82813,35372786395,40527.36328
22/04/2022,40525.86328,40777.75781,39315.41797,28011716745,39740.32031
23/04/2022,39738.72266,39935.85938,39352.20313,16138021249,39486.73047
24/04/2022,39478.375,39845.92578,39233.53906,17964398167,39469.29297
25/04/2022,39472.60547,40491.75391,38338.37891,35445730570,40458.30859
26/04/2022,40448.42188,40713.89063,37884.98438,34569088416,38117.46094
27/04/2022,38120.30078,39397.91797,37997.3125,30981015184,39241.12109
28/04/2022,39241.42969,40269.46484,38941.42188,33903704907,39773.82813
29/04/2022,39768.61719,39887.26953,38235.53516,30882994649,38609.82422
30/04/2022,38605.85938,38771.21094,37697.94141,23895713731,37714.875
01/05/2022,37713.26563,38627.85938,37585.78906,27002760110,38469.09375
02/05/2022,38472.1875,39074.97266,38156.5625,32922642426,38529.32813
03/05/2022,38528.10938,38629.99609,37585.62109,27326943244,37750.45313
04/05/2022,37748.01172,39902.94922,37732.05859,36754404490,39698.37109
05/05/2022,39695.74609,39789.28125,35856.51563,43106256317,36575.14063
06/05/2022,36573.18359,36624.35938,35482.13281,37795577489,36040.92188
07/05/2022,36042.50391,36129.92578,34940.82422,24375896406,35501.95313
08/05/2022,35502.94141,35502.94141,33878.96484,36763041910,34059.26563
09/05/2022,34060.01563,34222.07422,30296.95313,63355494961,30296.95313
10/05/2022,30273.6543,32596.30859,29944.80273,59811038817,31022.90625
11/05/2022,31016.18359,32013.40234,28170.41406,70388855818,28936.35547
12/05/2022,28936.73438,30032.43945,26350.49023,66989173272,29047.75195
13/05/2022,29030.91016,30924.80273,28782.33008,42841124537,29283.10352
14/05/2022,29285.64258,30192.80273,28702.91016,28579868620,30101.26563
15/05/2022,30098.58594,31308.19141,29527.74023,25835372065,31305.11328
16/05/2022,31304.375,31305.3418,29251.88477,32613897286,29862.91797
17/05/2022,29862.4082,30694.49023,29570.30273,29101473475,30425.85742
18/05/2022,30424.47852,30618.7168,28720.27148,31285268319,28720.27148
19/05/2022,28720.35938,30430.75195,28708.95508,33773447707,30314.33398
20/05/2022,30311.11914,30664.97656,28793.60547,30749382605,29200.74023
21/05/2022,29199.85938,29588.86914,29027.39453,17274840442,29432.22656
22/05/2022,29432.47266,30425.86133,29275.18359,21631532270,30323.72266
23/05/2022,30309.39648,30590.58594,28975.56055,31483454557,29098.91016
24/05/2022,29101.125,29774.35547,28786.58984,26616506245,29655.58594
25/05/2022,29653.13477,30157.78516,29384.94922,27525063551,29562.36133
26/05/2022,29564.77734,29834.16016,28261.90625,36774325352,29267.22461
27/05/2022,29251.14063,29346.94336,28326.61328,36582005748,28627.57422
28/05/2022,28622.625,28814.90039,28554.56641,35519577634,28814.90039
29/05/2022,29019.86719,29498.00977,28841.10742,18093886409,29445.95703
30/05/2022,29443.36523,31949.63086,29303.57227,39277993274,31726.39063
31/05/2022,31723.86523,32249.86328,31286.1543,33538210634,31792.31055
01/06/2022,31792.55469,31957.28516,29501.58789,41135817341,29799.08008
02/06/2022,29794.89063,30604.73438,29652.70508,29083562061,30467.48828
03/06/2022,30467.80664,30633.03516,29375.68945,26175547452,29704.39063
04/06/2022,29706.13867,29930.56445,29500.00586,16588370958,29832.91406
05/06/2022,29835.11719,30117.74414,29574.44922,17264085441,29906.66211
06/06/2022,29910.2832,31693.29102,29894.1875,31947336829,31370.67188
07/06/2022,31371.74219,31489.68359,29311.68359,40770974039,31155.47852
08/06/2022,31151.48047,31253.69141,29944.4043,30242059107,30214.35547
09/06/2022,30215.2793,30609.31055,30020.26563,21692004719,30111.99805
10/06/2022,30110.33008,30245.80859,28978.14648,29867476527,29083.80469
