Tesla Historical Stock Price - 2010 - 2025

Home Categories Economy Tesla Historical Stock Price – 2010 – 2025

Tesla Historical Stock Price - 2010 - 2025

Historical stock price of Tesla (NASDAQ: TSLA) in USD from 2010 – 2025.

Results
Visualisation
Details

Date	Close	High	Low	Open	Volume
29/06/2010	1.593	1.667	1.169	1.267	281,494,500
30/06/2010	1.589	2.028	1.553	1.719	257,806,500
01/07/2010	1.464	1.728	1.351	1.667	123,282,000
02/07/2010	1.280	1.540	1.247	1.533	77,097,000
06/07/2010	1.074	1.333	1.055	1.333	103,003,500
07/07/2010	1.053	1.109	0.999	1.093	103,825,500
08/07/2010	1.164	1.168	1.038	1.076	115,671,000
09/07/2010	1.160	1.193	1.103	1.172	60,759,000
12/07/2010	1.137	1.205	1.133	1.197	33,037,500
13/07/2010	1.209	1.243	1.127	1.159	40,201,500
14/07/2010	1.323	1.343	1.184	1.196	62,928,000
15/07/2010	1.326	1.433	1.267	1.329	56,097,000
16/07/2010	1.376	1.420	1.337	1.380	39,319,500
19/07/2010	1.461	1.483	1.395	1.425	37,297,500
20/07/2010	1.353	1.457	1.337	1.457	27,379,500
21/07/2010	1.348	1.393	1.300	1.377	18,787,500
22/07/2010	1.400	1.417	1.358	1.367	14,367,000
23/07/2010	1.419	1.437	1.404	1.413	9,804,000
26/07/2010	1.397	1.433	1.353	1.433	13,833,000
27/07/2010	1.370	1.412	1.351	1.394	9,295,500
28/07/2010	1.381	1.393	1.367	1.370	7,008,000
29/07/2010	1.357	1.392	1.333	1.385	9,240,000
30/07/2010	1.329	1.363	1.303	1.347	6,403,500
02/08/2010	1.395	1.398	1.355	1.367	10,771,500
03/08/2010	1.463	1.463	1.388	1.400	18,457,500
04/08/2010	1.417	1.479	1.390	1.463	13,695,000
05/08/2010	1.363	1.437	1.337	1.436	11,943,000
06/08/2010	1.306	1.344	1.301	1.340	11,128,500
09/08/2010	1.307	1.332	1.297	1.327	12,190,500
10/08/2010	1.269	1.310	1.255	1.310	19,219,500
11/08/2010	1.193	1.259	1.190	1.246	11,964,000
12/08/2010	1.173	1.193	1.159	1.187	10,365,000
13/08/2010	1.221	1.230	1.177	1.212	9,510,000
16/08/2010	1.252	1.253	1.217	1.230	7,287,000
17/08/2010	1.277	1.293	1.252	1.264	6,718,500
18/08/2010	1.251	1.306	1.240	1.306	9,019,500
19/08/2010	1.253	1.283	1.222	1.236	8,686,500
20/08/2010	1.273	1.274	1.234	1.243	4,440,000
23/08/2010	1.342	1.359	1.267	1.273	16,321,500
24/08/2010	1.280	1.314	1.263	1.283	10,096,500
25/08/2010	1.327	1.332	1.237	1.277	7,549,500
26/08/2010	1.317	1.351	1.307	1.326	6,507,000
27/08/2010	1.313	1.325	1.300	1.317	5,694,000
30/08/2010	1.325	1.346	1.307	1.313	10,992,000
31/08/2010	1.299	1.319	1.289	1.311	3,016,500
01/09/2010	1.363	1.379	1.307	1.308	7,423,500
02/09/2010	1.404	1.416	1.354	1.358	7,306,500
03/09/2010	1.403	1.420	1.377	1.391	6,519,000
07/09/2010	1.369	1.400	1.367	1.374	3,651,000
08/09/2010	1.393	1.397	1.373	1.377	4,326,000
09/09/2010	1.381	1.403	1.379	1.400	5,643,000
10/09/2010	1.345	1.395	1.317	1.383	5,799,000
13/09/2010	1.381	1.393	1.367	1.393	5,412,000
14/09/2010	1.408	1.440	1.369	1.369	9,820,500
15/09/2010	1.465	1.467	1.386	1.399	10,269,000
16/09/2010	1.396	1.544	1.389	1.477	40,267,500
17/09/2010	1.349	1.421	1.320	1.401	17,977,500
20/09/2010	1.404	1.423	1.344	1.378	14,212,500
21/09/2010	1.385	1.437	1.378	1.393	11,940,000
22/09/2010	1.325	1.397	1.320	1.391	14,443,500
23/09/2010	1.304	1.343	1.300	1.326	10,021,500
24/09/2010	1.340	1.346	1.310	1.330	8,683,500
27/09/2010	1.369	1.387	1.337	1.360	6,279,000
28/09/2010	1.427	1.433	1.384	1.403	18,217,500
29/09/2010	1.465	1.469	1.409	1.413	29,539,500
30/09/2010	1.361	1.477	1.346	1.467	32,937,000
01/10/2010	1.373	1.383	1.354	1.379	8,965,500
04/10/2010	1.399	1.411	1.353	1.362	9,654,000
05/10/2010	1.408	1.419	1.401	1.410	4,980,000
06/10/2010	1.364	1.417	1.355	1.404	4,701,000
07/10/2010	1.362	1.376	1.356	1.371	2,115,000
08/10/2010	1.362	1.386	1.359	1.362	4,017,000
11/10/2010	1.349	1.380	1.338	1.363	2,568,000
12/10/2010	1.349	1.352	1.335	1.347	3,660,000
13/10/2010	1.369	1.390	1.357	1.376	4,773,000
14/10/2010	1.383	1.402	1.360	1.400	4,422,000
15/10/2010	1.369	1.393	1.350	1.393	4,270,500
18/10/2010	1.349	1.376	1.348	1.368	2,442,000
19/10/2010	1.337	1.361	1.333	1.347	3,678,000
20/10/2010	1.377	1.379	1.336	1.344	4,687,500
21/10/2010	1.383	1.397	1.363	1.374	6,256,500
22/10/2010	1.381	1.395	1.370	1.379	2,416,500
25/10/2010	1.390	1.399	1.382	1.396	1,777,500
26/10/2010	1.424	1.458	1.367	1.387	9,913,500
27/10/2010	1.400	1.425	1.377	1.417	5,347,500
28/10/2010	1.413	1.433	1.397	1.426	3,363,000
29/10/2010	1.456	1.457	1.403	1.409	4,209,000
01/11/2010	1.427	1.517	1.421	1.463	6,837,000
02/11/2010	1.417	1.459	1.403	1.445	4,837,500
03/11/2010	1.451	1.500	1.411	1.419	5,589,000
04/11/2010	1.660	1.689	1.477	1.507	28,110,000
05/11/2010	1.629	1.665	1.581	1.658	15,165,000
08/11/2010	1.665	1.667	1.602	1.633	7,642,500
09/11/2010	1.642	1.713	1.603	1.667	14,346,000
10/11/2010	1.957	1.998	1.603	1.632	45,907,500
11/11/2010	1.869	1.940	1.822	1.907	29,179,500
12/11/2010	1.989	2.033	1.871	1.883	40,936,500
15/11/2010	2.053	2.196	2.015	2.015	39,343,500
16/11/2010	1.978	2.093	1.895	2.067	20,214,000
17/11/2010	1.966	2.050	1.907	2.013	11,250,000
18/11/2010	1.993	2.049	1.928	2.045	14,341,500
19/11/2010	2.066	2.091	1.980	2.011	17,257,500
22/11/2010	2.227	2.230	2.100	2.105	22,945,500
23/11/2010	2.305	2.379	2.146	2.219	23,667,000
24/11/2010	2.365	2.398	2.289	2.351	21,375,000
26/11/2010	2.355	2.400	2.317	2.373	5,259,000
29/11/2010	2.289	2.397	2.222	2.361	17,184,000
30/11/2010	2.355	2.355	2.227	2.249	33,339,000
01/12/2010	2.290	2.428	2.230	2.391	19,488,000
02/12/2010	2.157	2.287	2.080	2.267	30,105,000
03/12/2010	2.099	2.150	2.058	2.134	17,401,500
06/12/2010	2.021	2.097	1.971	2.090	19,116,000
07/12/2010	2.104	2.160	2.003	2.033	19,669,500
08/12/2010	2.158	2.166	2.101	2.165	9,900,000
09/12/2010	2.137	2.181	2.110	2.167	6,090,000
10/12/2010	2.101	2.195	2.075	2.137	6,441,000
13/12/2010	2.037	2.118	2.027	2.109	6,156,000
14/12/2010	1.902	2.026	1.851	2.019	26,485,500
15/12/2010	1.973	1.998	1.902	1.911	11,143,500
16/12/2010	2.054	2.061	1.977	2.000	11,851,500
17/12/2010	2.091	2.103	2.047	2.089	12,195,000
20/12/2010	2.113	2.146	2.084	2.109	7,851,000
21/12/2010	2.151	2.179	2.114	2.120	11,665,500
22/12/2010	2.175	2.191	2.113	2.150	12,499,500
23/12/2010	2.006	2.165	1.995	2.084	23,289,000
27/12/2010	1.703	1.905	1.671	1.868	139,528,500
28/12/2010	1.761	1.783	1.667	1.723	60,844,500
29/12/2010	1.849	1.867	1.767	1.802	49,788,000
30/12/2010	1.767	1.860	1.759	1.847	30,616,500
31/12/2010	1.775	1.817	1.767	1.771	21,268,500
03/01/2011	1.775	1.800	1.727	1.789	19,245,000
04/01/2011	1.778	1.797	1.735	1.777	17,811,000
05/01/2011	1.789	1.793	1.746	1.765	21,700,500
06/01/2011	1.859	1.867	1.787	1.789	30,918,000
07/01/2011	1.883	1.905	1.860	1.867	33,718,500
10/01/2011	1.897	1.912	1.870	1.878	20,140,500
11/01/2011	1.797	1.914	1.795	1.906	25,653,000
12/01/2011	1.797	1.827	1.768	1.801	14,466,000
13/01/2011	1.748	1.798	1.744	1.797	10,854,000
14/01/2011	1.717	1.772	1.707	1.743	17,880,000
18/01/2011	1.709	1.709	1.650	1.699	24,325,500
19/01/2011	1.602	1.698	1.583	1.685	35,572,500
20/01/2011	1.508	1.630	1.491	1.602	34,198,500
21/01/2011	1.536	1.573	1.514	1.541	18,255,000
24/01/2011	1.633	1.654	1.549	1.569	24,676,500
25/01/2011	1.645	1.659	1.601	1.643	19,072,500
26/01/2011	1.650	1.659	1.607	1.647	16,198,500
27/01/2011	1.661	1.672	1.635	1.649	13,435,500
28/01/2011	1.601	1.659	1.583	1.659	15,726,000
31/01/2011	1.607	1.608	1.567	1.603	12,454,500
01/02/2011	1.594	1.649	1.569	1.621	10,617,000
02/02/2011	1.596	1.612	1.578	1.611	8,542,500
03/02/2011	1.575	1.593	1.543	1.588	7,680,000
04/02/2011	1.564	1.578	1.548	1.563	8,160,000
07/02/2011	1.538	1.551	1.525	1.551	13,426,500
08/02/2011	1.633	1.683	1.533	1.585	52,573,500
09/02/2011	1.547	1.612	1.519	1.609	39,534,000
10/02/2011	1.548	1.576	1.521	1.551	12,541,500
11/02/2011	1.550	1.583	1.529	1.550	9,517,500
14/02/2011	1.539	1.609	1.537	1.576	19,246,500
15/02/2011	1.523	1.545	1.504	1.534	14,305,500
16/02/2011	1.649	1.665	1.538	1.540	61,726,500
17/02/2011	1.573	1.699	1.570	1.642	39,276,000
18/02/2011	1.545	1.566	1.531	1.555	35,560,500
22/02/2011	1.458	1.533	1.452	1.525	30,969,000
23/02/2011	1.455	1.500	1.407	1.479	24,084,000
24/02/2011	1.502	1.505	1.433	1.452	15,829,500
25/02/2011	1.574	1.590	1.513	1.521	20,194,500
28/02/2011	1.593	1.607	1.567	1.583	15,768,000
01/03/2011	1.596	1.621	1.580	1.603	16,596,000
02/03/2011	1.601	1.619	1.582	1.588	9,949,500
03/03/2011	1.624	1.653	1.604	1.632	9,603,000
04/03/2011	1.663	1.666	1.585	1.632	23,701,500
07/03/2011	1.663	1.693	1.647	1.662	30,504,000
08/03/2011	1.644	1.664	1.600	1.640	20,998,500
09/03/2011	1.648	1.666	1.618	1.644	13,872,000
10/03/2011	1.601	1.633	1.582	1.629	15,255,000
11/03/2011	1.605	1.617	1.569	1.590	13,962,000
14/03/2011	1.550	1.600	1.547	1.588	17,490,000
15/03/2011	1.530	1.531	1.453	1.480	19,782,000
16/03/2011	1.521	1.550	1.513	1.524	17,545,500
17/03/2011	1.521	1.562	1.509	1.549	13,839,000
18/03/2011	1.531	1.546	1.501	1.546	10,318,500
21/03/2011	1.515	1.537	1.503	1.537	6,175,500
22/03/2011	1.479	1.524	1.467	1.515	8,743,500
23/03/2011	1.481	1.485	1.451	1.474	6,342,000
24/03/2011	1.489	1.492	1.465	1.476	6,933,000
25/03/2011	1.517	1.533	1.493	1.495	8,520,000
28/03/2011	1.550	1.569	1.503	1.513	15,871,500
29/03/2011	1.595	1.600	1.547	1.553	11,331,000
30/03/2011	1.581	1.633	1.534	1.607	18,349,500
31/03/2011	1.850	1.914	1.767	1.770	172,767,000
01/04/2011	1.777	1.879	1.771	1.830	42,972,000
04/04/2011	1.722	1.800	1.682	1.789	39,139,500
05/04/2011	1.780	1.800	1.713	1.727	47,713,500
06/04/2011	1.766	1.801	1.720	1.799	19,324,500
07/04/2011	1.816	1.863	1.763	1.790	42,154,500
08/04/2011	1.766	1.840	1.757	1.839	29,196,000
11/04/2011	1.685	1.769	1.668	1.765	20,541,000
12/04/2011	1.643	1.681	1.620	1.672	20,361,000
13/04/2011	1.662	1.713	1.654	1.675	18,172,500
14/04/2011	1.676	1.685	1.613	1.658	14,751,000
15/04/2011	1.705	1.745	1.694	1.710	14,152,500
18/04/2011	1.669	1.708	1.624	1.675	15,508,500
19/04/2011	1.677	1.684	1.643	1.684	8,230,500
20/04/2011	1.717	1.739	1.687	1.713	12,558,000
21/04/2011	1.783	1.799	1.706	1.723	20,791,500
25/04/2011	1.759	1.782	1.731	1.780	12,013,500
26/04/2011	1.795	1.817	1.754	1.777	21,000,000
27/04/2011	1.805	1.824	1.775	1.795	14,953,500
28/04/2011	1.844	1.846	1.781	1.805	24,000,000
29/04/2011	1.840	1.858	1.828	1.846	10,890,000
02/05/2011	1.830	1.853	1.804	1.840	11,769,000
03/05/2011	1.791	1.826	1.767	1.825	13,708,500
04/05/2011	1.779	1.800	1.717	1.785	15,667,500
05/05/2011	1.763	1.829	1.745	1.813	18,277,500
06/05/2011	1.808	1.847	1.775	1.793	14,725,500
09/05/2011	1.861	1.867	1.790	1.800	13,746,000
10/05/2011	1.889	1.930	1.861	1.883	23,029,500
11/05/2011	1.805	1.887	1.795	1.880	14,437,500
12/05/2011	1.845	1.849	1.777	1.805	9,420,000
13/05/2011	1.837	1.879	1.820	1.867	9,922,500
16/05/2011	1.773	1.866	1.770	1.866	11,335,500
17/05/2011	1.731	1.800	1.715	1.800	18,513,000
18/05/2011	1.757	1.765	1.701	1.740	10,942,500
19/05/2011	1.880	1.896	1.773	1.802	39,826,500
20/05/2011	1.865	1.885	1.823	1.884	12,637,500
23/05/2011	1.788	1.841	1.775	1.841	12,954,000
24/05/2011	1.781	1.833	1.773	1.801	9,205,500
25/05/2011	1.932	1.934	1.745	1.793	70,396,500
26/05/2011	1.965	1.984	1.873	1.921	50,053,500
27/05/2011	1.970	1.978	1.921	1.969	25,306,500
31/05/2011	2.009	2.019	1.970	1.979	49,357,500
01/06/2011	1.901	2.007	1.892	2.000	22,948,500
02/06/2011	1.917	1.955	1.901	1.901	14,794,500
03/06/2011	2.009	2.100	1.967	1.997	93,138,000
06/06/2011	1.913	2.009	1.884	2.007	34,966,500
07/06/2011	1.891	1.959	1.884	1.929	18,331,500
08/06/2011	1.808	1.907	1.801	1.896	25,438,500
09/06/2011	1.841	1.873	1.807	1.829	24,048,000
10/06/2011	1.857	1.887	1.823	1.835	23,499,000
13/06/2011	1.895	1.925	1.859	1.871	25,701,000
14/06/2011	1.907	1.980	1.901	1.903	23,601,000
15/06/2011	1.821	1.897	1.805	1.896	20,175,000
16/06/2011	1.767	1.867	1.716	1.845	27,633,000
17/06/2011	1.767	1.847	1.743	1.791	25,710,000
20/06/2011	1.734	1.764	1.700	1.753	23,067,000
21/06/2011	1.835	1.849	1.733	1.749	22,440,000
22/06/2011	1.814	1.883	1.807	1.825	22,134,000
23/06/2011	1.847	1.848	1.747	1.813	17,550,000
24/06/2011	1.838	1.865	1.817	1.843	54,127,500
27/06/2011	1.831	1.885	1.821	1.849	27,141,000
28/06/2011	1.874	1.883	1.845	1.853	13,338,000
29/06/2011	1.886	1.939	1.871	1.900	21,927,000
30/06/2011	1.942	1.955	1.893	1.900	14,200,500
01/07/2011	1.935	1.973	1.920	1.938	12,823,500
05/07/2011	1.943	1.968	1.914	1.935	14,940,000
06/07/2011	1.931	1.943	1.903	1.943	13,903,500
07/07/2011	1.982	2.000	1.934	1.943	19,918,500
08/07/2011	1.921	1.993	1.906	1.993	18,609,000
11/07/2011	1.890	1.902	1.867	1.893	14,637,000
12/07/2011	1.878	1.939	1.867	1.891	15,681,000
13/07/2011	1.909	1.935	1.860	1.895	15,990,000
14/07/2011	1.841	1.931	1.817	1.902	17,385,000
15/07/2011	1.839	1.855	1.827	1.853	10,635,000
18/07/2011	1.815	1.830	1.775	1.823	12,778,500
19/07/2011	1.859	1.874	1.836	1.839	15,391,500
20/07/2011	1.913	2.029	1.853	1.867	45,724,500
21/07/2011	1.913	1.944	1.873	1.927	15,172,500
22/07/2011	1.953	1.969	1.903	1.913	8,752,500
25/07/2011	1.899	1.950	1.896	1.934	10,099,500
26/07/2011	1.867	1.918	1.865	1.887	11,409,000
27/07/2011	1.843	1.900	1.834	1.900	14,377,500
28/07/2011	1.878	1.903	1.836	1.840	14,080,500
29/07/2011	1.878	1.893	1.833	1.853	14,223,000
01/08/2011	1.918	1.932	1.881	1.911	17,473,500
02/08/2011	1.823	1.947	1.818	1.913	23,241,000
03/08/2011	1.813	1.855	1.756	1.833	26,917,500
04/08/2011	1.650	1.793	1.645	1.767	45,967,500
05/08/2011	1.616	1.692	1.522	1.666	29,466,000
08/08/2011	1.576	1.629	1.540	1.540	39,127,500
09/08/2011	1.671	1.697	1.580	1.610	20,001,000
10/08/2011	1.588	1.696	1.575	1.696	23,463,000
11/08/2011	1.687	1.717	1.600	1.603	12,547,500
12/08/2011	1.754	1.809	1.691	1.707	15,136,500
15/08/2011	1.749	1.783	1.729	1.775	11,079,000
16/08/2011	1.740	1.769	1.722	1.742	8,065,500
17/08/2011	1.722	1.777	1.701	1.759	9,655,500
18/08/2011	1.617	1.677	1.565	1.667	15,849,000
19/08/2011	1.487	1.615	1.467	1.591	20,629,500
22/08/2011	1.463	1.587	1.445	1.541	14,791,500
23/08/2011	1.531	1.541	1.433	1.462	13,035,000
24/08/2011	1.591	1.595	1.522	1.540	10,264,500
25/08/2011	1.541	1.591	1.527	1.591	10,197,000
26/08/2011	1.582	1.597	1.471	1.514	11,427,000
29/08/2011	1.647	1.657	1.601	1.615	12,051,000
30/08/2011	1.642	1.651	1.606	1.633	5,493,000
31/08/2011	1.649	1.700	1.619	1.653	12,357,000