11/06/2022,29084.66602,29401.91602,28236.21289,27246574439,28360.81055
12/06/2022,28373.51367,28502.68555,26762.64844,34163220274,26762.64844
13/06/2022,26737.57813,26795.58984,22141.25781,68204556440,22487.38867
14/06/2022,22487.98633,23018.95117,20950.81836,50913575242,22206.79297
15/06/2022,22196.73047,22642.67188,20178.37695,54912007015,22572.83984
16/06/2022,22576.30469,22868.92188,20265.22656,31183975654,20381.65039
17/06/2022,20385.71875,21243.3125,20326.51953,27132421514,20471.48242
18/06/2022,20473.42578,20736.04102,17708.62305,42009436760,19017.64258
19/06/2022,19010.90234,20683.82227,18067.15234,35329942625,20553.27148
20/06/2022,20553.37109,20913.32227,19689.16992,30818458597,20599.53711
21/06/2022,20594.29492,21620.62891,20415.0625,28970212744,20710.59766
22/06/2022,20719.41406,20835.75,19848.07813,28574793478,19987.0293
23/06/2022,19986.60742,21135.76172,19950.11719,26188097173,21085.87695
24/06/2022,21084.64844,21472.91797,20777.51172,24957784918,21231.65625
25/06/2022,21233.60938,21520.91406,20964.58594,18372538715,21502.33789
26/06/2022,21496.49414,21783.72461,21016.26953,18027170497,21027.29492
27/06/2022,21028.23828,21478.08984,20620.19922,20965695707,20735.47852
28/06/2022,20731.54492,21164.42383,20228.8125,21381535161,20280.63477
29/06/2022,20281.16992,20364.15625,19937.79102,23552740328,20104.02344
30/06/2022,20108.3125,20141.16016,18729.65625,26267239923,19784.72656
01/07/2022,19820.4707,20632.67188,19073.70898,30767551159,19269.36719
02/07/2022,19274.83594,19371.74805,19027.08203,18100418740,19242.25586
03/07/2022,19242.0957,19558.26953,18966.95117,16390821947,19297.07617
04/07/2022,19297.31445,20258.74805,19063.06641,21594638208,20231.26172
05/07/2022,20225.35352,20635.4668,19341.23242,26715546990,20190.11523
06/07/2022,20194.61914,20595.5293,19823.51172,24598943708,20548.24609
07/07/2022,20547.81445,21771.81641,20296.10352,25814972520,21637.58789
08/07/2022,21637.1543,22314.94141,21257.45313,49899834488,21731.11719
09/07/2022,21716.82813,21877.13867,21445.95703,29641127858,21592.20703
10/07/2022,21591.08008,21591.08008,20727.12305,28688807249,20860.44922
11/07/2022,20856.35352,20856.35352,19924.53906,24150249025,19970.55664
12/07/2022,19970.47461,20043.44531,19308.53125,25810220018,19323.91406
13/07/2022,19325.97266,20223.05273,18999.95313,33042430345,20212.07422
14/07/2022,20211.4668,20789.89453,19689.25781,31158743333,20569.91992
15/07/2022,20573.15625,21138.24414,20397,25905575359,20836.32813
16/07/2022,20834.10352,21514.4043,20518.89844,24302954056,21190.31641
17/07/2022,21195.04102,21600.64063,20778.17969,22927802083,20779.34375
18/07/2022,20781.91211,22633.0332,20781.91211,39974475562,22485.68945
19/07/2022,22467.84961,23666.96289,21683.40625,48765202697,23389.43359
20/07/2022,23393.19141,24196.81836,23009.94922,42932549127,23231.73242
21/07/2022,23233.20117,23388.32227,22431.14844,33631012204,23164.62891
22/07/2022,23163.75195,23671.92773,22603.41602,31421555646,22714.97852
23/07/2022,22706.98438,22977.21094,22002.91016,24021799169,22465.47852
24/07/2022,22465.50977,22974.00195,22306.83984,23565495303,22609.16406
25/07/2022,22607.15625,22649.12109,21361.64258,35574561406,21361.70117
26/07/2022,21361.12109,21361.12109,20776.81641,28624673855,21239.75391
27/07/2022,21244.16992,22986.5293,21070.80664,31758955233,22930.54883
28/07/2022,22933.64063,24110.4707,22722.26563,40212386158,23843.88672
29/07/2022,23845.21289,24294.78711,23481.17383,35887249746,23804.63281
30/07/2022,23796.81836,24572.58008,23580.50781,28148218301,23656.20703