01/09/2011	1.600	1.658	1.589	1.644	12,721,500
02/09/2011	1.538	1.599	1.512	1.577	11,548,500
06/09/2011	1.529	1.547	1.486	1.500	12,147,000
07/09/2011	1.589	1.600	1.552	1.559	6,888,000
08/09/2011	1.574	1.602	1.552	1.572	7,585,500
09/09/2011	1.531	1.571	1.503	1.558	10,039,500
12/09/2011	1.525	1.554	1.497	1.500	8,499,000
13/09/2011	1.605	1.607	1.517	1.534	10,897,500
14/09/2011	1.623	1.656	1.586	1.617	12,462,000
15/09/2011	1.655	1.662	1.622	1.639	8,439,000
16/09/2011	1.720	1.723	1.633	1.652	21,256,500
19/09/2011	1.718	1.721	1.588	1.663	17,361,000
20/09/2011	1.734	1.773	1.711	1.732	17,706,000
21/09/2011	1.723	1.797	1.713	1.730	14,814,000
22/09/2011	1.709	1.741	1.659	1.709	11,637,000
23/09/2011	1.759	1.775	1.690	1.699	17,346,000
26/09/2011	1.701	1.768	1.660	1.768	14,022,000
27/09/2011	1.746	1.799	1.705	1.733	10,117,500
28/09/2011	1.639	1.767	1.634	1.733	10,849,500
29/09/2011	1.608	1.721	1.570	1.715	13,944,000
30/09/2011	1.626	1.659	1.566	1.653	20,041,500
03/10/2011	1.582	1.667	1.550	1.663	15,348,000
04/10/2011	1.577	1.621	1.529	1.553	18,004,500
05/10/2011	1.691	1.723	1.557	1.602	18,442,500
06/10/2011	1.797	1.840	1.668	1.691	26,536,500
07/10/2011	1.799	1.840	1.737	1.799	19,674,000
10/10/2011	1.859	1.879	1.800	1.821	13,852,500
11/10/2011	1.841	1.851	1.806	1.834	8,635,500
12/10/2011	1.853	1.867	1.813	1.817	16,851,000
13/10/2011	1.863	1.898	1.829	1.842	15,652,500
14/10/2011	1.870	1.903	1.817	1.867	21,007,500
17/10/2011	1.828	1.867	1.817	1.857	11,317,500
18/10/2011	1.889	1.895	1.781	1.820	14,995,500
19/10/2011	1.838	1.871	1.820	1.868	11,893,500
20/10/2011	1.823	1.831	1.800	1.829	14,995,500
21/10/2011	1.869	1.887	1.801	1.827	17,139,000
24/10/2011	1.903	1.926	1.850	1.858	14,109,000
25/10/2011	1.883	1.924	1.853	1.882	9,816,000
26/10/2011	1.865	1.891	1.827	1.879	7,657,500
27/10/2011	1.917	1.930	1.874	1.889	13,041,000
28/10/2011	1.991	2.000	1.867	1.900	18,960,000
31/10/2011	1.958	1.967	1.917	1.967	17,010,000
01/11/2011	1.925	1.928	1.867	1.893	9,528,000
02/11/2011	1.914	1.951	1.883	1.933	13,129,500
03/11/2011	2.164	2.166	1.969	2.000	37,645,500
04/11/2011	2.154	2.160	2.034	2.097	45,493,500
07/11/2011	2.085	2.133	2.050	2.109	18,994,500
08/11/2011	2.123	2.133	2.048	2.091	17,518,500
09/11/2011	2.059	2.099	2.020	2.058	14,305,500
10/11/2011	2.089	2.100	2.043	2.063	11,209,500
11/11/2011	2.243	2.300	2.038	2.127	58,024,500
14/11/2011	2.215	2.236	2.175	2.200	19,885,500
15/11/2011	2.262	2.293	2.182	2.195	13,365,000
16/11/2011	2.329	2.333	2.227	2.232	27,498,000
17/11/2011	2.245	2.327	2.213	2.300	20,239,500
18/11/2011	2.173	2.274	2.169	2.243	13,542,000
21/11/2011	2.117	2.163	2.070	2.163	15,474,000
22/11/2011	2.138	2.186	2.070	2.117	10,989,000
23/11/2011	2.097	2.137	2.083	2.117	6,777,000
25/11/2011	2.111	2.161	2.072	2.103	3,594,000
28/11/2011	2.171	2.219	2.121	2.133	10,218,000
29/11/2011	2.117	2.205	2.109	2.166	8,866,500
30/11/2011	2.183	2.195	2.148	2.167	11,404,500
01/12/2011	2.173	2.266	2.132	2.171	15,453,000
02/12/2011	2.220	2.246	2.160	2.189	12,042,000
05/12/2011	2.295	2.333	2.229	2.235	17,401,500
06/12/2011	2.325	2.332	2.269	2.280	14,277,000
07/12/2011	2.279	2.326	2.253	2.309	10,114,500
08/12/2011	2.059	2.110	1.974	2.056	49,587,000
09/12/2011	2.069	2.075	2.019	2.036	18,592,500
12/12/2011	2.027	2.041	2.001	2.029	11,380,500
13/12/2011	1.963	2.062	1.927	2.038	14,911,500
14/12/2011	1.902	1.979	1.867	1.967	17,458,500
15/12/2011	1.908	1.945	1.875	1.911	10,504,500
16/12/2011	1.867	1.929	1.865	1.919	15,445,500
19/12/2011	1.850	1.900	1.825	1.873	14,805,000
20/12/2011	1.860	1.897	1.848	1.870	12,649,500
21/12/2011	1.838	1.871	1.735	1.861	25,582,500
22/12/2011	1.851	1.870	1.820	1.840	15,141,000
23/12/2011	1.860	1.867	1.835	1.867	8,871,000
27/12/2011	1.905	1.918	1.843	1.844	11,662,500
28/12/2011	1.901	1.949	1.869	1.933	8,628,000
29/12/2011	1.915	1.956	1.903	1.906	7,323,000
30/12/2011	1.904	1.932	1.883	1.899	5,097,000
03/01/2012	1.872	1.967	1.843	1.929	13,921,500
04/01/2012	1.847	1.911	1.833	1.881	9,451,500
05/01/2012	1.808	1.862	1.790	1.851	15,082,500
06/01/2012	1.794	1.853	1.761	1.813	14,794,500
09/01/2012	1.817	1.833	1.741	1.800	13,455,000
10/01/2012	1.841	1.851	1.817	1.829	10,077,000
11/01/2012	1.882	1.892	1.820	1.841	10,084,500
12/01/2012	1.883	1.908	1.854	1.899	10,939,500
13/01/2012	1.519	1.900	1.509	1.893	82,506,000
17/01/2012	1.773	1.823	1.761	1.775	69,774,000
18/01/2012	1.787	1.792	1.750	1.779	18,903,000
19/01/2012	1.784	1.849	1.774	1.813	18,694,500
20/01/2012	1.773	1.800	1.760	1.793	9,934,500
23/01/2012	1.785	1.814	1.773	1.787	8,919,000
24/01/2012	1.828	1.845	1.763	1.775	12,870,000
25/01/2012	1.865	1.867	1.803	1.818	9,168,000
26/01/2012	1.929	1.972	1.867	1.871	19,066,500
27/01/2012	1.955	1.981	1.900	1.900	11,226,000
30/01/2012	1.971	1.974	1.902	1.966	10,935,000
31/01/2012	1.938	2.000	1.925	1.993	14,346,000
01/02/2012	1.972	1.980	1.933	1.938	7,848,000
02/02/2012	2.017	2.059	1.974	1.981	12,085,500
03/02/2012	2.077	2.089	2.017	2.027	11,467,500
06/02/2012	2.120	2.127	2.070	2.073	9,781,500
07/02/2012	2.107	2.120	2.055	2.120	15,324,000
08/02/2012	2.129	2.134	2.086	2.107	9,355,500
09/02/2012	2.172	2.193	2.095	2.133	19,156,500
10/02/2012	2.073	2.151	1.989	2.151	28,113,000
13/02/2012	2.099	2.137	2.060	2.103	17,368,500
14/02/2012	2.211	2.253	2.093	2.116	27,162,000
15/02/2012	2.240	2.294	2.151	2.207	41,427,000
16/02/2012	2.279	2.301	2.169	2.233	33,295,500
17/02/2012	2.331	2.331	2.233	2.266	20,650,500
21/02/2012	2.300	2.325	2.254	2.325	17,037,000
22/02/2012	2.281	2.315	2.167	2.300	24,819,000
23/02/2012	2.302	2.331	2.237	2.266	12,306,000
24/02/2012	2.250	2.301	2.218	2.282	14,398,500
27/02/2012	2.241	2.267	2.200	2.227	9,090,000
28/02/2012	2.254	2.296	2.211	2.243	9,183,000
29/02/2012	2.227	2.275	2.209	2.254	8,035,500
01/03/2012	2.294	2.300	2.221	2.234	10,552,500
02/03/2012	2.269	2.300	2.247	2.293	8,250,000
05/03/2012	2.251	2.293	2.231	2.290	7,005,000
06/03/2012	2.207	2.219	2.175	2.217	8,607,000
07/03/2012	2.208	2.221	2.194	2.208	5,473,500
08/03/2012	2.205	2.233	2.203	2.207	9,499,500
09/03/2012	2.316	2.354	2.213	2.213	23,301,000
12/03/2012	2.401	2.419	2.307	2.313	29,449,500
13/03/2012	2.406	2.439	2.367	2.434	15,024,000
14/03/2012	2.353	2.400	2.320	2.400	12,772,500
15/03/2012	2.333	2.365	2.319	2.352	8,574,000
16/03/2012	2.355	2.393	2.322	2.327	10,939,500
19/03/2012	2.332	2.355	2.303	2.351	15,234,000
20/03/2012	2.331	2.347	2.305	2.332	8,505,000
21/03/2012	2.343	2.353	2.307	2.329	9,108,000
22/03/2012	2.293	2.343	2.287	2.331	7,836,000
23/03/2012	2.272	2.309	2.210	2.284	17,559,000
26/03/2012	2.493	2.539	2.336	2.373	47,107,500
27/03/2012	2.529	2.663	2.469	2.477	38,088,000
28/03/2012	2.523	2.563	2.474	2.519	14,325,000
29/03/2012	2.489	2.546	2.469	2.546	11,946,000
30/03/2012	2.483	2.529	2.445	2.501	13,296,000
02/04/2012	2.439	2.531	2.435	2.489	15,429,000
03/04/2012	2.534	2.565	2.445	2.447	16,471,500
04/04/2012	2.333	2.366	2.313	2.351	67,227,000
05/04/2012	2.299	2.363	2.294	2.340	22,641,000
09/04/2012	2.210	2.286	2.207	2.273	24,835,500
10/04/2012	2.164	2.257	2.140	2.210	27,715,500
11/04/2012	2.206	2.219	2.134	2.216	16,582,500
12/04/2012	2.229	2.299	2.195	2.251	15,508,500
13/04/2012	2.239	2.269	2.190	2.263	9,744,000
16/04/2012	2.150	2.247	2.139	2.227	16,494,000
17/04/2012	2.149	2.205	2.136	2.162	16,732,500
18/04/2012	2.177	2.183	2.102	2.139	12,346,500
19/04/2012	2.211	2.229	2.167	2.183	11,623,500
20/04/2012	2.211	2.249	2.196	2.209	12,327,000
23/04/2012	2.129	2.198	2.114	2.191	13,362,000
24/04/2012	2.121	2.147	2.067	2.121	10,117,500
25/04/2012	2.194	2.199	2.138	2.138	10,683,000
26/04/2012	2.233	2.235	2.194	2.197	6,379,500
27/04/2012	2.223	2.242	2.194	2.240	8,865,000
30/04/2012	2.209	2.224	2.172	2.218	6,208,500
01/05/2012	2.252	2.281	2.209	2.209	9,885,000
02/05/2012	2.263	2.293	2.226	2.233	7,459,500
03/05/2012	2.164	2.267	2.142	2.261	12,619,500
04/05/2012	2.122	2.164	2.093	2.155	18,712,500
07/05/2012	2.165	2.172	2.107	2.131	17,370,000
08/05/2012	2.013	2.182	1.958	2.167	46,458,000
09/05/2012	2.004	2.051	1.984	2.020	29,218,500
10/05/2012	2.197	2.312	2.160	2.198	83,344,500
11/05/2012	2.150	2.229	2.144	2.166	18,319,500
14/05/2012	2.004	2.142	2.003	2.128	20,713,500
15/05/2012	1.962	2.064	1.948	2.017	23,785,500
16/05/2012	1.945	2.012	1.925	1.972	18,856,500
17/05/2012	1.905	1.986	1.883	1.953	17,235,000
18/05/2012	1.837	1.897	1.789	1.891	24,247,500
21/05/2012	1.918	1.951	1.808	1.839	22,128,000
22/05/2012	2.053	2.089	2.000	2.007	35,493,000
23/05/2012	2.068	2.070	1.967	2.037	18,306,000
24/05/2012	2.019	2.083	1.979	2.083	16,134,000
25/05/2012	1.987	2.027	1.947	2.011	11,355,000
29/05/2012	2.113	2.129	2.001	2.001	24,750,000
30/05/2012	2.027	2.095	2.016	2.072	19,608,000
31/05/2012	1.967	2.019	1.917	2.005	16,780,500
01/06/2012	1.877	1.944	1.851	1.902	13,287,000
04/06/2012	1.859	1.894	1.807	1.869	15,463,500
05/06/2012	1.861	1.893	1.837	1.856	9,463,500
06/06/2012	1.948	1.963	1.876	1.880	13,648,500
07/06/2012	1.929	1.991	1.923	1.987	7,381,500
08/06/2012	2.005	2.013	1.877	1.924	13,216,500
11/06/2012	1.941	2.067	1.931	2.021	9,540,000
12/06/2012	1.977	1.989	1.921	1.949	8,535,000
13/06/2012	1.985	2.043	1.965	1.970	12,661,500
14/06/2012	1.959	2.043	1.908	2.012	13,083,000
15/06/2012	1.994	1.997	1.921	1.959	9,702,000
18/06/2012	2.123	2.155	1.967	1.996	18,852,000
19/06/2012	2.139	2.177	2.100	2.135	13,666,500
20/06/2012	2.252	2.300	2.214	2.233	51,336,000
21/06/2012	2.146	2.285	2.123	2.284	28,378,500
22/06/2012	2.253	2.265	2.164	2.173	45,699,000
25/06/2012	2.207	2.275	2.183	2.263	22,477,500
26/06/2012	2.107	2.157	2.093	2.137	39,208,500
27/06/2012	2.131	2.163	2.105	2.127	15,708,000
28/06/2012	2.094	2.141	2.041	2.127	13,711,500
29/06/2012	2.086	2.187	2.067	2.187	16,887,000
02/07/2012	2.027	2.120	2.013	2.090	19,734,000
03/07/2012	2.044	2.067	2.027	2.040	14,205,000
05/07/2012	2.082	2.111	2.053	2.054	18,807,000
06/07/2012	2.066	2.115	2.053	2.066	11,767,500
09/07/2012	2.099	2.122	2.045	2.063	13,657,500
10/07/2012	2.085	2.165	2.059	2.103	11,376,000
11/07/2012	2.101	2.112	2.067	2.105	9,579,000
12/07/2012	2.180	2.201	2.053	2.086	16,885,500
13/07/2012	2.283	2.293	2.189	2.198	19,572,000
16/07/2012	2.397	2.400	2.260	2.288	26,160,000
17/07/2012	2.223	2.347	2.159	2.333	38,539,500
18/07/2012	2.143	2.245	2.071	2.095	43,228,500
19/07/2012	2.151	2.210	2.136	2.181	21,538,500
20/07/2012	2.119	2.150	2.083	2.138	23,527,500
23/07/2012	2.044	2.087	2.041	2.070	20,802,000
24/07/2012	1.989	2.069	1.975	2.044	22,504,500
25/07/2012	1.930	1.999	1.917	1.995	42,633,000
26/07/2012	1.875	2.000	1.843	1.993	33,934,500
27/07/2012	1.967	1.977	1.873	1.914	25,095,000
30/07/2012	1.823	2.017	1.814	1.967	30,978,000
31/07/2012	1.828	1.865	1.823	1.836	23,626,500
01/08/2012	1.750	1.866	1.735	1.866	23,884,500
02/08/2012	1.740	1.790	1.701	1.789	19,576,500
03/08/2012	1.818	1.837	1.783	1.793	18,142,500
06/08/2012	1.885	1.913	1.837	1.837	22,923,000
07/08/2012	2.017	2.060	1.900	1.918	35,808,000
08/08/2012	1.939	2.000	1.906	1.993	19,633,500
09/08/2012	1.961	2.000	1.942	1.968	10,089,000
10/08/2012	1.996	1.996	1.954	1.954	10,611,000
13/08/2012	2.078	2.087	1.940	1.979	13,051,500
14/08/2012	1.961	2.078	1.951	2.050	11,901,000
15/08/2012	1.960	1.980	1.921	1.959	7,881,000
16/08/2012	2.020	2.026	1.967	1.969	10,035,000
17/08/2012	2.001	2.047	1.999	2.019	7,623,000
20/08/2012	1.967	2.026	1.940	2.010	17,686,500
21/08/2012	1.941	2.000	1.933	1.972	11,424,000
22/08/2012	1.997	2.003	1.934	1.934	11,632,500
23/08/2012	2.049	2.057	1.977	2.000	22,065,000
24/08/2012	1.967	2.016	1.961	2.004	21,441,000
27/08/2012	1.888	1.980	1.878	1.971	20,256,000
28/08/2012	1.913	1.959	1.867	1.893	21,040,500
29/08/2012	1.894	1.909	1.868	1.899	12,583,500
30/08/2012	1.894	1.916	1.873	1.907	9,846,000
31/08/2012	1.901	1.923	1.880	1.907	8,097,000
04/09/2012	1.876	1.933	1.860	1.901	11,287,500
05/09/2012	1.863	1.900	1.854	1.867	9,589,500
06/09/2012	1.903	1.927	1.860	1.867	12,625,500
07/09/2012	1.957	1.971	1.900	1.903	14,298,000
10/09/2012	1.825	1.957	1.820	1.947	22,249,500
11/09/2012	1.853	1.877	1.827	1.851	15,223,500
12/09/2012	1.885	1.905	1.853	1.860	17,178,000
13/09/2012	1.965	1.967	1.899	1.905	22,270,500
14/09/2012	2.026	2.043	1.977	2.000	23,049,000
17/09/2012	2.169	2.185	2.101	2.157	48,192,000
18/09/2012	2.089	2.127	2.045	2.125	26,827,500
19/09/2012	2.070	2.116	2.063	2.067	15,727,500
20/09/2012	2.060	2.100	2.045	2.062	13,686,000
21/09/2012	2.001	2.099	1.969	2.073	28,050,000
24/09/2012	2.044	2.069	1.960	1.967	19,528,500
25/09/2012	1.844	1.965	1.835	1.908	85,206,000
26/09/2012	1.836	1.893	1.832	1.844	22,908,000
27/09/2012	1.899	1.903	1.840	1.855	26,379,000
28/09/2012	1.952	1.993	1.907	1.915	65,151,000
01/10/2012	1.944	1.993	1.933	1.967	13,266,000
02/10/2012	1.987	1.993	1.933	1.952	10,935,000
03/10/2012	1.953	1.997	1.949	1.983	15,792,000
04/10/2012	1.960	2.007	1.910	2.000	23,119,500
05/10/2012	1.926	1.987	1.912	1.980	14,079,000
08/10/2012	1.950	1.960	1.907	1.924	13,345,500
09/10/2012	1.891	1.941	1.883	1.941	17,895,000
10/10/2012	1.893	1.915	1.867	1.893	7,554,000
11/10/2012	1.888	1.932	1.883	1.929	6,759,000
12/10/2012	1.843	1.915	1.833	1.888	14,814,000
15/10/2012	1.822	1.870	1.791	1.868	22,030,500
16/10/2012	1.871	1.873	1.823	1.845	7,189,500
17/10/2012	1.921	1.923	1.853	1.883	10,020,000
18/10/2012	1.869	1.933	1.852	1.933	11,115,000
19/10/2012	1.849	1.880	1.820	1.855	15,411,000
22/10/2012	1.857	1.867	1.824	1.866	7,053,000
23/10/2012	1.893	1.904	1.825	1.825	11,235,000
24/10/2012	1.828	1.901	1.817	1.901	15,246,000
25/10/2012	1.835	1.853	1.830	1.853	8,665,500
26/10/2012	1.825	1.853	1.801	1.835	7,161,000
31/10/2012	1.875	1.890	1.825	1.847	11,628,000
01/11/2012	1.950	1.966	1.880	1.883	15,361,500
02/11/2012	1.928	1.970	1.903	1.951	15,454,500
05/11/2012	2.100	2.105	1.955	1.987	30,733,500
06/11/2012	2.077	2.080	1.997	2.041	34,860,000
07/11/2012	2.103	2.137	2.054	2.067	25,717,500
08/11/2012	2.087	2.125	2.063	2.067	19,110,000
09/11/2012	2.021	2.062	1.990	2.040	12,945,000
12/11/2012	2.071	2.095	2.011	2.019	8,338,500
13/11/2012	2.107	2.133	2.048	2.086	14,974,500
14/11/2012	2.092	2.141	2.080	2.131	13,069,500
15/11/2012	2.055	2.096	2.033	2.087	14,760,000
16/11/2012	2.123	2.133	2.039	2.077	13,630,500
19/11/2012	2.195	2.217	2.123	2.138	20,886,000
20/11/2012	2.200	2.207	2.127	2.187	13,837,500
21/11/2012	2.165	2.231	2.153	2.174	14,448,000
23/11/2012	2.142	2.189	2.113	2.173	6,454,500
26/11/2012	2.151	2.153	2.108	2.140	7,437,000
27/11/2012	2.143	2.177	2.101	2.142	13,662,000
28/11/2012	2.215	2.286	2.127	2.133	22,878,000
29/11/2012	2.246	2.267	2.191	2.229	16,551,000
30/11/2012	2.255	2.285	2.201	2.242	21,304,500
03/12/2012	2.308	2.333	2.233	2.259	31,285,500
04/12/2012	2.260	2.320	2.237	2.272	18,949,500
05/12/2012	2.247	2.279	2.239	2.255	9,922,500
06/12/2012	2.260	2.320	2.233	2.255	9,906,000
07/12/2012	2.278	2.299	2.257	2.287	9,966,000
10/12/2012	2.305	2.320	2.279	2.295	13,947,000
11/12/2012	2.352	2.367	2.297	2.307	23,589,000
12/12/2012	2.351	2.387	2.330	2.347	30,957,000
13/12/2012	2.241	2.353	2.183	2.351	32,269,500
14/12/2012	2.254	2.293	2.239	2.252	15,345,000
17/12/2012	2.293	2.300	2.250	2.251	12,373,500
18/12/2012	2.306	2.338	2.284	2.284	23,308,500
19/12/2012	2.307	2.351	2.301	2.317	19,482,000
20/12/2012	2.295	2.319	2.270	2.301	13,818,000
21/12/2012	2.267	2.278	2.239	2.263	22,386,000
24/12/2012	2.285	2.290	2.237	2.243	5,637,000
26/12/2012	2.239	2.300	2.233	2.264	9,021,000
27/12/2012	2.246	2.261	2.200	2.233	8,416,500
28/12/2012	2.215	2.243	2.201	2.225	6,211,500
31/12/2012	2.258	2.265	2.200	2.200	8,923,500
02/01/2013	2.357	2.363	2.314	2.333	17,922,000
03/01/2013	2.318	2.363	2.317	2.345	11,130,000
04/01/2013	2.293	2.320	2.261	2.320	10,110,000
07/01/2013	2.289	2.320	2.260	2.320	6,630,000
08/01/2013	2.245	2.300	2.207	2.300	19,260,000
09/01/2013	2.243	2.279	2.227	2.267	10,470,000
10/01/2013	2.235	2.266	2.225	2.258	13,837,500
11/01/2013	2.194	2.269	2.141	2.269	23,448,000
14/01/2013	2.217	2.225	2.190	2.205	13,876,500
15/01/2013	2.260	2.283	2.205	2.207	24,363,000
16/01/2013	2.273	2.282	2.249	2.257	20,673,000
17/01/2013	2.292	2.323	2.261	2.277	21,550,500
18/01/2013	2.301	2.319	2.255	2.316	53,326,500
22/01/2013	2.346	2.370	2.284	2.304	28,803,000
23/01/2013	2.400	2.416	2.331	2.335	23,464,500
24/01/2013	2.466	2.515	2.389	2.400	29,556,000
25/01/2013	2.465	2.503	2.453	2.467	19,317,000
28/01/2013	2.535	2.581	2.457	2.457	29,790,000
29/01/2013	2.530	2.563	2.475	2.540	21,399,000
30/01/2013	2.501	2.533	2.495	2.523	14,521,500
31/01/2013	2.501	2.525	2.462	2.525	13,521,000
01/02/2013	2.553	2.567	2.508	2.545	16,509,000
04/02/2013	2.516	2.561	2.506	2.560	16,920,000
05/02/2013	2.542	2.577	2.512	2.533	19,653,000
06/02/2013	2.611	2.626	2.527	2.545	28,398,000
07/02/2013	2.632	2.645	2.597	2.613	17,949,000
08/02/2013	2.616	2.667	2.609	2.630	17,097,000
11/02/2013	2.561	2.610	2.500	2.532	48,994,500
12/02/2013	2.526	2.591	2.486	2.563	33,919,500
13/02/2013	2.563	2.600	2.537	2.553	14,502,000
14/02/2013	2.551	2.583	2.547	2.576	14,860,500
15/02/2013	2.469	2.567	2.463	2.567	30,264,000
19/02/2013	2.619	2.619	2.487	2.491	40,521,000
20/02/2013	2.569	2.643	2.564	2.620	46,830,000
21/02/2013	2.344	2.493	2.303	2.433	135,567,000
22/02/2013	2.407	2.426	2.373	2.381	38,209,500
25/02/2013	2.292	2.450	2.289	2.410	43,341,000
26/02/2013	2.295	2.331	2.253	2.297	41,443,500
27/02/2013	2.340	2.361	2.293	2.294	29,388,000
28/02/2013	2.322	2.407	2.291	2.393	29,473,500
01/03/2013	2.310	2.339	2.283	2.333	23,199,000
04/03/2013	2.372	2.389	2.313	2.318	26,365,500
05/03/2013	2.443	2.461	2.386	2.400	31,305,000
06/03/2013	2.513	2.525	2.465	2.467	17,250,000
07/03/2013	2.549	2.577	2.459	2.515	17,374,500
08/03/2013	2.565	2.629	2.491	2.537	13,681,500
11/03/2013	2.607	2.629	2.577	2.591	23,692,500
12/03/2013	2.608	2.625	2.590	2.593	19,126,500
13/03/2013	2.599	2.633	2.587	2.600	12,330,000
14/03/2013	2.457	2.594	2.451	2.593	30,315,000
15/03/2013	2.353	2.443	2.347	2.443	49,194,000
18/03/2013	2.343	2.404	2.328	2.353	19,741,500
19/03/2013	2.339	2.373	2.329	2.350	16,477,500
20/03/2013	2.397	2.405	2.344	2.351	21,345,000
21/03/2013	2.401	2.471	2.383	2.397	17,194,500
22/03/2013	2.441	2.453	2.413	2.413	6,603,000
25/03/2013	2.502	2.568	2.451	2.473	35,682,000
26/03/2013	2.524	2.548	2.511	2.532	27,123,000
27/03/2013	2.544	2.559	2.487	2.529	19,444,500
28/03/2013	2.526	2.549	2.517	2.549	17,380,500
01/04/2013	2.929	3.112	2.780	2.824	211,477,500
02/04/2013	2.956	3.033	2.901	2.907	99,786,000
03/04/2013	2.740	2.898	2.681	2.873	84,654,000
04/04/2013	2.801	2.817	2.721	2.741	33,972,000
05/04/2013	2.758	2.800	2.700	2.800	23,286,000
08/04/2013	2.789	2.837	2.767	2.798	25,185,000
09/04/2013	2.700	2.789	2.689	2.787	25,441,500
10/04/2013	2.791	2.801	2.707	2.713	31,816,500
11/04/2013	2.906	2.970	2.783	2.804	51,711,000
12/04/2013	2.917	3.009	2.870	2.883	47,241,000
15/04/2013	2.887	2.920	2.834	2.900	25,221,000
16/04/2013	3.039	3.076	2.927	2.946	47,706,000
17/04/2013	3.030	3.063	2.969	3.033	31,777,500
18/04/2013	3.131	3.173	3.026	3.065	50,518,500
19/04/2013	3.189	3.325	3.138	3.164	45,175,500
22/04/2013	3.346	3.347	3.183	3.240	59,091,000
23/04/2013	3.401	3.528	3.377	3.400	56,007,000
24/04/2013	3.362	3.403	3.265	3.393	39,450,000
25/04/2013	3.467	3.493	3.367	3.367	41,938,500
26/04/2013	3.413	3.583	3.375	3.542	54,331,500
29/04/2013	3.663	3.666	3.413	3.451	54,595,500
30/04/2013	3.599	3.879	3.584	3.733	82,839,000
01/05/2013	3.552	3.733	3.533	3.733	41,142,000
02/05/2013	3.607	3.685	3.580	3.590	45,756,000
03/05/2013	3.637	3.765	3.633	3.765	50,680,500
06/05/2013	3.967	3.977	3.700	3.759	65,500,500
07/05/2013	3.701	4.158	3.675	4.133	149,865,000
08/05/2013	3.719	3.880	3.714	3.833	101,548,500
09/05/2013	4.627	5.051	4.246	4.675	429,075,000
10/05/2013	5.117	5.400	4.617	4.643	376,239,000
13/05/2013	5.853	5.867	5.277	5.399	336,253,500
14/05/2013	5.549	6.475	5.410	6.281	557,458,500
15/05/2013	5.656	5.792	5.207	5.453	253,180,500
16/05/2013	6.150	6.333	5.911	6.313	324,210,000
17/05/2013	6.100	6.296	5.833	6.167	285,033,000
20/05/2013	5.996	6.167	5.909	6.075	125,226,000
21/05/2013	5.839	5.999	5.685	5.900	134,973,000
22/05/2013	5.816	6.064	5.700	5.758	128,520,000
23/05/2013	6.182	6.201	5.537	5.654	180,333,000
24/05/2013	6.472	6.530	6.133	6.173	241,863,000
28/05/2013	7.355	7.383	6.687	6.770	295,378,500
29/05/2013	6.975	7.660	6.600	7.570	376,492,500
30/05/2013	6.997	7.303	6.747	6.831	242,005,500
31/05/2013	6.517	7.096	6.515	7.084	227,580,000
03/06/2013	6.173	6.508	5.883	6.508	287,094,000
04/06/2013	6.323	6.428	6.160	6.183	132,841,500
05/06/2013	6.358	6.531	5.941	6.244	183,372,000
06/06/2013	6.490	6.618	6.341	6.350	142,663,500
07/06/2013	6.803	6.860	6.447	6.533	160,674,000
10/06/2013	6.670	6.835	6.571	6.595	138,429,000
11/06/2013	6.298	6.579	6.270	6.545	110,910,000
12/06/2013	6.515	6.699	6.383	6.453	137,890,500
13/06/2013	6.545	6.619	6.341	6.600	89,424,000
14/06/2013	6.687	6.835	6.622	6.667	98,470,500
17/06/2013	6.813	6.983	6.747	6.907	105,993,000
18/06/2013	6.893	6.932	6.613	6.783	131,929,500
19/06/2013	6.979	7.111	6.801	6.804	128,683,500
20/06/2013	6.710	7.142	6.630	6.977	151,597,500
21/06/2013	6.637	6.913	6.500	6.913	175,779,000
24/06/2013	6.766	6.858	6.353	6.433	106,797,000
25/06/2013	6.827	6.947	6.703	6.873	87,730,500
26/06/2013	7.048	7.058	6.844	6.920	99,039,000
27/06/2013	7.283	7.350	7.075	7.117	131,173,500
28/06/2013	7.157	7.296	7.114	7.238	86,229,000
01/07/2013	7.812	7.851	7.277	7.291	163,554,000
02/07/2013	7.855	8.126	7.700	7.883	180,961,500
03/07/2013	7.683	7.950	7.618	7.867	72,100,500
05/07/2013	8.006	8.019	7.713	7.888	102,280,500
08/07/2013	8.107	8.145	7.921	8.091	117,213,000
09/07/2013	8.230	8.355	8.127	8.309	129,049,500
10/07/2013	8.151	8.217	8.053	8.213	84,001,500
11/07/2013	8.374	8.406	8.157	8.325	112,254,000
12/07/2013	8.660	8.663	8.301	8.367	170,160,000
15/07/2013	8.484	8.884	8.455	8.869	148,836,000
16/07/2013	7.270	8.421	7.153	8.419	485,578,500
17/07/2013	8.017	8.108	6.967	7.101	390,435,000
18/07/2013	7.935	8.182	7.745	8.065	170,971,500
19/07/2013	7.979	8.037	7.767	7.900	88,354,500
22/07/2013	8.162	8.445	7.992	7.993	146,967,000
23/07/2013	8.183	8.371	8.121	8.267	116,046,000
24/07/2013	8.113	8.300	7.971	8.298	103,035,000
25/07/2013	8.271	8.317	8.013	8.027	79,264,500
26/07/2013	8.626	8.712	8.441	8.543	144,496,500
29/07/2013	8.975	9.025	8.550	8.621	145,183,500
30/07/2013	8.783	9.166	8.545	8.987	196,905,000
31/07/2013	8.952	8.998	8.763	8.838	95,275,500
01/08/2013	9.037	9.101	8.842	9.000	79,854,000
02/08/2013	9.200	9.217	8.907	8.973	94,048,500
05/08/2013	9.645	9.659	9.310	9.334	153,010,500
06/08/2013	9.477	9.715	9.407	9.650	138,817,500
07/08/2013	8.949	9.463	8.824	9.459	273,183,000
08/08/2013	10.232	10.592	10.031	10.290	408,702,000
09/08/2013	10.200	10.397	10.083	10.160	133,915,500
12/08/2013	9.825	10.033	9.470	9.962	223,683,000
13/08/2013	9.695	9.989	9.630	9.967	131,233,500
14/08/2013	9.291	9.656	9.203	9.515	175,407,000
15/08/2013	9.311	9.573	9.000	9.095	152,688,000
16/08/2013	9.467	9.594	9.398	9.442	106,621,500
19/08/2013	9.660	9.825	9.522	9.562	120,565,500
20/08/2013	9.972	9.985	9.800	9.910	96,273,000
21/08/2013	9.857	10.021	9.750	10.000	93,994,500
22/08/2013	10.473	10.499	9.876	9.948	158,886,000
23/08/2013	10.789	10.820	10.333	10.467	193,978,500
26/08/2013	10.948	11.533	10.683	11.010	362,566,500
27/08/2013	11.134	11.253	10.730	10.820	263,503,500
28/08/2013	11.097	11.433	10.883	11.271	221,101,500
29/08/2013	11.071	11.183	10.834	10.948	141,540,000
30/08/2013	11.267	11.281	10.931	11.091	165,426,000
03/09/2013	11.263	11.580	11.093	11.560	180,916,500
04/09/2013	11.375	11.441	11.037	11.318	172,135,500
05/09/2013	11.329	11.433	11.217	11.340	100,279,500
06/09/2013	11.131	11.313	11.010	11.238	129,295,500
09/09/2013	10.713	10.967	10.567	10.875	215,167,500
10/09/2013	11.091	11.167	10.709	10.763	134,517,000
11/09/2013	10.901	11.193	10.809	11.094	87,487,500
12/09/2013	10.995	11.117	10.701	10.933	92,400,000
13/09/2013	11.036	11.091	10.811	10.851	81,018,000
16/09/2013	11.105	11.390	11.057	11.200	113,623,500
17/09/2013	11.082	11.228	10.891	11.005	82,453,500
18/09/2013	11.081	11.163	10.947	11.138	81,595,500
19/09/2013	11.861	12.031	11.272	11.387	233,919,000
20/09/2013	12.226	12.389	11.904	11.927	201,025,500
23/09/2013	12.074	12.365	11.807	12.299	122,601,000
24/09/2013	12.155	12.331	11.843	11.943	94,101,000
25/09/2013	12.349	12.420	12.033	12.237	123,790,500
26/09/2013	12.576	12.645	12.374	12.447	99,216,000
27/09/2013	12.727	12.752	12.429	12.501	88,746,000
30/09/2013	12.891	12.967	12.533	12.600	133,870,500
01/10/2013	12.867	12.949	12.558	12.931	116,338,500
02/10/2013	12.063	12.789	11.693	12.573	311,631,000
03/10/2013	11.554	11.979	11.200	11.670	357,247,500
04/10/2013	12.065	12.079	11.510	11.760	216,210,000
07/10/2013	12.205	12.449	12.017	12.164	172,284,000
08/10/2013	11.649	12.395	11.547	12.293	206,358,000
09/10/2013	11.252	11.666	10.767	11.649	229,747,500
10/10/2013	11.529	11.717	11.313	11.539	133,258,500
11/10/2013	11.913	11.953	11.413	11.517	124,666,500
14/10/2013	11.981	12.167	11.610	11.667	116,544,000
15/10/2013	12.263	12.586	12.212	12.352	164,677,500
16/10/2013	12.237	12.487	12.139	12.327	123,081,000
17/10/2013	12.187	12.320	12.066	12.236	100,575,000
18/10/2013	12.227	12.397	12.168	12.277	88,962,000
21/10/2013	11.507	12.226	11.400	12.219	172,981,500
22/10/2013	11.436	11.852	11.074	11.367	170,800,500
23/10/2013	10.967	11.454	10.677	11.261	199,806,000
24/10/2013	11.543	11.633	10.855	11.000	162,385,500
25/10/2013	11.311	11.633	11.120	11.614	113,932,500
28/10/2013	10.857	11.367	10.813	11.345	117,625,500
29/10/2013	10.965	11.030	10.200	10.851	211,675,500
30/10/2013	10.615	11.179	10.545	10.975	126,027,000
31/10/2013	10.663	10.829	10.220	10.378	140,007,000
01/11/2013	10.811	11.060	10.694	10.867	107,709,000
04/11/2013	11.680	11.693	10.948	11.000	196,806,000
05/11/2013	11.787	12.095	11.424	12.000	337,006,500
06/11/2013	10.077	10.715	9.757	10.321	466,075,500
07/11/2013	9.318	9.710	9.175	9.613	334,270,500
08/11/2013	9.197	9.373	8.821	9.099	337,168,500
11/11/2013	9.647	9.695	9.140	9.400	209,964,000
12/11/2013	9.187	9.647	9.079	9.646	224,778,000
13/11/2013	9.247	9.491	9.089	9.389	189,874,500
14/11/2013	9.173	9.360	8.941	9.261	183,055,500
15/11/2013	9.030	9.197	8.957	9.123	148,503,000
18/11/2013	8.105	9.030	7.974	9.018	347,073,000
19/11/2013	8.406	8.600	7.948	7.962	297,243,000
20/11/2013	8.074	8.497	7.937	8.405	207,744,000
21/11/2013	8.140	8.319	8.017	8.193	178,557,000
22/11/2013	8.092	8.183	7.862	8.105	166,450,500
25/11/2013	8.056	8.389	8.020	8.300	154,009,500
26/11/2013	8.033	8.181	7.740	7.959	208,282,500
27/11/2013	8.463	8.463	7.968	8.087	185,514,000
29/11/2013	8.485	8.706	8.465	8.651	145,743,000
02/12/2013	8.278	8.570	8.262	8.423	116,268,000
03/12/2013	9.647	9.663	8.773	8.845	385,236,000
04/12/2013	9.263	9.629	9.142	9.621	197,215,500
05/12/2013	9.365	9.557	9.300	9.343	139,326,000
06/12/2013	9.157	9.499	9.087	9.434	118,644,000
09/12/2013	9.440	9.447	8.947	9.133	135,922,500
10/12/2013	9.479	9.725	9.324	9.337	161,223,000
11/12/2013	9.310	9.537	9.299	9.459	107,067,000
12/12/2013	9.831	9.883	9.235	9.313	161,517,000
13/12/2013	9.843	10.120	9.821	9.870	158,878,500
16/12/2013	9.863	10.029	9.740	9.899	100,129,500
17/12/2013	10.164	10.309	9.755	9.839	157,425,000
18/12/2013	9.865	10.327	9.730	10.149	173,728,500
19/12/2013	9.381	9.800	9.273	9.793	191,100,000
20/12/2013	9.549	9.623	9.439	9.439	111,189,000
23/12/2013	9.570	9.749	9.507	9.657	80,782,500
24/12/2013	10.094	10.331	9.988	10.000	149,122,500
26/12/2013	10.367	10.533	10.286	10.336	106,942,500
27/12/2013	10.075	10.367	10.053	10.353	81,903,000
30/12/2013	10.163	10.321	10.050	10.075	67,012,500
31/12/2013	10.029	10.213	9.911	10.155	63,936,000
02/01/2014	10.007	10.165	9.770	9.987	92,826,000
03/01/2014	9.971	10.146	9.907	10.000	70,425,000
06/01/2014	9.800	10.027	9.683	10.000	80,416,500
07/01/2014	9.957	10.027	9.683	9.841	75,511,500
08/01/2014	10.085	10.247	9.917	9.923	92,448,000
09/01/2014	9.835	10.229	9.790	10.167	80,730,000
10/01/2014	9.715	9.927	9.483	9.897	111,691,500
13/01/2014	9.289	9.800	9.188	9.719	94,741,500
14/01/2014	10.751	10.800	9.111	9.367	414,105,000
15/01/2014	10.942	11.482	10.807	11.230	306,984,000
16/01/2014	11.398	11.513	10.827	10.833	179,391,000