31/07/2022,23652.07031,24121.64258,23275.70313,23553591896,23336.89648
01/08/2022,23336.71875,23464.78711,22890.79688,25849159141,23314.19922
02/08/2022,23308.43359,23415.04102,22710.08398,28389250717,22978.11719
03/08/2022,22981.30273,23578.65039,22747.83594,26288169966,22846.50781
04/08/2022,22848.21484,23198.00977,22485.70117,25120229769,22630.95703
05/08/2022,22626.83398,23422.82813,22612.17773,28881249043,23289.31445
06/08/2022,23291.42383,23326.5625,22961.2793,15978259885,22961.2793
07/08/2022,22963.50586,23359.00977,22894.55664,15886817043,23175.89063
08/08/2022,23179.52734,24203.68945,23176.54688,28575544847,23809.48633
09/08/2022,23811.48438,23898.61523,22982,23555719219,23164.31836
10/08/2022,23162.89844,24127.41406,22771.51953,32837431722,23947.64258
11/08/2022,23948.3457,24822.62891,23900.99609,37127036580,23957.5293
12/08/2022,23957.20313,24412.56641,23657.26563,27265804688,24402.81836
13/08/2022,24402.1875,24860.05078,24346.11523,22987346289,24424.06836
14/08/2022,24429.05664,24974.91406,24206.25977,22994133555,24319.33398
15/08/2022,24318.31641,25135.58984,23839.77539,35123501685,24136.97266
16/08/2022,24126.13672,24228.41602,23733.5,27753685646,23883.29102
17/08/2022,23881.31641,24407.05859,23243.35352,30931623076,23335.99805
18/08/2022,23341.03906,23563.83203,23177.60156,23747613147,23212.73828
19/08/2022,23213.3125,23213.3125,20868.84766,40509610260,20877.55273
20/08/2022,20872.8418,21350.80664,20856.73047,27595671000,21166.06055
21/08/2022,21160.39258,21668.8457,21103.19727,23102307723,21534.12109
22/08/2022,21531.46289,21531.46289,20939.18359,31666498758,21398.9082
23/08/2022,21401.04492,21646.20313,20955.13867,31878280659,21528.08789
24/08/2022,21526.45508,21783.07617,21195.00586,31962253368,21395.01953
25/08/2022,21395.45898,21789.63672,21362.44141,31028679593,21600.9043
26/08/2022,21596.08594,21804.9082,20199.48242,42326789564,20260.01953
27/08/2022,20262.48047,20340.77539,19890.52344,30116729776,20041.73828
28/08/2022,20041.03516,20139.05469,19616.81445,24366810591,19616.81445
29/08/2022,19615.1543,20357.46289,19600.78516,32637854078,20297.99414
30/08/2022,20298.61133,20542.64453,19617.64063,34483360283,19796.80859
31/08/2022,19799.58203,20420.99023,19799.58203,33225232872,20049.76367
01/09/2022,20050.49805,20198.39063,19653.96875,30182031010,20127.14063
02/09/2022,20126.07227,20401.56836,19814.76563,29123998928,19969.77148
03/09/2022,19969.71875,20037.00977,19698.35547,23613051457,19832.08789
04/09/2022,19832.4707,19999.68945,19636.81641,25245861652,19986.71289
05/09/2022,19988.78906,20031.16016,19673.04688,28813460025,19812.37109
06/09/2022,19817.72461,20155.26953,18800.17188,43403978910,18837.66797
07/09/2022,18837.68359,19427.17188,18644.4668,35239757134,19290.32422
08/09/2022,19289.94141,19417.35156,19076.71484,32194477850,19329.83398
09/09/2022,19328.14063,21439.41016,19310.96289,48469528171,21381.15234
10/09/2022,21376.91211,21760.27539,21168.72266,36913738894,21680.53906
11/09/2022,21678.54297,21770.55273,21406.94531,34493951963,21769.25586
12/09/2022,21770.14844,22439.18164,21603.89648,50212088965,22370.44922
13/09/2022,22371.48047,22673.82031,20062.66992,51091116622,20296.70703
14/09/2022,20184.55469,20467.20117,19793.39648,37872380889,20241.08984
15/09/2022,20242.28906,20318.16602,19636.73438,36389011503,19701.21094
16/09/2022,19704.00586,19870.62891,19400.07617,30123362273,19772.58398
17/09/2022,19777.0332,20162.53125,19777.0332,24957448100,20127.57617
18/09/2022,20127.23438,20127.23438,19387.49219,31254779144,19419.50586