17/01/2014	11.334	11.547	11.197	11.346	138,093,000
21/01/2014	11.779	11.819	11.387	11.416	146,020,500
22/01/2014	11.904	12.021	11.651	11.854	105,339,000
23/01/2014	12.100	12.159	11.561	11.815	118,011,000
24/01/2014	11.640	12.032	11.569	11.857	114,964,500
27/01/2014	11.308	11.861	10.981	11.677	130,746,000
28/01/2014	11.892	11.932	11.400	11.433	91,401,000
29/01/2014	11.682	11.939	11.542	11.687	89,032,500
30/01/2014	12.189	12.319	11.801	11.867	128,475,000
31/01/2014	12.094	12.400	11.901	11.923	97,632,000
03/02/2014	11.807	12.325	11.677	12.193	101,473,500
04/02/2014	11.915	12.107	11.747	12.047	70,294,500
05/02/2014	11.628	12.039	11.291	11.887	109,020,000
06/02/2014	11.892	12.007	11.733	11.753	87,624,000
07/02/2014	12.435	12.442	11.973	12.067	133,927,500
10/02/2014	13.104	13.287	12.621	12.623	194,560,500
11/02/2014	13.108	13.480	12.847	13.265	160,648,500
12/02/2014	13.021	13.218	12.955	13.052	77,605,500
13/02/2014	13.309	13.515	12.883	12.889	120,439,500
14/02/2014	13.215	13.459	13.133	13.207	92,370,000
18/02/2014	13.580	13.733	13.424	13.683	139,992,000
19/02/2014	12.909	13.580	12.894	13.580	242,535,000
20/02/2014	13.998	14.347	13.751	14.334	270,034,500
21/02/2014	13.973	14.265	13.946	14.109	117,282,000
24/02/2014	14.510	14.557	13.888	13.917	124,176,000
25/02/2014	16.533	17.280	15.230	15.333	490,225,500
26/02/2014	16.867	17.667	16.500	17.239	369,069,000
27/02/2014	16.836	17.460	16.555	17.417	269,187,000
28/02/2014	16.321	16.845	16.170	16.643	218,847,000
03/03/2014	16.704	16.777	15.666	15.817	196,339,500
04/03/2014	16.989	17.333	16.855	17.232	131,184,000
05/03/2014	16.844	17.133	16.787	17.115	89,035,500
06/03/2014	16.863	17.167	16.630	16.943	110,416,500
07/03/2014	16.414	16.990	16.294	16.863	117,184,500
10/03/2014	15.923	16.200	15.737	16.180	115,921,500
11/03/2014	15.627	16.307	15.495	15.767	132,151,500
12/03/2014	16.099	16.500	15.407	15.433	146,316,000
13/03/2014	15.853	16.279	15.600	16.253	93,544,500
14/03/2014	15.398	15.796	15.221	15.686	124,345,500
17/03/2014	15.599	15.862	15.367	15.663	88,689,000
18/03/2014	16.003	16.100	15.668	15.797	93,634,500
19/03/2014	15.723	16.103	15.567	16.093	76,069,500
20/03/2014	15.661	15.950	15.557	15.744	57,268,500
21/03/2014	15.259	15.747	15.167	15.735	123,253,500
24/03/2014	14.678	15.327	14.018	15.317	169,932,000
25/03/2014	14.696	15.137	14.527	14.943	117,981,000
26/03/2014	14.197	14.840	14.090	14.797	103,609,500
27/03/2014	13.821	14.240	13.533	14.158	142,435,500
28/03/2014	14.158	14.448	14.018	14.187	145,272,000
31/03/2014	13.897	14.450	13.759	14.433	125,700,000
01/04/2014	14.465	14.544	13.905	13.935	110,571,000
02/04/2014	15.353	15.393	14.537	14.667	161,734,500
03/04/2014	15.027	15.715	14.800	15.353	163,855,500
04/04/2014	14.149	15.218	14.083	15.067	170,184,000
07/04/2014	13.835	14.413	13.567	13.721	147,832,500
08/04/2014	14.364	14.433	13.761	14.003	103,339,500
09/04/2014	14.462	14.563	14.059	14.451	77,368,500
10/04/2014	13.613	14.500	13.586	14.455	108,172,500
11/04/2014	13.585	13.800	13.240	13.374	136,008,000
14/04/2014	13.206	13.896	12.961	13.840	115,545,000
15/04/2014	12.927	13.286	12.288	13.273	204,889,500
16/04/2014	13.274	13.333	12.721	13.133	108,033,000
17/04/2014	13.208	13.486	12.939	13.307	88,902,000
21/04/2014	13.625	13.747	12.933	13.139	78,873,000
22/04/2014	14.576	14.622	13.667	13.757	147,070,500
23/04/2014	13.866	14.449	13.800	14.422	109,434,000
24/04/2014	13.857	14.187	13.547	14.054	82,428,000
25/04/2014	13.323	13.780	13.177	13.467	104,950,500
28/04/2014	13.234	13.586	12.700	13.333	105,630,000
29/04/2014	13.795	13.810	13.035	13.214	86,686,500
30/04/2014	13.859	13.877	13.419	13.573	66,609,000
01/05/2014	13.849	14.268	13.713	13.805	81,598,500
02/05/2014	14.061	14.091	13.768	13.907	61,302,000
05/05/2014	14.441	14.513	13.901	13.965	77,205,000
06/05/2014	13.819	14.577	13.790	14.440	84,550,500
07/05/2014	13.423	14.013	13.150	13.976	152,689,500
08/05/2014	11.906	12.960	11.867	12.133	300,849,000
09/05/2014	12.151	12.227	11.815	11.991	127,428,000
12/05/2014	12.311	12.479	11.992	12.258	105,034,500
13/05/2014	12.677	12.756	12.200	12.251	106,458,000
14/05/2014	12.708	12.899	12.473	12.597	81,100,500
15/05/2014	12.573	12.844	12.353	12.665	90,606,000
16/05/2014	12.771	12.803	12.515	12.597	67,315,500
19/05/2014	13.073	13.126	12.667	12.715	68,575,500
20/05/2014	13.020	13.289	12.871	13.129	83,191,500
21/05/2014	13.297	13.325	12.986	13.079	79,281,000
22/05/2014	13.659	13.792	13.304	13.357	93,217,500
23/05/2014	13.820	13.851	13.500	13.635	60,102,000
27/05/2014	14.104	14.258	13.847	13.901	80,116,500
28/05/2014	14.016	14.185	13.684	14.001	82,426,500
29/05/2014	14.016	14.166	13.848	14.038	55,387,500
30/05/2014	13.851	14.320	13.801	14.020	83,716,500
02/06/2014	13.647	13.957	13.445	13.822	70,021,500
03/06/2014	13.663	13.867	13.506	13.566	57,912,000
04/06/2014	13.599	13.751	13.360	13.623	51,411,000
05/06/2014	13.793	13.947	13.603	13.631	60,819,000
06/06/2014	13.878	14.054	13.812	13.983	46,107,000
09/06/2014	13.687	13.999	13.613	13.863	42,085,500
10/06/2014	13.487	13.798	13.437	13.629	52,720,500
11/06/2014	13.631	13.667	13.283	13.433	59,662,500
12/06/2014	13.568	13.992	13.514	13.673	89,905,500
13/06/2014	13.761	13.786	13.439	13.652	53,164,500
16/06/2014	14.974	15.033	13.751	13.784	198,696,000
17/06/2014	15.445	15.703	14.857	14.941	199,573,500
18/06/2014	15.141	15.447	15.075	15.433	104,103,000
19/06/2014	15.186	15.687	15.133	15.259	131,896,500
20/06/2014	15.306	15.419	15.080	15.235	73,558,500
23/06/2014	15.815	15.933	15.215	15.301	116,866,500
24/06/2014	15.500	16.125	15.442	15.931	121,138,500
25/06/2014	15.793	15.837	15.349	15.537	87,024,000
26/06/2014	15.707	16.027	15.614	15.811	76,821,000
27/06/2014	15.937	16.000	15.633	15.646	84,525,000
30/06/2014	16.004	16.299	15.933	15.970	72,429,000
01/07/2014	15.981	16.229	15.913	16.164	65,041,500
02/07/2014	15.295	16.155	15.138	16.044	120,411,000
03/07/2014	15.283	15.460	14.933	15.419	77,500,500
07/07/2014	14.844	15.319	14.693	15.167	88,405,500
08/07/2014	14.605	14.731	14.285	14.577	117,543,000
09/07/2014	14.871	14.948	14.614	14.751	61,731,000
10/07/2014	14.631	14.815	14.403	14.479	72,958,500
11/07/2014	14.542	14.773	14.507	14.707	49,534,500
14/07/2014	15.113	15.253	14.363	14.666	108,048,000
15/07/2014	14.639	15.177	14.540	15.115	85,777,500
16/07/2014	14.477	14.987	14.455	14.788	60,667,500
17/07/2014	14.360	14.703	14.240	14.411	69,741,000
18/07/2014	14.668	14.747	14.395	14.397	63,805,500
21/07/2014	14.703	14.881	14.448	14.483	57,333,000
22/07/2014	14.639	14.887	14.607	14.813	40,950,000
23/07/2014	14.833	14.983	14.629	14.667	46,249,500
24/07/2014	14.903	15.007	14.720	14.883	48,682,500
25/07/2014	14.905	15.131	14.783	14.848	46,306,500
28/07/2014	14.988	15.467	14.760	14.950	97,714,500
29/07/2014	15.001	15.220	14.991	15.107	50,736,000
30/07/2014	15.261	15.307	14.736	14.795	73,917,000
31/07/2014	14.887	15.427	14.767	15.284	116,236,500
01/08/2014	15.551	15.833	15.067	15.073	178,437,000
04/08/2014	15.901	16.033	15.551	15.625	89,395,500
05/08/2014	15.899	16.199	15.713	15.831	80,829,000
06/08/2014	16.595	16.761	15.905	15.927	138,739,500
07/08/2014	16.826	17.113	16.608	16.675	112,183,500
08/08/2014	16.542	16.784	16.433	16.744	76,351,500
11/08/2014	17.288	17.583	17.000	17.032	121,519,500
12/08/2014	17.331	17.353	16.972	17.205	95,734,500
13/08/2014	17.354	17.709	17.307	17.467	103,989,000
14/08/2014	17.425	17.533	17.100	17.499	61,899,000
15/08/2014	17.467	17.473	17.233	17.432	58,018,500
18/08/2014	17.329	17.817	17.317	17.550	87,738,000
19/08/2014	17.117	17.289	16.775	17.258	80,022,000
20/08/2014	17.047	17.249	16.867	16.978	45,418,500
21/08/2014	16.956	17.253	16.884	17.101	43,734,000
22/08/2014	17.119	17.130	16.841	16.969	42,501,000
25/08/2014	17.503	17.579	17.213	17.213	64,771,500
26/08/2014	17.449	17.700	17.444	17.665	57,270,000
27/08/2014	17.550	17.616	17.353	17.567	44,776,500
28/08/2014	17.591	17.632	17.443	17.459	42,673,500
29/08/2014	17.980	18.133	17.834	17.913	96,706,500
02/09/2014	18.941	18.993	18.287	18.367	147,786,000
03/09/2014	18.746	19.200	18.673	19.178	101,584,500
04/09/2014	19.069	19.428	18.693	18.934	125,125,500
05/09/2014	18.493	18.860	18.167	18.837	167,548,500
08/09/2014	18.807	18.992	18.501	18.508	82,524,000
09/09/2014	18.565	19.033	18.467	18.866	68,382,000
10/09/2014	18.740	18.761	18.244	18.633	56,719,500
11/09/2014	18.687	18.986	18.575	18.697	56,491,500
12/09/2014	18.613	18.826	18.467	18.700	49,869,000
15/09/2014	16.924	18.293	16.609	18.291	246,831,000
16/09/2014	17.383	17.497	16.828	17.010	124,501,500
17/09/2014	17.425	17.647	17.300	17.494	77,665,500
18/09/2014	17.588	17.707	17.488	17.557	55,389,000
19/09/2014	17.288	17.429	17.018	17.199	102,163,500
22/09/2014	16.669	17.068	16.314	17.000	123,211,500
23/09/2014	16.694	16.920	16.333	16.348	84,880,500
24/09/2014	16.809	16.856	16.469	16.741	56,242,500
25/09/2014	16.463	16.997	16.407	16.835	72,513,000
26/09/2014	16.440	16.649	16.405	16.550	56,931,000
29/09/2014	16.351	16.576	16.092	16.267	72,790,500
30/09/2014	16.179	16.510	16.008	16.461	63,574,500
01/10/2014	16.016	16.177	15.710	16.147	89,125,500
02/10/2014	16.761	16.853	16.357	16.680	134,973,000
03/10/2014	17.014	17.100	16.735	16.871	81,094,500
06/10/2014	17.375	17.499	17.187	17.275	115,699,500
07/10/2014	17.305	17.431	17.049	17.235	67,282,500
08/10/2014	17.285	17.525	16.843	17.340	75,826,500
09/10/2014	17.134	17.703	16.960	17.483	110,419,500
10/10/2014	15.794	16.393	15.680	16.309	193,324,500
13/10/2014	14.973	15.931	14.733	15.905	169,030,500
14/10/2014	15.137	15.498	14.867	15.217	106,579,500
15/10/2014	15.313	15.399	14.488	14.667	137,209,500
16/10/2014	15.090	15.328	14.607	14.648	80,989,500
17/10/2014	15.165	15.651	15.103	15.559	158,241,000
20/10/2014	15.365	15.493	15.034	15.115	52,416,000
21/10/2014	15.689	15.693	15.387	15.618	61,954,500
22/10/2014	15.407	15.826	15.371	15.546	61,749,000
23/10/2014	15.686	15.752	15.467	15.644	52,386,000
24/10/2014	15.683	15.853	15.413	15.751	51,949,500
27/10/2014	14.778	15.641	14.687	15.617	143,299,500
28/10/2014	16.185	16.307	15.217	15.307	157,744,500
29/10/2014	15.873	16.100	15.709	16.075	74,437,500
30/10/2014	15.911	16.033	15.671	15.876	48,426,000
31/10/2014	16.113	16.208	15.917	16.167	56,629,500
03/11/2014	16.173	16.504	16.088	16.200	63,057,000
04/11/2014	15.929	16.157	15.769	16.033	55,239,000
05/11/2014	15.398	16.091	15.369	16.067	135,688,500
06/11/2014	16.081	16.446	15.233	15.633	230,320,500
07/11/2014	16.013	16.189	15.813	16.146	77,415,000
10/11/2014	16.129	16.192	15.787	15.941	68,658,000
11/11/2014	16.739	16.788	16.133	16.170	119,232,000
12/11/2014	16.607	16.823	16.372	16.648	88,062,000
13/11/2014	16.780	17.050	16.683	16.708	93,540,000
14/11/2014	17.245	17.257	16.567	16.667	91,516,500
17/11/2014	16.932	17.267	16.801	17.166	60,385,500
18/11/2014	17.180	17.333	17.034	17.057	67,095,000
19/11/2014	16.516	16.792	16.373	16.707	118,777,500
20/11/2014	16.581	16.729	16.400	16.530	53,808,000
21/11/2014	16.185	16.852	16.145	16.814	112,276,500
24/11/2014	16.448	16.507	16.043	16.347	71,845,500
25/11/2014	16.539	16.648	16.406	16.490	47,397,000
26/11/2014	16.563	16.600	16.440	16.556	29,718,000
28/11/2014	16.301	16.446	16.168	16.357	31,795,500
01/12/2014	15.443	16.165	15.267	16.077	129,291,000
02/12/2014	15.429	15.659	15.200	15.638	88,305,000
03/12/2014	15.287	15.315	15.033	15.083	79,615,500
04/12/2014	15.219	15.393	15.187	15.240	57,834,000
05/12/2014	14.914	15.293	14.817	15.245	90,954,000
08/12/2014	14.291	14.991	14.156	14.769	138,384,000
09/12/2014	14.459	14.515	13.618	13.956	141,472,500
10/12/2014	13.989	14.451	13.847	14.275	109,711,500
11/12/2014	13.925	14.362	13.882	14.035	100,416,000
12/12/2014	13.800	14.112	13.633	13.655	107,607,000
15/12/2014	13.603	13.987	13.511	13.953	78,274,500
16/12/2014	13.187	13.579	13.025	13.393	126,391,500
17/12/2014	13.721	13.777	12.843	12.871	110,517,000
18/12/2014	14.551	14.563	14.120	14.159	112,249,500
19/12/2014	14.619	14.693	14.300	14.679	103,657,500
22/12/2014	14.840	14.937	14.551	14.667	71,991,000
23/12/2014	14.731	14.955	14.635	14.921	67,585,500
24/12/2014	14.817	14.833	14.617	14.651	19,983,000
26/12/2014	15.188	15.233	14.767	14.767	49,905,000
29/12/2014	15.047	15.194	14.935	15.127	42,037,500
30/12/2014	14.815	15.043	14.760	14.933	43,548,000
31/12/2014	14.827	15.045	14.817	14.873	34,462,500
02/01/2015	14.621	14.883	14.217	14.858	71,466,000
05/01/2015	14.006	14.433	13.811	14.303	80,527,500
06/01/2015	14.085	14.280	13.614	14.004	93,928,500
07/01/2015	14.063	14.319	13.985	14.223	44,526,000
08/01/2015	14.041	14.253	14.001	14.187	51,637,500
09/01/2015	13.777	13.999	13.664	13.928	70,024,500
12/01/2015	13.481	13.631	13.283	13.537	89,254,500
13/01/2015	13.617	13.841	13.394	13.555	67,159,500
14/01/2015	12.846	13.013	12.333	12.389	173,278,500
15/01/2015	12.791	13.050	12.667	12.966	78,247,500
16/01/2015	12.871	12.966	12.643	12.713	54,048,000
20/01/2015	12.795	12.941	12.469	12.925	67,548,000
21/01/2015	13.105	13.245	12.634	12.637	62,295,000
22/01/2015	13.441	13.549	13.013	13.133	61,753,500
23/01/2015	13.419	13.567	13.222	13.353	51,579,000
26/01/2015	13.770	13.908	13.403	13.455	48,517,500
27/01/2015	13.732	13.869	13.553	13.628	41,715,000
28/01/2015	13.291	13.758	13.228	13.741	47,244,000
29/01/2015	13.680	13.732	13.100	13.405	53,221,500
30/01/2015	13.573	13.831	13.533	13.597	45,105,000
02/02/2015	14.063	14.130	13.553	13.598	62,238,000
03/02/2015	14.557	14.691	14.085	14.215	72,393,000
04/02/2015	14.570	14.765	14.453	14.553	49,581,000
05/02/2015	14.733	15.032	14.643	14.659	52,843,500
06/02/2015	14.491	14.893	14.433	14.800	48,658,500
09/02/2015	14.499	14.529	14.133	14.359	52,086,000
10/02/2015	14.419	14.700	14.333	14.503	80,857,500
11/02/2015	14.187	14.316	13.819	14.147	146,536,500
12/02/2015	13.525	13.539	12.885	12.905	234,744,000
13/02/2015	13.585	13.733	13.394	13.527	92,865,000
17/02/2015	13.623	13.713	13.433	13.713	59,694,000
18/02/2015	13.631	13.745	13.507	13.611	40,704,000
19/02/2015	14.114	14.163	13.583	13.667	77,311,500
20/02/2015	14.474	14.507	13.987	14.052	89,731,500
23/02/2015	13.823	14.547	13.755	14.377	127,497,000
24/02/2015	13.607	13.819	13.447	13.819	99,054,000
25/02/2015	13.584	13.809	13.505	13.663	58,642,500
26/02/2015	13.813	14.073	13.481	13.600	97,093,500
27/02/2015	13.556	13.903	13.520	13.793	58,231,500
02/03/2015	13.155	13.556	13.055	13.513	118,831,500
03/03/2015	13.304	13.349	13.021	13.121	66,484,500
04/03/2015	13.496	13.501	13.147	13.283	63,330,000
05/03/2015	13.375	13.746	13.343	13.523	73,155,000
06/03/2015	12.925	13.383	12.810	13.281	100,686,000
09/03/2015	12.725	12.966	12.550	12.959	101,050,500
10/03/2015	12.688	12.900	12.507	12.564	83,695,500
11/03/2015	12.916	13.079	12.734	12.743	74,623,500
12/03/2015	12.738	12.963	12.650	12.917	62,239,500
13/03/2015	12.579	12.783	12.488	12.597	81,514,500
16/03/2015	13.047	13.061	12.653	12.800	84,432,000
17/03/2015	12.982	13.247	12.929	13.029	73,411,500
18/03/2015	13.381	13.392	12.874	12.997	72,313,500
19/03/2015	13.043	13.639	12.969	13.467	127,128,000
20/03/2015	13.205	13.266	13.041	13.163	64,042,500
23/03/2015	13.309	13.367	13.165	13.233	39,474,000
24/03/2015	13.448	13.586	13.317	13.439	54,748,500
25/03/2015	12.953	13.239	12.847	13.218	85,956,000
26/03/2015	12.694	12.986	12.647	12.928	61,920,000
27/03/2015	12.333	12.619	12.093	12.605	129,073,500
30/03/2015	12.705	12.817	12.120	12.390	151,342,500
31/03/2015	12.585	12.917	12.561	12.902	75,399,000
01/04/2015	12.506	12.820	12.403	12.580	56,919,000
02/04/2015	12.733	12.882	12.667	12.682	75,156,000
06/04/2015	13.540	13.850	13.167	13.200	186,837,000
07/04/2015	13.550	13.671	13.409	13.501	65,218,500
08/04/2015	13.845	14.060	13.725	13.880	94,546,500
09/04/2015	14.006	14.025	13.741	13.895	57,003,000
10/04/2015	14.060	14.110	13.933	13.990	61,015,500
13/04/2015	13.985	14.200	13.937	14.029	56,373,000
14/04/2015	13.831	13.966	13.700	13.905	45,390,000
15/04/2015	13.855	13.973	13.773	13.831	29,286,000
16/04/2015	13.780	13.945	13.753	13.847	24,886,500
17/04/2015	13.786	13.792	13.567	13.666	37,048,500
20/04/2015	13.685	13.857	13.590	13.785	38,389,500
21/04/2015	13.961	14.050	13.621	13.720	51,487,500
22/04/2015	14.629	14.792	14.113	14.167	117,945,000
23/04/2015	14.573	14.765	14.477	14.551	66,168,000
24/04/2015	14.562	14.720	14.534	14.700	36,417,000
27/04/2015	15.437	15.917	14.800	14.837	175,089,000
28/04/2015	15.365	15.700	15.202	15.650	91,281,000
29/04/2015	15.497	15.665	15.175	15.337	59,041,500
30/04/2015	15.070	15.526	15.011	15.359	58,678,500
01/05/2015	15.069	15.451	14.694	15.329	79,225,500
04/05/2015	15.367	15.649	15.141	15.212	66,519,000
05/05/2015	15.530	15.967	15.275	15.851	86,953,500
06/05/2015	15.362	15.631	15.213	15.607	79,063,500
07/05/2015	15.787	15.832	14.683	14.733	141,838,500
08/05/2015	15.774	15.894	15.580	15.733	70,023,000
11/05/2015	15.966	16.192	15.687	15.753	85,084,500
12/05/2015	16.316	16.423	15.879	16.007	95,451,000
13/05/2015	16.212	16.553	16.150	16.507	81,603,000
14/05/2015	16.273	16.326	16.083	16.321	43,438,500
15/05/2015	16.589	16.627	16.167	16.262	67,914,000
18/05/2015	16.583	16.660	16.400	16.467	50,298,000
19/05/2015	16.476	16.733	16.410	16.562	55,113,000
20/05/2015	16.290	16.516	16.091	16.475	56,334,000
21/05/2015	16.375	16.441	16.157	16.202	29,559,000
22/05/2015	16.515	16.573	16.334	16.359	33,346,500
26/05/2015	16.497	16.800	16.433	16.512	52,480,500
27/05/2015	16.495	16.633	16.370	16.567	51,123,000
28/05/2015	16.763	16.787	16.337	16.469	54,709,500
29/05/2015	16.720	16.858	16.629	16.733	56,839,500
01/06/2015	16.630	16.773	16.498	16.761	37,576,500
02/06/2015	16.557	16.627	16.420	16.595	32,022,000
03/06/2015	16.599	16.715	16.467	16.547	26,722,500
04/06/2015	16.395	16.620	16.381	16.500	36,804,000
05/06/2015	16.609	16.647	16.379	16.400	45,330,000
08/06/2015	17.086	17.250	16.687	16.723	75,255,000
09/06/2015	17.067	17.183	16.943	17.027	39,166,500
10/06/2015	16.713	16.933	16.567	16.793	51,817,500
11/06/2015	16.761	16.958	16.695	16.884	30,661,500
12/06/2015	16.713	16.897	16.681	16.681	21,334,500
15/06/2015	16.692	16.752	16.401	16.647	32,793,000
16/06/2015	16.875	16.896	16.607	16.675	29,770,500
17/06/2015	17.361	17.624	16.801	16.811	82,693,500
18/06/2015	17.459	17.564	17.335	17.467	41,740,500
19/06/2015	17.501	17.587	17.340	17.493	36,945,000
22/06/2015	17.319	17.627	17.046	17.477	68,416,500
23/06/2015	17.845	17.867	17.238	17.355	58,062,000
24/06/2015	17.678	17.823	17.581	17.799	36,184,500
25/06/2015	17.919	18.094	17.683	17.763	42,738,000
26/06/2015	17.806	17.941	17.733	17.926	57,576,000
29/06/2015	17.468	17.730	17.380	17.463	52,183,500
30/06/2015	17.884	18.061	17.600	17.653	46,303,500
01/07/2015	17.943	18.175	17.857	18.074	31,518,000
02/07/2015	18.668	18.830	18.221	18.680	107,458,500
06/07/2015	18.648	18.779	18.420	18.592	61,828,500
07/07/2015	17.859	18.347	17.385	18.333	91,576,500
08/07/2015	16.997	17.387	16.954	17.288	93,316,500
09/07/2015	17.195	17.530	17.119	17.272	50,011,500
10/07/2015	17.277	17.533	17.188	17.481	39,163,500
13/07/2015	17.477	17.503	17.070	17.483	44,404,500
14/07/2015	17.710	17.733	17.367	17.473	28,614,000
15/07/2015	17.543	17.833	17.472	17.783	30,324,000
16/07/2015	17.779	17.813	17.544	17.615	24,240,000
17/07/2015	18.311	18.369	17.883	18.167	75,061,500
20/07/2015	18.817	19.110	18.169	18.333	74,677,500
21/07/2015	17.785	18.233	17.770	18.003	91,630,500
22/07/2015	17.858	17.963	17.391	17.418	46,575,000
23/07/2015	17.813	17.993	17.685	17.977	33,408,000
24/07/2015	17.694	18.073	17.595	17.825	42,547,500
27/07/2015	16.867	17.629	16.719	17.495	70,413,000
28/07/2015	17.655	17.693	16.789	17.050	58,437,000
29/07/2015	17.588	17.859	17.467	17.618	41,851,500
30/07/2015	17.786	17.796	17.474	17.513	30,519,000
31/07/2015	17.743	17.957	17.675	17.840	33,339,000
03/08/2015	17.333	17.781	17.138	17.753	38,302,500
04/08/2015	17.752	17.781	17.223	17.334	35,287,500
05/08/2015	18.009	18.067	17.360	17.572	93,214,500
06/08/2015	16.409	17.000	15.741	16.636	219,357,000
07/08/2015	16.167	16.249	15.893	16.239	76,101,000
10/08/2015	16.076	16.198	15.737	15.877	62,788,500
11/08/2015	15.825	15.953	15.629	15.810	63,973,500
12/08/2015	15.878	15.985	15.516	15.667	55,920,000
13/08/2015	16.167	16.432	15.941	15.991	70,338,000
14/08/2015	16.210	16.529	16.118	16.483	65,472,000
17/08/2015	16.999	17.106	16.701	17.037	107,650,500
18/08/2015	17.381	17.397	16.904	17.025	62,925,000
19/08/2015	17.017	17.377	17.001	17.355	54,064,500
20/08/2015	16.145	16.971	16.127	16.804	73,587,000
21/08/2015	15.385	16.253	15.367	15.733	98,853,000
24/08/2015	14.591	15.427	13.000	13.519	143,724,000
25/08/2015	14.669	15.393	14.608	15.368	64,909,500
26/08/2015	14.989	15.200	14.367	15.195	74,445,000
27/08/2015	16.199	16.317	15.387	15.400	114,840,000
28/08/2015	16.565	16.763	16.105	16.124	82,705,500
31/08/2015	16.604	16.997	16.367	16.375	70,503,000
01/09/2015	15.909	16.400	15.798	16.023	81,822,000
02/09/2015	16.513	16.525	15.985	16.353	69,438,000
03/09/2015	16.371	16.805	16.333	16.804	62,922,000
04/09/2015	16.129	16.273	15.880	16.059	55,338,000
08/09/2015	16.545	16.611	16.270	16.337	47,073,000
09/09/2015	16.594	16.950	16.553	16.803	50,862,000
10/09/2015	16.565	16.715	16.355	16.482	40,635,000
11/09/2015	16.683	16.683	16.315	16.509	35,262,000
14/09/2015	16.879	16.950	16.645	16.740	43,363,500
15/09/2015	16.905	16.973	16.633	16.850	44,002,500
16/09/2015	17.483	17.525	16.859	16.869	66,256,500
17/09/2015	17.471	17.700	17.379	17.597	53,787,000
18/09/2015	17.375	17.588	17.167	17.197	56,446,500
21/09/2015	17.613	18.105	17.053	17.599	91,803,000
22/09/2015	17.396	17.510	17.058	17.269	54,966,000
23/09/2015	17.404	17.472	17.172	17.463	39,012,000
24/09/2015	17.541	17.563	17.081	17.302	51,723,000
25/09/2015	17.127	17.794	17.077	17.774	56,601,000
28/09/2015	16.562	17.319	16.441	17.157	73,516,500
29/09/2015	16.443	16.982	16.364	16.697	55,548,000
30/09/2015	16.560	16.827	16.156	16.800	73,944,000
01/10/2015	15.992	16.567	15.809	16.501	68,595,000
02/10/2015	16.505	16.513	15.662	15.707	66,360,000
05/10/2015	16.410	16.656	16.275	16.589	55,348,500
06/10/2015	16.097	16.202	15.705	16.000	78,378,000
07/10/2015	15.464	15.847	15.275	15.775	102,210,000
08/10/2015	15.115	15.381	14.754	15.339	91,998,000
09/10/2015	14.713	14.958	14.557	14.729	92,376,000
12/10/2015	14.372	14.867	14.351	14.866	57,544,500
13/10/2015	14.617	14.835	14.075	14.219	77,572,500
14/10/2015	14.459	14.730	14.362	14.711	46,566,000
15/10/2015	14.754	14.782	14.247	14.429	42,663,000
16/10/2015	15.134	15.365	14.858	14.869	65,017,500
19/10/2015	15.207	15.410	14.996	15.100	37,618,500
20/10/2015	14.202	15.240	13.467	15.181	223,500,000
21/10/2015	14.006	14.321	13.920	14.133	62,272,500
22/10/2015	14.115	14.383	13.960	14.104	42,378,000
23/10/2015	13.939	14.357	13.846	14.333	63,532,500
26/10/2015	14.351	14.392	14.000	14.092	50,871,000
27/10/2015	14.023	14.473	13.834	14.323	52,791,000
28/10/2015	14.197	14.230	13.887	14.087	40,929,000
29/10/2015	14.109	14.250	14.043	14.117	27,075,000
30/10/2015	13.795	14.109	13.593	14.027	66,583,500
02/11/2015	14.253	14.387	13.815	13.928	58,918,500
03/11/2015	13.890	14.296	13.850	14.257	124,987,500
04/11/2015	15.442	15.516	15.013	15.133	190,896,000
05/11/2015	15.451	15.639	15.279	15.372	67,452,000
06/11/2015	15.491	15.557	15.300	15.380	36,679,500
09/11/2015	15.022	15.533	14.954	15.533	57,763,500
10/11/2015	14.433	14.913	14.405	14.899	69,255,000
11/11/2015	14.605	14.632	14.242	14.518	50,217,000
12/11/2015	14.196	14.600	14.177	14.523	43,738,500
13/11/2015	13.813	14.199	13.768	14.197	51,454,500
16/11/2015	14.287	14.332	13.720	13.739	43,881,000
17/11/2015	14.267	14.400	14.093	14.347	32,230,500
18/11/2015	14.738	14.759	14.168	14.300	42,178,500
19/11/2015	14.787	15.079	14.687	14.703	37,566,000
20/11/2015	14.667	15.000	14.239	14.899	66,010,500
23/11/2015	14.517	14.612	14.312	14.490	37,893,000
24/11/2015	14.550	14.733	14.333	14.358	37,204,500
25/11/2015	15.309	15.389	14.692	14.756	59,862,000
27/11/2015	15.441	15.483	15.134	15.404	29,241,000
30/11/2015	15.351	15.619	15.272	15.453	39,897,000
01/12/2015	15.813	15.867	15.403	15.404	56,010,000
02/12/2015	15.466	15.907	15.415	15.800	44,722,500
03/12/2015	15.514	15.830	15.333	15.699	44,094,000
04/12/2015	15.359	15.551	15.177	15.497	38,604,000
07/12/2015	15.409	15.709	15.077	15.180	47,163,000
08/12/2015	15.115	15.253	14.947	15.168	40,314,000
09/12/2015	14.968	15.167	14.715	15.113	45,867,000
10/12/2015	15.138	15.233	14.909	14.981	31,075,500
11/12/2015	14.468	15.050	14.443	15.016	49,030,500
14/12/2015	14.572	14.728	14.325	14.501	42,406,500
15/12/2015	14.739	14.815	14.533	14.788	33,666,000
16/12/2015	15.634	15.659	14.715	14.807	76,564,500
17/12/2015	15.559	15.851	15.321	15.596	49,479,000
18/12/2015	15.364	15.727	15.286	15.526	45,213,000
21/12/2015	15.504	15.722	15.405	15.446	29,298,000
22/12/2015	15.330	15.770	15.309	15.666	29,422,500
23/12/2015	15.313	15.563	15.209	15.479	23,325,000
24/12/2015	15.371	15.459	15.219	15.371	10,620,000
28/12/2015	15.263	15.465	15.036	15.433	28,519,500
29/12/2015	15.813	15.848	15.303	15.337	36,094,500
30/12/2015	15.873	16.242	15.711	15.773	55,468,500
31/12/2015	16.001	16.230	15.891	15.901	40,725,000
04/01/2016	14.894	15.425	14.600	15.381	102,406,500
05/01/2016	14.895	15.126	14.667	15.091	47,802,000
06/01/2016	14.603	14.670	14.399	14.667	56,686,500
07/01/2016	14.377	14.563	14.245	14.279	53,314,500
08/01/2016	14.067	14.696	14.051	14.524	54,421,500
11/01/2016	13.857	14.297	13.533	14.267	61,371,000
12/01/2016	13.998	14.249	13.687	14.107	46,378,500
13/01/2016	13.354	14.177	13.333	14.134	61,896,000
14/01/2016	13.745	14.000	12.892	13.481	97,360,500
15/01/2016	13.666	13.671	13.150	13.265	83,679,000
19/01/2016	13.648	14.031	13.385	13.914	60,580,500
20/01/2016	13.247	13.419	12.750	13.293	87,579,000
21/01/2016	13.331	13.549	13.001	13.437	47,493,000
22/01/2016	13.503	13.700	13.269	13.653	46,861,500
25/01/2016	13.092	13.571	13.059	13.337	40,480,500
26/01/2016	12.904	13.188	12.592	13.113	74,463,000
27/01/2016	12.538	12.884	12.385	12.825	54,258,000
28/01/2016	12.647	12.752	12.161	12.719	68,892,000
29/01/2016	12.747	12.916	12.539	12.663	42,784,500
01/02/2016	13.129	13.301	12.183	12.584	79,464,000
02/02/2016	12.185	12.875	12.015	12.828	86,604,000
03/02/2016	11.565	12.263	11.345	12.239	118,971,000
04/02/2016	11.689	11.732	11.133	11.380	65,781,000
05/02/2016	10.840	11.533	10.516	11.420	141,564,000
08/02/2016	9.866	10.477	9.733	10.473	139,695,000
09/02/2016	9.883	10.653	9.403	9.488	129,774,000
10/02/2016	9.578	10.331	9.449	10.033	156,097,500
11/02/2016	10.031	10.884	9.800	10.133	213,786,000
12/02/2016	10.069	10.467	9.580	10.333	108,537,000
16/02/2016	10.345	10.863	10.274	10.580	83,907,000
17/02/2016	11.245	11.289	10.445	10.600	87,378,000
18/02/2016	11.118	11.530	10.985	11.495	58,314,000
19/02/2016	11.105	11.166	10.833	10.911	44,391,000
22/02/2016	11.849	11.927	11.323	11.341	75,901,500
23/02/2016	11.814	12.115	11.579	11.744	89,766,000
24/02/2016	11.933	11.967	11.189	11.517	80,934,000
25/02/2016	12.495	12.568	11.680	11.910	86,260,500
26/02/2016	12.689	12.800	12.333	12.580	90,976,500
29/02/2016	12.795	13.090	12.615	12.827	67,485,000
01/03/2016	12.423	13.063	12.180	12.950	100,683,000
02/03/2016	12.556	12.568	12.100	12.249	72,936,000
03/03/2016	13.049	13.161	12.281	12.552	72,435,000
04/03/2016	13.403	13.602	13.167	13.200	97,336,500
07/03/2016	13.686	13.980	13.160	13.179	79,941,000
08/03/2016	13.507	13.833	13.480	13.567	62,680,500
09/03/2016	13.915	13.958	13.519	13.635	48,129,000
10/03/2016	13.679	14.219	13.378	14.000	77,887,500
11/03/2016	13.833	13.961	13.689	13.862	50,146,500
14/03/2016	14.343	14.448	14.043	14.177	60,985,500
15/03/2016	14.556	14.598	14.100	14.285	47,707,500
16/03/2016	14.795	14.839	14.468	14.533	52,750,500
17/03/2016	15.092	15.233	14.667	14.765	56,743,500
18/03/2016	15.516	15.632	15.204	15.273	70,677,000
21/03/2016	15.888	15.992	15.667	15.689	79,617,000
22/03/2016	15.616	15.933	15.504	15.814	64,740,000
23/03/2016	14.839	15.649	14.802	15.491	74,232,000
24/03/2016	15.183	15.259	14.333	14.385	74,413,500
28/03/2016	15.351	15.654	15.000	15.441	58,885,500
29/03/2016	15.342	15.492	15.022	15.326	60,214,500
30/03/2016	15.126	15.700	15.100	15.673	60,495,000
31/03/2016	15.318	15.828	15.001	15.289	120,193,500