19/09/2022,19418.57227,19639.48047,18390.31836,40177002624,19544.12891
20/09/2022,19545.5918,19602.45703,18813.45508,36791346508,18890.78906
21/09/2022,18891.2832,19674.63086,18290.31445,46363793975,18547.40039
22/09/2022,18534.65039,19456.91016,18415.5918,41135767926,19413.55078
23/09/2022,19412.40039,19464.67188,18617.55273,38896078052,19297.63867
24/09/2022,19296.99023,19310.19727,18861.97461,26149643168,18937.01172
25/09/2022,18936.31055,19134.73242,18696.46875,23359966112,18802.09766
26/09/2022,18803.90039,19274.87305,18721.28516,44148798321,19222.67188
27/09/2022,19221.83984,20338.45508,18915.66797,58571439619,19110.54688
28/09/2022,19104.62109,19688.34375,18553.29688,53071298734,19426.7207
29/09/2022,19427.7793,19589.26563,18924.35352,41037843771,19573.05078
30/09/2022,19573.43164,20109.84961,19265.66211,43975248085,19431.78906
01/10/2022,19431.10547,19471.1543,19231.08203,18719537670,19312.0957
02/10/2022,19311.84961,19370.30859,18970.62109,20765955327,19044.10742
03/10/2022,19044.06836,19653.54297,19025.22656,30484729489,19623.58008
04/10/2022,19623.58398,20380.34375,19523.83984,35887278685,20336.84375
05/10/2022,20335.90039,20343.74805,19801.80078,33223790572,20160.7168
06/10/2022,20161.03906,20408.39258,19900.08789,34711412966,19955.44336
07/10/2022,19957.55859,20041.08594,19395.79297,29227315390,19546.84961
08/10/2022,19546.32813,19601.69531,19299.41406,16437423167,19416.56836
09/10/2022,19417.47852,19542.53906,19349.25977,16837262532,19446.42578
10/10/2022,19446.41602,19515.4668,19102.97852,27425022774,19141.48438
11/10/2022,19139,19241.96094,18925.60352,28711532910,19051.41797
12/10/2022,19052.64648,19203.19922,19029.75781,24950173846,19157.44531
13/10/2022,19156.9668,19453.32813,18319.82227,44219840004,19382.9043
14/10/2022,19382.5332,19889.14648,19115.4082,38452356727,19185.65625
15/10/2022,19185.4375,19212.54102,19019.25,16192235532,19067.63477
16/10/2022,19068.91406,19389.60352,19068.91406,17988916650,19268.09375
17/10/2022,19268.5625,19635.80273,19173.33398,27472552998,19550.75781
18/10/2022,19550.4668,19666.99414,19144.76953,30580012344,19334.41602
19/10/2022,19335.02734,19348.41602,19127.6875,22425387184,19139.53516
20/10/2022,19138.08594,19315.19922,18971.45898,24493974420,19053.74023
21/10/2022,19053.20313,19237.38477,18770.9707,32459287866,19172.46875
22/10/2022,19172.38086,19248.06836,19132.24414,16104440957,19208.18945
23/10/2022,19207.73438,19646.65234,19124.19727,22128794335,19567.00781
24/10/2022,19567.76953,19589.125,19206.32422,30202235805,19345.57227
25/10/2022,19344.96484,20348.41211,19261.44727,47761524910,20095.85742
26/10/2022,20092.23633,20938.13477,20076.11719,58895950537,20770.44141
27/10/2022,20772.80273,20854.04492,20255.37305,49625110402,20285.83594
28/10/2022,20287.95703,20724.98047,20086.06836,43994715910,20595.35156
29/10/2022,20595.10352,20988.39453,20566.48438,40369840645,20818.47656
30/10/2022,20817.98242,20917.00586,20547.46289,31486345556,20635.60352
31/10/2022,20633.69531,20795.32031,20287.45898,45668466815,20495.77344
01/11/2022,20494.89844,20647.28906,20359.8457,39819303159,20485.27344
02/11/2022,20482.95898,20742.81055,20087.13477,55552169483,20159.50391
03/11/2022,20162.68945,20382.0957,20086.24023,43228750179,20209.98828
04/11/2022,20208.76953,21209.56055,20188.01953,64072727950,21147.23047
05/11/2022,21144.83203,21446.88672,21097.63477,37846047609,21282.69141
06/11/2022,21285.05664,21345.37695,20920.19141,35082693210,20926.48633
07/11/2022,20932.58398,21047.19531,20653.39063,45528088576,20784.63867