01/04/2016	15.839	16.527	15.550	16.322	239,962,500
04/04/2016	16.466	16.808	16.243	16.608	202,129,500
05/04/2016	17.031	17.104	16.000	16.033	149,230,500
06/04/2016	17.695	17.849	16.897	16.931	175,582,500
07/04/2016	17.147	17.956	16.967	17.763	132,843,000
08/04/2016	16.671	17.388	16.535	17.367	110,458,500
11/04/2016	16.661	17.266	16.353	16.733	137,425,500
12/04/2016	16.521	16.787	16.242	16.633	86,448,000
13/04/2016	16.969	17.033	16.489	16.567	73,884,000
14/04/2016	16.791	17.123	16.737	16.867	61,983,000
15/04/2016	16.967	16.973	16.608	16.754	56,286,000
18/04/2016	16.925	17.221	16.777	16.815	64,071,000
19/04/2016	16.491	16.958	16.083	16.875	95,362,500
20/04/2016	16.665	16.911	16.100	16.417	77,911,500
21/04/2016	16.553	16.727	16.461	16.599	41,746,500
22/04/2016	16.917	16.933	16.381	16.593	56,794,500
25/04/2016	16.788	17.159	16.717	16.867	55,054,500
26/04/2016	16.916	17.049	16.626	16.803	48,357,000
27/04/2016	16.765	17.000	16.627	16.850	48,087,000
28/04/2016	16.514	16.895	16.496	16.657	37,785,000
29/04/2016	16.051	16.562	15.854	16.543	81,207,000
02/05/2016	16.120	16.213	15.655	16.100	57,658,500
03/05/2016	15.488	15.927	15.441	15.824	64,533,000
04/05/2016	14.837	15.631	14.693	15.353	130,507,500
05/05/2016	14.102	15.243	13.986	15.231	168,822,000
06/05/2016	14.329	14.425	13.874	14.058	85,278,000
09/05/2016	13.928	14.410	13.787	14.381	71,646,000
10/05/2016	13.913	13.965	13.667	13.837	61,059,000
11/05/2016	13.931	14.365	13.737	13.839	77,428,500
12/05/2016	13.819	14.111	13.577	14.096	54,757,500
13/05/2016	13.841	14.080	13.780	13.852	42,342,000
16/05/2016	13.886	14.210	13.861	13.877	44,241,000
17/05/2016	13.644	13.988	13.601	13.937	42,654,000
18/05/2016	14.078	14.354	13.850	13.943	84,262,500
19/05/2016	14.347	14.453	13.820	14.241	102,994,500
20/05/2016	14.685	14.703	14.423	14.466	135,106,500
23/05/2016	14.415	14.840	14.391	14.658	76,537,500
24/05/2016	14.527	14.583	14.345	14.440	45,207,000
25/05/2016	14.639	14.757	14.434	14.527	46,902,000
26/05/2016	15.008	15.017	14.603	14.700	61,086,000
27/05/2016	14.869	15.062	14.717	14.999	54,754,500
31/05/2016	14.882	14.983	14.767	14.869	41,835,000
01/06/2016	14.637	14.827	14.459	14.765	44,740,500
02/06/2016	14.597	14.661	14.474	14.639	30,492,000
03/06/2016	14.599	14.796	14.534	14.667	33,435,000
06/06/2016	14.712	14.727	14.363	14.533	33,742,500
07/06/2016	15.489	15.629	14.768	14.816	93,204,000
08/06/2016	15.701	16.057	15.507	15.587	89,580,000
09/06/2016	15.291	15.689	15.137	15.665	67,381,500
10/06/2016	14.586	15.198	14.561	15.159	90,399,000
13/06/2016	14.525	15.051	14.511	14.633	62,895,000
14/06/2016	14.331	14.813	14.169	14.592	53,703,000
15/06/2016	14.513	14.793	14.342	14.463	43,627,500
16/06/2016	14.529	14.536	14.233	14.495	36,604,500
17/06/2016	14.365	14.666	14.300	14.521	46,689,000
20/06/2016	14.647	14.917	14.549	14.633	53,332,500
21/06/2016	14.641	14.838	14.587	14.712	67,935,000
22/06/2016	13.111	13.730	13.050	13.298	356,136,000
23/06/2016	13.093	13.170	12.809	13.046	151,960,500
24/06/2016	12.877	13.008	12.649	12.670	105,397,500
27/06/2016	13.237	13.254	12.525	12.724	108,081,000
28/06/2016	13.453	13.603	13.294	13.459	93,186,000
29/06/2016	14.013	14.119	13.533	13.675	89,923,500
30/06/2016	14.152	14.233	13.935	14.198	72,646,500
01/07/2016	14.433	14.549	13.733	13.743	81,000,000
05/07/2016	14.265	14.303	13.867	13.982	77,629,500
06/07/2016	14.296	14.349	13.933	14.000	73,798,500
07/07/2016	14.396	14.541	14.201	14.207	54,180,000
08/07/2016	14.452	14.654	14.300	14.520	61,122,000
11/07/2016	14.985	15.119	14.634	14.664	81,447,000
12/07/2016	14.977	15.167	14.881	14.940	68,569,500
13/07/2016	14.835	15.039	14.686	15.033	53,506,500
14/07/2016	14.769	14.996	14.737	14.875	40,137,000
15/07/2016	14.693	14.850	14.643	14.835	33,513,000
18/07/2016	15.083	15.139	14.553	14.643	51,181,500
19/07/2016	15.017	15.273	14.983	15.000	46,726,500
20/07/2016	15.224	15.320	15.000	15.098	38,527,500
21/07/2016	14.700	15.190	14.607	15.067	66,430,500
22/07/2016	14.818	14.967	14.592	14.799	38,695,500
25/07/2016	15.334	15.426	14.758	14.818	67,360,500
26/07/2016	15.301	15.333	15.020	15.179	51,450,000
27/07/2016	15.233	15.557	15.128	15.289	43,335,000
28/07/2016	15.374	15.384	15.107	15.197	36,286,500
29/07/2016	15.653	15.685	15.349	15.380	46,062,000
01/08/2016	15.334	15.775	15.292	15.700	60,244,500
02/08/2016	15.147	15.325	14.760	15.291	59,016,000
03/08/2016	15.053	15.313	14.947	15.158	58,317,000
04/08/2016	15.374	15.391	14.803	15.046	62,205,000
05/08/2016	15.335	15.467	15.160	15.333	48,078,000
08/08/2016	15.077	15.307	15.073	15.200	33,954,000
09/08/2016	15.272	15.436	15.110	15.121	33,117,000
10/08/2016	15.043	15.325	14.975	15.216	35,074,500
11/08/2016	14.994	15.171	14.894	15.078	28,213,500
12/08/2016	15.041	15.110	14.936	15.027	27,202,500
15/08/2016	15.039	15.300	14.995	15.068	30,514,500
16/08/2016	14.907	15.146	14.894	15.033	34,006,500
17/08/2016	14.883	14.989	14.853	14.955	26,806,500
18/08/2016	14.901	15.044	14.819	14.921	25,717,500
19/08/2016	15.000	15.011	14.835	14.903	24,892,500
22/08/2016	14.862	15.007	14.845	14.945	30,982,500
23/08/2016	14.989	15.233	14.853	14.955	71,766,000
24/08/2016	14.841	15.143	14.815	15.137	38,560,500
25/08/2016	14.731	14.920	14.718	14.874	26,437,500
26/08/2016	14.666	14.857	14.588	14.809	33,585,000
29/08/2016	14.347	14.693	14.333	14.677	48,994,500
30/08/2016	14.089	14.407	14.035	14.407	47,533,500
31/08/2016	14.134	14.173	13.910	14.029	49,147,500
01/09/2016	13.385	14.073	13.367	13.934	119,146,500
02/09/2016	13.185	13.547	13.080	13.489	89,661,000
06/09/2016	13.522	13.550	13.267	13.268	65,859,000
07/09/2016	13.447	13.767	13.381	13.700	54,613,500
08/09/2016	13.157	13.326	13.091	13.303	50,668,500
09/09/2016	12.965	13.328	12.913	13.273	56,355,000
12/09/2016	13.220	13.425	12.940	13.000	55,728,000
13/09/2016	13.070	13.233	12.897	13.137	53,841,000
14/09/2016	13.094	13.195	12.991	13.050	33,817,500
15/09/2016	13.361	13.501	13.093	13.099	46,158,000
16/09/2016	13.693	13.713	13.267	13.361	46,617,000
19/09/2016	13.756	13.962	13.667	13.800	34,492,500
20/09/2016	13.643	13.850	13.594	13.790	36,157,500
21/09/2016	13.681	13.800	13.437	13.758	39,502,500
22/09/2016	13.762	13.819	13.533	13.760	35,743,500
23/09/2016	13.830	14.012	13.711	13.733	43,578,000
26/09/2016	13.933	14.067	13.767	13.767	35,916,000
27/09/2016	13.721	13.999	13.641	13.977	50,598,000
28/09/2016	13.751	13.883	13.684	13.834	31,326,000
29/09/2016	13.380	13.822	13.372	13.707	40,905,000
30/09/2016	13.602	13.665	13.303	13.481	38,794,500
03/10/2016	14.247	14.378	13.883	14.153	89,998,500
04/10/2016	14.094	14.221	13.921	14.207	53,122,500
05/10/2016	13.897	14.210	13.875	14.149	28,162,500
06/10/2016	13.400	13.614	13.347	13.497	70,551,000
07/10/2016	13.107	13.421	13.053	13.400	52,395,000
10/10/2016	13.397	13.609	13.311	13.423	49,744,500
11/10/2016	13.340	13.480	13.221	13.457	34,926,000
12/10/2016	13.434	13.592	13.361	13.397	29,560,500
13/10/2016	13.349	13.393	13.137	13.367	37,419,000
14/10/2016	13.101	13.429	13.087	13.377	64,048,500
17/10/2016	12.931	13.226	12.800	13.137	68,311,500
18/10/2016	13.273	13.298	12.884	13.066	85,207,500
19/10/2016	13.571	13.777	13.204	13.316	104,868,000
20/10/2016	13.273	13.533	13.137	13.475	76,093,500
21/10/2016	13.339	13.438	13.161	13.240	44,151,000
24/10/2016	13.517	13.597	13.350	13.400	41,274,000
25/10/2016	13.489	13.646	13.413	13.527	36,675,000
26/10/2016	13.483	13.546	13.340	13.400	84,492,000
27/10/2016	13.601	14.247	13.443	14.089	196,405,500
28/10/2016	13.331	13.688	13.322	13.600	64,201,500
31/10/2016	13.182	13.499	13.054	13.499	70,384,500
01/11/2016	12.719	13.233	12.541	13.203	105,900,000
02/11/2016	12.535	12.847	12.501	12.670	63,801,000
03/11/2016	12.495	12.765	12.469	12.600	39,795,000
04/11/2016	12.704	12.897	12.397	12.600	77,190,000
07/11/2016	12.881	12.953	12.670	12.906	58,051,500
08/11/2016	12.996	13.166	12.751	12.919	49,014,000
09/11/2016	12.671	12.800	12.263	12.459	122,596,500
10/11/2016	12.357	12.774	12.028	12.737	101,254,500
11/11/2016	12.571	12.592	12.200	12.283	59,827,500
14/11/2016	12.097	12.550	11.879	12.533	98,283,000
15/11/2016	12.251	12.429	12.137	12.185	58,530,000
16/11/2016	12.262	12.315	12.081	12.177	51,516,000
17/11/2016	12.577	12.633	12.141	12.233	73,306,500
18/11/2016	12.335	12.867	12.333	12.710	78,154,500
21/11/2016	12.301	12.593	12.294	12.336	65,415,000
22/11/2016	12.745	12.765	12.247	12.389	84,051,000
23/11/2016	12.876	13.043	12.600	12.707	73,378,500
25/11/2016	13.110	13.149	12.909	12.909	35,491,500
28/11/2016	13.075	13.290	12.970	13.032	67,938,000
29/11/2016	12.638	13.115	12.633	13.037	66,589,500
30/11/2016	12.627	12.793	12.500	12.733	53,206,500
01/12/2016	12.125	12.569	12.067	12.550	76,896,000
02/12/2016	12.098	12.325	12.000	12.192	60,634,500
05/12/2016	12.453	12.593	12.167	12.167	61,083,000
06/12/2016	12.390	12.439	12.179	12.368	50,874,000
07/12/2016	12.877	12.893	12.333	12.410	81,928,500
08/12/2016	12.819	12.833	12.636	12.803	47,911,500
09/12/2016	12.812	12.923	12.721	12.725	40,837,500
12/12/2016	12.829	12.961	12.745	12.853	36,583,500
13/12/2016	13.210	13.419	12.867	12.879	102,358,500
14/12/2016	13.246	13.533	13.117	13.249	62,263,500
15/12/2016	13.172	13.383	13.159	13.227	48,294,000
16/12/2016	13.499	13.506	13.173	13.205	56,953,500
19/12/2016	13.515	13.630	13.323	13.499	52,321,500
20/12/2016	13.919	13.933	13.500	13.537	70,336,500
21/12/2016	13.847	14.149	13.827	13.897	78,114,000
22/12/2016	13.897	13.999	13.767	13.881	46,666,500
23/12/2016	14.223	14.230	13.847	13.867	70,057,500
27/12/2016	14.635	14.817	14.295	14.325	88,735,500
28/12/2016	14.649	14.920	14.480	14.769	56,737,500
29/12/2016	14.312	14.613	14.275	14.571	60,675,000
30/12/2016	14.246	14.500	14.112	14.420	69,639,000
03/01/2017	14.466	14.689	14.064	14.324	88,849,500
04/01/2017	15.133	15.200	14.287	14.317	168,202,500
05/01/2017	15.117	15.165	14.797	15.095	88,675,500
06/01/2017	15.267	15.354	15.030	15.129	82,918,500
09/01/2017	15.419	15.461	15.200	15.265	59,692,500
10/01/2017	15.325	15.467	15.126	15.467	54,900,000
11/01/2017	15.315	15.332	15.112	15.271	54,762,000
12/01/2017	15.306	15.380	15.039	15.271	56,853,000
13/01/2017	15.850	15.857	15.306	15.333	91,395,000
17/01/2017	15.705	15.997	15.625	15.780	69,262,500
18/01/2017	15.891	15.981	15.705	15.777	56,535,000
19/01/2017	16.251	16.579	16.050	16.483	115,984,500
20/01/2017	16.315	16.400	16.201	16.364	63,064,500
23/01/2017	16.595	16.726	16.367	16.390	93,943,500
24/01/2017	16.974	16.987	16.643	16.667	74,482,500
25/01/2017	16.965	17.231	16.787	17.154	77,139,000
26/01/2017	16.834	17.049	16.717	16.953	47,281,500
27/01/2017	16.863	16.867	16.568	16.759	47,494,500
30/01/2017	16.709	17.019	16.473	16.835	57,016,500
31/01/2017	16.795	17.059	16.513	16.616	61,741,500
01/02/2017	16.616	16.880	16.603	16.870	59,382,000
02/02/2017	16.770	16.828	16.514	16.556	37,497,000
03/02/2017	16.755	16.812	16.645	16.794	32,800,500
06/02/2017	17.185	17.188	16.709	16.733	53,437,500
07/02/2017	17.165	17.333	17.095	17.213	63,672,000
08/02/2017	17.472	17.557	17.080	17.157	58,995,000
09/02/2017	17.947	18.079	17.743	17.750	117,303,000
10/02/2017	17.949	18.063	17.741	17.986	54,295,500
13/02/2017	18.707	18.719	18.034	18.049	105,444,000
14/02/2017	18.732	19.159	18.574	18.602	110,178,000
15/02/2017	18.651	18.816	18.429	18.667	74,218,500
16/02/2017	17.930	18.667	17.900	18.507	106,159,500
17/02/2017	18.149	18.193	17.610	17.720	93,856,500
21/02/2017	18.493	18.760	18.267	18.363	85,150,500
22/02/2017	18.234	18.897	18.173	18.687	131,325,000
23/02/2017	17.066	17.644	17.037	17.600	223,728,000
24/02/2017	17.133	17.217	16.680	16.844	122,574,000
27/02/2017	16.415	16.557	16.134	16.545	171,912,000
28/02/2017	16.666	16.733	16.260	16.279	91,171,500
01/03/2017	16.668	16.990	16.607	16.945	72,142,500
02/03/2017	16.699	16.885	16.551	16.647	50,277,000
03/03/2017	16.771	16.793	16.600	16.716	43,791,000
06/03/2017	16.747	16.780	16.501	16.527	50,332,500
07/03/2017	16.573	16.926	16.555	16.795	51,892,500
08/03/2017	16.458	16.671	16.355	16.467	55,878,000
09/03/2017	16.327	16.577	16.200	16.509	58,189,500
10/03/2017	16.246	16.433	16.200	16.414	45,994,500
13/03/2017	16.411	16.457	16.185	16.321	45,339,000
14/03/2017	17.200	17.208	16.401	16.407	113,976,000
15/03/2017	17.049	17.400	16.951	17.133	79,962,000
16/03/2017	17.470	17.717	17.271	17.493	106,983,000
17/03/2017	17.433	17.689	17.413	17.600	97,462,500
20/03/2017	17.461	17.637	17.255	17.373	54,214,500
21/03/2017	16.712	17.653	16.683	17.522	103,629,000
22/03/2017	17.001	17.005	16.701	16.771	60,889,500
23/03/2017	16.985	17.178	16.887	17.026	49,803,000
24/03/2017	17.544	17.593	17.001	17.047	84,709,500
27/03/2017	18.015	18.038	17.317	17.373	93,462,000
28/03/2017	18.497	18.712	18.333	18.468	119,814,000
29/03/2017	18.492	18.640	18.369	18.556	55,143,000
30/03/2017	18.528	18.800	18.481	18.536	62,226,000
31/03/2017	18.553	18.645	18.421	18.582	49,419,000
03/04/2017	19.901	19.933	18.972	19.127	208,329,000
04/04/2017	20.247	20.321	19.635	19.793	152,019,000
05/04/2017	19.667	20.325	19.613	20.136	118,213,500
06/04/2017	19.913	20.129	19.607	19.792	82,809,000
07/04/2017	20.169	20.179	19.810	19.833	68,694,000
10/04/2017	20.826	20.915	20.581	20.610	114,967,500
11/04/2017	20.581	20.898	20.367	20.892	85,869,000
12/04/2017	19.789	20.563	19.755	20.423	90,760,500
13/04/2017	20.267	20.493	19.687	19.780	139,269,000
17/04/2017	20.096	20.267	19.912	20.180	62,080,500
18/04/2017	20.017	20.056	19.860	19.980	45,535,500
19/04/2017	20.368	20.441	20.141	20.164	58,470,000
20/04/2017	20.167	20.610	20.015	20.434	92,241,000
21/04/2017	20.373	20.427	20.028	20.133	67,647,000
24/04/2017	20.535	20.703	20.401	20.615	76,252,500
25/04/2017	20.919	20.932	20.391	20.533	101,065,500
26/04/2017	20.678	20.967	20.600	20.825	70,425,000
27/04/2017	20.575	20.873	20.500	20.779	52,029,000
28/04/2017	20.938	20.987	20.533	20.655	67,582,500
01/05/2017	21.522	21.817	20.987	20.992	132,444,000
02/05/2017	21.259	21.844	21.104	21.600	80,742,000
03/05/2017	20.735	21.435	20.697	21.178	107,001,000
04/05/2017	19.697	20.518	19.384	20.496	212,280,000
05/05/2017	20.557	20.570	19.787	19.867	122,659,500
08/05/2017	20.479	20.919	20.388	20.727	105,097,500
09/05/2017	21.417	21.466	20.607	20.625	145,147,500
10/05/2017	21.681	21.700	21.208	21.437	86,124,000
11/05/2017	21.540	21.733	21.307	21.560	71,307,000
12/05/2017	21.654	21.800	21.435	21.699	61,824,000
15/05/2017	21.059	21.347	20.835	21.225	114,330,000
16/05/2017	21.134	21.337	21.009	21.173	62,287,500
17/05/2017	20.407	20.975	20.367	20.959	100,678,500
18/05/2017	20.871	20.929	20.354	20.467	84,807,000
19/05/2017	20.722	21.100	20.680	21.033	70,314,000
22/05/2017	20.690	20.958	20.453	20.853	64,938,000
23/05/2017	20.257	20.715	20.232	20.697	64,776,000
24/05/2017	20.681	20.733	20.360	20.434	75,499,500
25/05/2017	21.122	21.131	20.521	20.735	75,210,000
26/05/2017	21.676	21.699	21.087	21.152	117,033,000
30/05/2017	22.340	22.419	21.717	21.733	116,743,500
31/05/2017	22.734	22.859	22.344	22.513	149,451,000
01/06/2017	22.691	22.992	22.486	22.933	114,120,000
02/06/2017	22.657	22.859	22.395	22.651	83,853,000
05/06/2017	23.155	23.229	22.281	22.567	101,766,000
06/06/2017	23.523	23.966	22.665	22.980	166,302,000
07/06/2017	23.977	24.033	23.676	23.756	140,970,000
08/06/2017	24.667	24.793	24.015	24.250	135,922,500
09/06/2017	23.821	25.125	23.653	24.961	258,921,000
12/06/2017	23.934	24.300	23.375	23.866	157,765,500
13/06/2017	25.063	25.067	24.441	24.508	177,118,500
14/06/2017	25.377	25.617	25.087	25.406	192,276,000
15/06/2017	25.023	25.031	24.433	24.833	156,397,500
16/06/2017	24.760	25.201	24.673	25.199	100,965,000
19/06/2017	24.653	25.113	24.520	25.000	98,239,500
20/06/2017	24.816	25.259	24.649	25.111	111,580,500
21/06/2017	25.093	25.133	24.535	24.957	73,848,000
22/06/2017	25.507	25.667	24.905	25.199	112,947,000
23/06/2017	25.563	25.799	25.290	25.497	96,687,000
26/06/2017	25.166	25.797	24.873	25.779	99,061,500
27/06/2017	24.158	25.093	24.135	25.093	104,946,000
28/06/2017	24.749	24.783	24.168	24.445	94,537,500
29/06/2017	24.050	24.733	23.607	24.707	123,315,000
30/06/2017	24.107	24.451	23.975	24.247	87,727,500
03/07/2017	23.508	24.757	23.433	24.683	94,581,000
05/07/2017	21.806	23.149	21.755	23.147	255,700,500
06/07/2017	20.589	21.386	20.420	21.151	289,867,500
07/07/2017	20.881	21.133	20.492	20.900	212,653,500
10/07/2017	21.070	21.196	20.209	20.860	207,313,500
11/07/2017	21.815	21.819	20.953	21.067	173,391,000
12/07/2017	21.968	22.207	21.633	22.027	155,191,500
13/07/2017	21.561	22.107	21.331	22.007	128,917,500
14/07/2017	21.852	21.895	21.415	21.546	84,378,000
17/07/2017	21.305	21.807	20.897	21.703	148,153,500
18/07/2017	21.883	21.942	21.044	21.167	95,605,500
19/07/2017	21.684	22.110	21.548	21.882	95,355,000
20/07/2017	21.995	22.015	21.613	21.793	77,493,000
21/07/2017	21.893	22.084	21.720	21.964	73,524,000
24/07/2017	22.835	22.893	22.001	22.016	129,556,500
25/07/2017	22.640	23.040	22.277	23.000	104,838,000
26/07/2017	22.923	23.033	22.541	22.691	72,312,000
27/07/2017	22.297	23.167	21.753	23.067	124,536,000
28/07/2017	22.338	22.640	22.167	22.459	73,206,000
31/07/2017	21.565	22.766	21.403	22.367	128,026,500
01/08/2017	21.305	21.630	21.075	21.533	124,546,500
02/08/2017	21.726	21.808	20.748	21.263	196,372,500
03/08/2017	23.139	23.333	22.877	23.022	203,025,000
04/08/2017	23.794	23.818	22.887	23.133	139,033,500
07/08/2017	23.678	23.965	23.517	23.823	94,867,500
08/08/2017	24.348	24.572	23.827	23.835	111,747,000
09/08/2017	24.235	24.667	23.930	24.067	103,381,500
10/08/2017	23.693	24.443	23.644	24.107	106,393,500
11/08/2017	23.858	24.084	23.575	23.798	65,487,000
14/08/2017	24.253	24.511	24.173	24.309	67,788,000
15/08/2017	24.155	24.366	23.958	24.347	46,276,500
16/08/2017	24.194	24.433	24.168	24.200	51,207,000
17/08/2017	23.461	24.220	23.439	24.081	75,415,500
18/08/2017	23.164	23.600	23.053	23.527	81,123,000
21/08/2017	22.524	23.055	22.123	23.055	97,431,000
22/08/2017	22.757	22.816	22.491	22.742	64,830,000
23/08/2017	23.518	23.566	22.553	22.599	74,317,500
24/08/2017	23.529	23.777	23.316	23.501	68,770,500
25/08/2017	23.203	23.713	23.153	23.616	52,260,000
28/08/2017	23.044	23.157	22.648	23.152	56,460,000
29/08/2017	23.157	23.270	22.583	22.632	61,105,500
30/08/2017	23.545	23.565	23.133	23.311	51,193,500
31/08/2017	23.727	23.896	23.521	23.570	61,092,000
01/09/2017	23.693	23.839	23.579	23.741	45,742,500
05/09/2017	23.306	23.699	23.059	23.587	57,526,500
06/09/2017	22.969	23.399	22.771	23.300	61,371,000
07/09/2017	23.374	23.499	22.897	23.065	63,588,000
08/09/2017	22.893	23.319	22.820	23.266	48,952,500
11/09/2017	24.246	24.247	23.333	23.423	115,006,500
12/09/2017	24.183	24.584	24.027	24.299	89,593,500
13/09/2017	24.415	24.538	23.973	24.255	62,778,000
14/09/2017	25.176	25.197	24.175	24.289	108,037,500
15/09/2017	25.321	25.333	24.847	24.967	81,307,500
18/09/2017	25.667	25.974	25.179	25.350	107,820,000
19/09/2017	25.007	25.493	24.905	25.333	96,778,500
20/09/2017	24.927	25.217	24.738	24.867	73,786,500
21/09/2017	24.432	25.122	24.301	24.993	69,273,000
22/09/2017	23.406	24.660	23.392	24.433	122,391,000
25/09/2017	22.999	23.831	22.859	23.543	114,088,500
26/09/2017	23.017	23.416	22.727	23.395	107,344,500
27/09/2017	22.731	23.433	22.700	23.327	90,904,500
28/09/2017	22.640	22.850	22.360	22.659	79,794,000
29/09/2017	22.740	22.979	22.573	22.791	76,606,500
02/10/2017	22.769	22.913	22.367	22.835	79,302,000
03/10/2017	23.209	23.237	22.085	22.393	152,304,000
04/10/2017	23.667	23.908	23.307	23.417	122,452,500
05/10/2017	23.689	23.829	23.423	23.733	62,575,500
06/10/2017	23.792	24.007	23.483	23.540	64,462,500
09/10/2017	22.863	23.450	22.845	23.310	112,405,500
10/10/2017	23.706	23.709	23.035	23.120	104,677,500
11/10/2017	23.640	23.840	23.410	23.593	67,512,000
12/10/2017	23.712	23.985	23.509	23.530	61,305,000
13/10/2017	23.705	23.899	23.579	23.799	53,107,500
16/10/2017	23.373	23.632	23.144	23.584	80,632,500
17/10/2017	23.717	23.748	23.338	23.394	49,399,500
18/10/2017	23.977	24.200	23.609	23.731	74,086,500
19/10/2017	23.454	23.810	23.213	23.704	75,927,000
20/10/2017	23.007	23.637	22.956	23.513	73,956,000
23/10/2017	22.468	23.330	22.417	23.325	86,209,500
24/10/2017	22.489	22.853	22.411	22.587	67,375,500
25/10/2017	21.723	22.500	21.571	22.447	128,911,500
26/10/2017	21.745	22.015	21.547	21.852	75,352,500
27/10/2017	21.391	21.639	21.111	21.317	104,695,500
30/10/2017	21.339	21.585	21.150	21.279	63,816,000
31/10/2017	22.102	22.130	21.345	21.349	85,084,500
01/11/2017	21.405	22.174	21.351	22.150	126,859,500
02/11/2017	19.951	20.579	19.509	20.009	296,871,000
03/11/2017	20.406	20.417	19.675	19.967	133,410,000
06/11/2017	20.185	20.500	19.934	20.467	97,290,000
07/11/2017	20.403	20.433	20.002	20.068	79,414,500
08/11/2017	20.293	20.459	20.087	20.367	70,879,500
09/11/2017	20.199	20.297	19.753	20.167	81,706,500
10/11/2017	20.199	20.557	20.123	20.167	69,381,000
13/11/2017	21.027	21.120	19.941	20.009	113,773,500
14/11/2017	20.580	21.090	20.460	21.000	85,141,500
15/11/2017	20.753	20.833	20.100	20.401	89,680,500
16/11/2017	20.833	21.209	20.753	20.933	87,331,500
17/11/2017	21.003	21.778	20.877	21.711	206,026,500
20/11/2017	20.583	21.033	20.317	20.919	123,715,500
21/11/2017	21.187	21.215	20.581	20.724	108,919,500
22/11/2017	20.840	21.161	20.789	21.118	73,764,000
24/11/2017	21.037	21.094	20.733	20.919	48,661,500
27/11/2017	21.121	21.156	20.634	20.883	68,338,500
28/11/2017	21.170	21.333	20.928	21.091	74,242,500
29/11/2017	20.503	21.200	20.082	21.153	131,511,000
30/11/2017	20.590	20.713	20.303	20.571	65,274,000
01/12/2017	20.435	20.688	20.337	20.363	64,393,500
04/12/2017	20.347	20.551	20.041	20.433	87,526,500
05/12/2017	20.247	20.533	20.067	20.133	69,697,500
06/12/2017	20.884	20.893	20.000	20.007	107,929,500
07/12/2017	20.749	21.242	20.737	20.800	71,709,000
08/12/2017	21.009	21.132	20.751	20.973	52,027,500
11/12/2017	21.927	21.934	20.917	20.975	119,070,000
12/12/2017	22.735	22.763	22.002	22.030	130,998,000
13/12/2017	22.602	22.948	22.433	22.729	93,322,500
14/12/2017	22.526	23.163	22.460	22.734	86,998,500
15/12/2017	22.897	22.927	22.384	22.803	103,998,000
18/12/2017	22.591	23.115	22.505	22.993	82,143,000
19/12/2017	22.073	22.766	22.020	22.684	102,375,000
20/12/2017	21.932	22.207	21.669	22.179	89,307,000
21/12/2017	22.111	22.249	21.814	21.973	65,778,000
22/12/2017	21.680	22.061	21.655	21.967	63,237,000
26/12/2017	21.153	21.596	21.105	21.589	65,676,000
27/12/2017	20.776	21.179	20.717	21.067	70,681,500
28/12/2017	21.024	21.055	20.636	20.783	64,744,500
29/12/2017	20.757	21.094	20.667	21.079	56,658,000
02/01/2018	21.369	21.474	20.733	20.800	65,283,000
03/01/2018	21.150	21.683	21.037	21.400	67,822,500
04/01/2018	20.975	21.237	20.379	20.858	149,194,500
05/01/2018	21.105	21.149	20.800	21.108	68,868,000
08/01/2018	22.427	22.468	21.033	21.067	147,891,000
09/01/2018	22.246	22.587	21.827	22.344	107,199,000
10/01/2018	22.320	22.467	22.000	22.147	64,648,500
11/01/2018	22.530	22.987	22.217	22.349	99,682,500
12/01/2018	22.415	22.694	22.245	22.575	72,376,500
16/01/2018	22.671	23.000	22.320	22.503	97,114,500
17/01/2018	23.144	23.267	22.650	22.698	106,552,500
18/01/2018	22.971	23.487	22.916	23.045	85,287,000
19/01/2018	23.335	23.373	22.840	23.000	73,324,500
22/01/2018	23.437	23.855	23.280	23.293	93,156,000
23/01/2018	23.519	24.033	23.400	24.000	81,981,000
24/01/2018	23.059	23.650	22.901	23.639	79,312,500
25/01/2018	22.509	23.280	22.427	23.218	101,104,500
26/01/2018	22.857	22.933	22.381	22.767	68,091,000
29/01/2018	23.302	23.390	22.552	22.657	71,206,500
30/01/2018	23.055	23.218	22.811	23.009	70,765,500
31/01/2018	23.621	23.746	23.013	23.167	93,211,500
01/02/2018	23.283	23.977	23.242	23.400	62,965,500
02/02/2018	22.917	23.463	22.701	23.229	55,572,000
05/02/2018	22.209	22.965	22.200	22.531	66,961,500
06/02/2018	22.265	22.415	21.567	21.681	76,326,000
07/02/2018	23.000	23.067	22.377	22.599	104,538,000
08/02/2018	21.015	23.241	20.973	22.887	154,719,000
09/02/2018	20.695	21.399	19.651	21.329	194,005,500
12/02/2018	21.049	21.205	20.417	21.075	93,417,000
13/02/2018	21.577	21.613	20.834	21.001	68,403,000
14/02/2018	21.487	21.745	21.235	21.389	59,260,500
15/02/2018	22.271	22.275	21.493	21.633	88,693,500
16/02/2018	22.366	22.875	22.109	22.167	84,639,000
20/02/2018	22.318	22.723	22.100	22.298	60,141,000
21/02/2018	22.220	22.646	22.211	22.402	48,294,000
22/02/2018	23.078	23.163	22.317	22.369	104,547,000
23/02/2018	23.470	23.666	23.140	23.189	87,261,000
26/02/2018	23.828	23.933	23.491	23.567	65,100,000
27/02/2018	23.399	23.999	23.334	23.750	71,961,000
28/02/2018	22.871	23.683	22.815	23.505	91,045,500
01/03/2018	22.062	23.245	22.005	23.001	103,284,000
02/03/2018	22.341	22.348	21.531	21.799	76,392,000
05/03/2018	22.223	22.517	21.953	22.159	57,357,000
06/03/2018	21.880	22.425	21.802	22.250	64,285,500
07/03/2018	22.153	22.167	21.449	21.696	75,109,500
08/03/2018	21.940	22.220	21.751	22.191	53,493,000
09/03/2018	21.811	21.899	21.491	21.607	82,602,000
12/03/2018	23.034	23.147	21.767	21.907	123,960,000
13/03/2018	22.789	23.147	21.767	21.907	89,487,000
14/03/2018	21.775	22.654	21.595	22.451	119,511,000
15/03/2018	21.707	22.190	21.407	21.959	98,472,000
16/03/2018	21.423	21.827	21.271	21.529	91,759,500
19/03/2018	20.904	21.383	20.645	21.100	112,264,500
20/03/2018	20.703	21.083	20.584	20.991	71,464,500
21/03/2018	21.102	21.496	20.679	20.683	89,376,000
22/03/2018	20.607	21.255	20.545	20.926	74,097,000
23/03/2018	20.103	20.750	20.030	20.750	99,823,500
26/03/2018	20.279	20.506	19.424	20.489	125,628,000
27/03/2018	18.612	20.285	18.479	20.267	208,080,000
28/03/2018	17.185	17.912	16.807	17.639	315,021,000
29/03/2018	17.742	18.064	16.547	17.099	227,560,500
02/04/2018	16.832	17.355	16.306	17.084	241,710,000
03/04/2018	17.835	18.223	16.966	17.988	282,666,000
04/04/2018	19.129	19.225	16.800	16.852	298,450,500
05/04/2018	20.381	20.417	19.213	19.289	286,816,500
06/04/2018	19.953	20.619	19.700	20.067	202,804,500
09/04/2018	19.311	20.633	19.281	20.025	153,747,000
10/04/2018	20.313	20.473	19.579	19.931	164,847,000
11/04/2018	20.062	20.599	19.977	20.049	112,243,500
12/04/2018	19.605	20.263	19.579	20.155	114,132,000
13/04/2018	20.023	20.263	19.732	20.240	109,908,000
16/04/2018	19.414	19.977	19.267	19.933	95,077,500
17/04/2018	19.179	19.478	18.834	19.258	105,000,000
18/04/2018	19.557	20.016	19.211	19.405	98,365,500
19/04/2018	20.005	20.067	19.237	19.405	91,359,000
20/04/2018	19.349	19.999	19.317	19.678	84,418,500
23/04/2018	18.891	19.441	18.822	19.419	73,401,000
24/04/2018	18.897	19.139	18.564	19.000	85,279,500
25/04/2018	18.713	19.011	18.483	18.900	60,204,000
26/04/2018	19.032	19.053	18.433	18.583	65,340,000
27/04/2018	19.605	19.631	18.922	19.025	65,469,000
30/04/2018	19.593	19.915	19.500	19.574	63,423,000
01/05/2018	19.995	20.055	19.548	19.567	69,384,000
02/05/2018	20.077	20.457	19.852	19.905	134,556,000
03/05/2018	18.963	19.203	18.349	18.586	260,281,500
04/05/2018	19.606	19.791	18.635	18.867	128,541,000
07/05/2018	20.185	20.397	19.678	19.833	130,173,000
08/05/2018	20.131	20.517	19.933	20.053	88,950,000
09/05/2018	20.457	20.467	20.003	20.027	85,911,000
10/05/2018	20.335	20.866	20.274	20.500	84,774,000
11/05/2018	20.071	20.592	19.939	20.513	70,194,000
14/05/2018	19.465	20.329	19.441	20.221	109,302,000
15/05/2018	18.945	19.131	18.700	19.001	142,788,000
16/05/2018	19.099	19.254	18.771	18.922	85,110,000
17/05/2018	18.969	19.279	18.931	19.060	66,309,000
18/05/2018	18.455	18.977	18.267	18.977	108,778,500
21/05/2018	18.966	19.433	18.753	18.755	137,739,000
22/05/2018	18.334	19.200	18.228	19.184	134,187,000
23/05/2018	18.605	18.661	18.267	18.517	89,776,500
24/05/2018	18.523	18.741	18.326	18.560	62,650,500
25/05/2018	18.590	18.643	18.374	18.509	58,126,500
29/05/2018	18.917	19.100	18.410	18.567	84,999,000
30/05/2018	19.448	19.667	18.773	18.886	112,345,500
31/05/2018	18.982	19.358	18.862	19.147	88,795,500
01/06/2018	19.455	19.463	18.923	19.057	81,366,000
04/06/2018	19.783	19.933	19.570	19.623	71,967,000
05/06/2018	19.409	19.853	19.116	19.847	89,928,000
06/06/2018	21.300	21.478	19.832	20.033	281,509,500
07/06/2018	21.073	22.000	20.905	21.077	215,179,500
08/06/2018	21.177	21.632	21.143	21.267	123,078,000
11/06/2018	22.140	22.311	21.500	21.501	197,752,500
12/06/2018	22.851	23.665	22.533	22.980	335,211,000
13/06/2018	22.985	23.147	22.653	23.114	142,047,000
14/06/2018	23.848	23.917	23.107	23.175	164,715,000
15/06/2018	23.878	24.311	23.417	23.589	162,724,500
18/06/2018	24.722	24.915	23.633	23.693	181,098,000
19/06/2018	23.503	24.667	23.083	24.344	191,428,500
20/06/2018	24.148	24.292	23.467	23.869	125,755,500
21/06/2018	23.167	24.414	23.085	24.133	119,506,500
22/06/2018	22.242	23.483	22.133	23.436	153,991,500
25/06/2018	22.201	22.565	21.833	22.008	103,969,500
26/06/2018	22.800	22.903	21.720	22.403	111,787,500
27/06/2018	22.967	23.386	22.633	23.000	125,005,500
28/06/2018	23.329	23.801	23.074	23.244	125,970,000
29/06/2018	22.863	23.591	22.827	23.555	97,386,000
02/07/2018	22.338	24.319	21.990	24.005	281,397,000
03/07/2018	20.724	22.166	20.646	22.117	184,239,000
05/07/2018	20.611	20.959	19.748	20.917	262,146,000
06/07/2018	20.593	20.805	20.133	20.330	132,982,500
09/07/2018	21.234	21.235	20.533	20.799	113,952,000
10/07/2018	21.498	21.845	21.280	21.637	142,072,500
11/07/2018	21.264	21.463	21.005	21.053	73,261,500
12/07/2018	21.114	21.549	20.851	21.429	85,818,000
13/07/2018	21.258	21.305	20.617	21.039	88,047,000
16/07/2018	20.673	21.011	20.417	20.781	117,280,500
17/07/2018	21.513	21.649	20.567	20.587	104,943,000
18/07/2018	21.590	21.700	21.083	21.667	84,363,000
19/07/2018	21.349	21.569	20.934	21.089	88,729,500
20/07/2018	20.905	21.549	20.781	21.415	77,433,000
23/07/2018	20.213	20.367	19.524	20.123	164,893,500
24/07/2018	19.829	20.515	19.503	20.295	143,862,000
25/07/2018	20.583	20.641	19.633	19.783	106,131,000
26/07/2018	20.443	20.713	20.243	20.323	69,457,500
27/07/2018	19.812	20.513	19.689	20.483	85,549,500
30/07/2018	19.345	19.740	19.075	19.727	102,211,500
31/07/2018	19.876	19.888	19.271	19.483	76,153,500
01/08/2018	20.056	20.200	19.533	19.866	151,941,000
02/08/2018	23.303	23.333	21.544	21.896	348,225,000
03/08/2018	23.211	23.667	22.835	23.187	204,847,500
06/08/2018	22.799	23.665	22.788	23.031	128,464,500
07/08/2018	25.305	25.831	22.610	22.923	463,137,000
08/08/2018	24.689	25.509	24.475	24.606	368,568,000
09/08/2018	23.497	24.467	23.049	24.370	257,757,000
10/08/2018	23.699	24.000	23.067	23.600	173,280,000
13/08/2018	23.761	24.213	23.268	24.075	156,958,500
14/08/2018	23.176	23.947	23.140	23.897	104,796,000
15/08/2018	22.579	22.966	22.143	22.794	136,519,500
16/08/2018	22.363	22.819	22.255	22.661	90,960,000
17/08/2018	20.367	21.785	20.235	21.567	284,379,000
20/08/2018	20.563	20.567	19.213	19.447	261,034,500
21/08/2018	21.460	21.653	20.600	20.707	197,583,000
22/08/2018	21.443	21.592	20.978	21.391	89,190,000
23/08/2018	21.340	21.821	21.207	21.276	77,209,500
24/08/2018	21.521	21.590	21.293	21.380	54,039,000
27/08/2018	21.285	21.496	20.587	21.200	196,189,500
28/08/2018	20.791	21.259	20.746	21.227	114,736,500
29/08/2018	20.334	20.790	20.246	20.685	111,711,000
30/08/2018	20.210	20.307	19.848	20.151	108,250,500
31/08/2018	20.111	20.354	19.907	20.133	80,626,500
04/09/2018	19.263	19.879	19.200	19.796	125,257,500
05/09/2018	18.716	19.119	18.479	19.003	115,812,000
06/09/2018	18.730	19.411	18.592	18.987	112,212,000
07/09/2018	17.549	17.890	16.817	17.340	337,378,500
10/09/2018	19.033	19.069	18.067	18.217	214,252,500
11/09/2018	18.629	18.800	18.237	18.631	137,550,000
12/09/2018	19.369	19.500	18.577	18.763	150,231,000
13/09/2018	19.297	19.667	19.012	19.201	95,104,500
14/09/2018	19.680	19.822	19.101	19.251	101,484,000
17/09/2018	19.656	20.058	19.209	19.336	103,314,000
18/09/2018	18.997	20.176	18.367	19.779	248,212,500
19/09/2018	19.935	20.000	18.700	18.701	124,423,500
20/09/2018	19.889	20.399	19.555	20.237	110,241,000
21/09/2018	19.940	20.039	19.691	19.847	75,757,500
24/09/2018	19.979	20.200	19.572	19.899	72,645,000
25/09/2018	20.066	20.307	19.767	20.000	67,225,500
26/09/2018	20.639	20.926	20.074	20.127	117,648,000
27/09/2018	20.501	20.997	20.461	20.860	127,636,500
28/09/2018	17.651	18.533	17.371	18.017	504,745,500
01/10/2018	20.713	20.763	20.070	20.385	326,664,000
02/10/2018	20.068	21.123	19.943	20.930	176,152,500
03/10/2018	19.653	20.307	19.438	20.222	119,925,000
04/10/2018	18.789	19.600	18.511	19.597	147,213,000
05/10/2018	17.463	18.325	17.333	18.310	269,167,500
08/10/2018	16.704	17.851	16.600	17.635	202,090,500
09/10/2018	17.520	17.785	16.887	17.017	180,909,000
10/10/2018	17.125	17.701	16.518	17.641	192,229,500
11/10/2018	16.815	17.483	16.602	17.169	122,515,500
12/10/2018	17.252	17.466	16.801	17.400	108,021,000
15/10/2018	17.306	17.552	16.969	17.271	93,000,000
16/10/2018	18.439	18.492	17.483	17.713	142,896,000
17/10/2018	18.119	18.847	17.720	18.827	129,832,500
18/10/2018	17.594	18.067	17.533	17.953	81,318,000
19/10/2018	17.333	17.977	16.900	17.826	140,632,500
22/10/2018	17.397	17.457	16.839	17.379	84,004,500
23/10/2018	19.609	19.862	17.473	17.591	285,417,000
24/10/2018	19.233	20.296	19.049	20.070	300,874,500
25/10/2018	20.991	21.400	20.067	21.148	312,610,500
26/10/2018	22.060	22.660	20.443	20.550	411,382,500
29/10/2018	22.323	23.144	21.767	22.498	217,290,000
30/10/2018	21.993	22.527	21.484	21.893	136,900,500
31/10/2018	22.488	22.800	21.940	22.169	114,364,500
01/11/2018	22.952	23.189	22.315	22.551	120,001,500
02/11/2018	23.094	23.280	22.727	22.916	117,120,000
05/11/2018	22.760	22.931	22.009	22.700	117,465,000
06/11/2018	22.737	23.253	22.406	22.605	101,443,500
07/11/2018	23.211	23.412	22.720	22.889	110,617,500
08/11/2018	23.427	23.839	23.229	23.233	106,360,500
09/11/2018	23.367	23.600	23.015	23.267	76,482,000
12/11/2018	22.085	23.319	22.023	23.225	104,122,500
13/11/2018	22.582	22.980	22.147	22.211	81,729,000
14/11/2018	22.933	23.141	22.477	22.847	75,604,500
15/11/2018	23.229	23.239	22.603	22.822	69,385,500
16/11/2018	23.621	23.713	23.008	23.013	108,093,000
19/11/2018	23.565	24.450	23.525	23.756	145,633,500
20/11/2018	23.166	23.320	22.237	22.783	120,070,500
21/11/2018	22.546	23.540	22.493	23.467	70,302,000
23/11/2018	21.722	22.500	21.703	22.290	63,039,000
26/11/2018	23.067	23.081	21.667	21.667	119,881,500
27/11/2018	22.928	23.131	22.367	22.670	95,374,500
28/11/2018	23.191	23.219	22.814	23.066	61,914,000
29/11/2018	22.745	23.167	22.637	23.133	46,210,500
30/11/2018	23.365	23.440	22.551	22.789	84,436,500
03/12/2018	23.899	24.400	23.467	24.000	124,597,500
04/12/2018	23.980	24.579	23.467	23.737	126,928,500
06/12/2018	24.204	24.492	23.384	23.734	117,637,500
07/12/2018	23.865	25.299	23.843	24.600	172,668,000
10/12/2018	24.343	24.399	23.541	24.000	99,202,500
11/12/2018	24.451	24.811	24.015	24.661	94,632,000
12/12/2018	24.440	24.794	24.344	24.628	75,405,000
13/12/2018	25.119	25.163	24.450	24.677	110,488,500
14/12/2018	24.381	25.191	24.289	25.000	95,064,000
17/12/2018	23.228	24.380	22.925	24.133	115,110,000
18/12/2018	22.469	23.437	22.246	23.369	106,500,000
19/12/2018	22.198	23.134	21.983	22.507	124,113,000
20/12/2018	21.025	22.019	20.791	21.803	136,078,500
21/12/2018	21.318	21.565	20.829	21.160	120,252,000
24/12/2018	19.693	20.967	19.680	20.900	83,398,500
26/12/2018	21.739	21.798	19.606	20.000	122,446,500
27/12/2018	21.075	21.478	20.100	21.323	128,626,500
28/12/2018	22.258	22.416	21.227	21.540	149,085,000
31/12/2018	22.187	22.614	21.684	22.519	94,534,500
02/01/2019	20.675	21.009	19.920	20.407	174,879,000
03/01/2019	20.024	20.627	19.825	20.467	104,478,000
04/01/2019	21.179	21.200	20.182	20.400	110,911,500
07/01/2019	22.331	22.449	21.183	21.448	113,268,000
08/01/2019	22.357	22.934	21.801	22.797	105,127,500
09/01/2019	22.569	22.900	22.098	22.367	81,493,500
10/01/2019	22.998	23.026	22.119	22.293	90,846,000
11/01/2019	23.151	23.227	22.585	22.806	75,586,500
14/01/2019	22.293	22.833	22.267	22.825	78,709,500
15/01/2019	22.962	23.253	22.300	22.333	90,849,000
16/01/2019	23.070	23.467	22.900	22.985	70,375,500
17/01/2019	23.154	23.433	22.943	23.081	55,150,500
18/01/2019	20.151	21.809	19.982	21.533	362,262,000
22/01/2019	19.928	20.533	19.700	20.321	181,000,500
23/01/2019	19.173	19.633	18.779	19.500	187,950,000
24/01/2019	19.434	19.579	18.619	18.869	120,183,000
25/01/2019	19.803	19.901	19.303	19.626	108,744,000
28/01/2019	19.759	19.831	19.183	19.527	96,349,500
29/01/2019	19.831	19.904	19.453	19.685	69,325,500
30/01/2019	20.585	20.600	19.899	20.030	168,754,500
31/01/2019	20.468	20.771	19.600	20.067	188,538,000
01/02/2019	20.814	21.073	20.233	20.361	109,251,000
04/02/2019	20.859	21.020	20.125	20.865	110,281,500
05/02/2019	21.423	21.496	20.817	20.833	101,142,000
06/02/2019	21.148	21.616	21.041	21.306	75,577,500
07/02/2019	20.501	20.980	20.200	20.887	97,809,000
08/02/2019	20.387	20.497	19.900	20.455	87,663,000
11/02/2019	20.856	21.240	20.700	20.773	106,945,500
12/02/2019	20.787	21.213	20.641	21.080	82,764,000
13/02/2019	20.545	20.850	20.371	20.823	77,124,000
14/02/2019	20.251	20.451	20.067	20.225	78,012,000
15/02/2019	20.525	20.533	20.260	20.300	58,573,500
19/02/2019	20.376	20.769	20.365	20.437	62,526,000
20/02/2019	20.171	20.420	19.933	20.294	107,131,500
21/02/2019	19.415	20.216	19.367	20.121	133,638,000
22/02/2019	19.647	19.767	19.473	19.633	86,109,000
25/02/2019	19.918	20.193	19.800	19.861	99,397,500
26/02/2019	19.857	20.134	19.251	19.481	128,737,500
27/02/2019	20.983	21.087	20.037	20.119	167,758,500
28/02/2019	21.325	21.333	20.721	21.261	157,810,500
01/03/2019	19.653	20.475	19.460	20.463	343,671,000
04/03/2019	19.024	19.933	18.852	19.875	256,452,000
05/03/2019	18.436	18.933	18.007	18.800	281,470,500
06/03/2019	18.416	18.767	18.293	18.432	155,032,500
07/03/2019	18.439	18.980	18.283	18.589	141,637,500
08/03/2019	18.943	19.039	18.393	18.461	132,294,000
11/03/2019	19.395	19.419	18.700	18.901	110,884,500
12/03/2019	18.891	19.205	18.737	19.099	112,561,500
13/03/2019	19.264	19.466	18.847	18.927	102,670,500
14/03/2019	19.331	19.693	19.219	19.497	106,551,000
15/03/2019	18.362	18.915	18.293	18.901	221,782,500
18/03/2019	17.966	18.537	17.820	18.400	154,215,000
19/03/2019	17.831	18.220	17.564	17.833	177,009,000
20/03/2019	18.240	18.331	17.753	17.979	103,623,000
21/03/2019	18.268	18.430	17.897	18.173	89,206,500
22/03/2019	17.635	18.187	17.600	18.172	131,184,000
25/03/2019	17.361	17.545	16.964	17.314	153,225,000
26/03/2019	17.851	18.017	17.629	17.629	110,263,500
27/03/2019	18.322	18.358	17.879	17.917	131,688,000
28/03/2019	18.575	18.689	18.340	18.477	101,611,500
29/03/2019	18.657	18.677	18.300	18.580	89,869,500
01/04/2019	19.279	19.280	18.752	18.841	121,656,000
02/04/2019	19.059	19.296	18.925	19.220	82,183,500
03/04/2019	19.454	19.745	19.145	19.155	118,791,000
04/04/2019	17.852	18.080	17.373	17.459	355,810,500
05/04/2019	18.331	18.407	17.741	17.991	195,574,500
08/04/2019	18.213	18.744	18.029	18.513	156,156,000
09/04/2019	18.154	18.333	17.974	18.110	88,560,000
10/04/2019	18.404	18.559	18.193	18.449	105,919,500
11/04/2019	17.895	18.033	17.707	17.887	147,538,500
12/04/2019	17.847	18.130	17.789	18.015	101,190,000
15/04/2019	17.759	17.925	17.242	17.909	150,579,000
16/04/2019	18.224	18.333	17.648	17.717	109,093,500
17/04/2019	18.082	18.319	17.903	18.317	76,897,500
18/04/2019	18.217	18.323	17.983	18.082	88,144,500
22/04/2019	17.517	17.979	17.499	17.933	182,206,500
23/04/2019	17.593	17.707	17.050	17.343	164,158,500
24/04/2019	17.244	17.688	17.200	17.590	160,912,500
25/04/2019	16.509	17.267	16.405	17.000	327,741,000
26/04/2019	15.676	16.445	15.409	16.433	335,410,500
29/04/2019	16.098	16.265	15.478	15.724	250,717,500
30/04/2019	15.913	16.281	15.800	16.137	141,969,000
01/05/2019	15.601	16.000	15.433	15.923	160,566,000
02/05/2019	16.273	16.475	15.848	16.368	272,389,500
03/05/2019	17.002	17.107	16.233	16.257	355,602,000
06/05/2019	17.023	17.223	16.567	16.668	162,508,500
07/05/2019	16.471	17.147	16.340	17.120	151,971,000
08/05/2019	16.323	16.707	16.280	16.463	92,646,000
09/05/2019	16.132	16.245	15.796	16.133	100,671,000
10/05/2019	15.968	16.133	15.735	15.983	105,124,500
13/05/2019	15.134	15.498	14.967	15.467	162,522,000
14/05/2019	15.487	15.633	15.200	15.287	108,786,000
15/05/2019	15.463	15.496	15.017	15.288	109,440,000
16/05/2019	15.222	15.400	15.100	15.299	112,249,500
17/05/2019	14.069	14.816	13.928	14.797	266,800,500
20/05/2019	13.691	13.733	13.017	13.520	307,893,000
21/05/2019	13.672	13.827	13.069	13.184	270,058,500
22/05/2019	12.849	13.596	12.785	13.273	280,278,000
23/05/2019	13.033	13.298	12.415	12.956	398,206,500
24/05/2019	12.709	13.332	12.583	13.322	212,049,000
28/05/2019	12.580	13.000	12.523	12.747	154,693,500
29/05/2019	12.657	12.826	12.336	12.473	179,529,000
30/05/2019	12.548	12.817	12.468	12.583	118,897,500
31/05/2019	12.344	12.661	12.273	12.340	156,100,500
03/06/2019	11.931	12.445	11.799	12.367	195,966,000
04/06/2019	12.907	12.932	11.974	12.073	207,112,500
05/06/2019	13.106	13.419	12.790	13.245	202,662,000
06/06/2019	13.730	14.067	13.453	13.629	303,633,000
07/06/2019	13.633	14.056	13.567	13.667	240,052,500
10/06/2019	14.192	14.463	13.934	14.017	158,775,000
11/06/2019	14.473	14.727	14.233	14.609	174,802,500
12/06/2019	13.951	14.892	13.933	14.863	227,962,500
13/06/2019	14.261	14.327	13.834	14.025	122,524,500
14/06/2019	14.328	14.443	14.027	14.083	111,501,000
17/06/2019	15.002	15.133	14.285	14.365	184,752,000
18/06/2019	14.983	15.649	14.837	15.248	190,737,000
19/06/2019	15.095	15.185	14.737	15.007	98,626,500
20/06/2019	14.641	15.127	14.423	14.867	177,952,500
21/06/2019	14.791	14.812	14.367	14.415	123,031,500
24/06/2019	14.909	15.057	14.735	14.883	86,262,000
25/06/2019	14.651	15.023	14.633	14.959	92,731,500
26/06/2019	14.618	15.149	14.540	14.687	127,608,000
27/06/2019	14.856	14.860	14.490	14.630	95,095,500
28/06/2019	14.897	15.011	14.720	14.733	102,771,000
01/07/2019	15.145	15.540	15.085	15.347	123,201,000
02/07/2019	14.970	15.277	14.815	15.259	138,885,000
03/07/2019	15.660	16.105	15.634	15.959	213,016,500
05/07/2019	15.540	15.697	15.387	15.638	105,985,500
08/07/2019	15.356	15.483	15.244	15.416	88,207,500
09/07/2019	15.337	15.400	15.152	15.265	92,862,000
10/07/2019	15.928	15.929	15.543	15.610	137,185,500
11/07/2019	15.907	16.100	15.720	15.876	112,716,000
12/07/2019	16.339	16.359	15.981	15.983	138,007,500
15/07/2019	16.900	16.961	16.324	16.533	165,001,500
16/07/2019	16.825	16.902	16.529	16.620	122,235,000
17/07/2019	16.991	17.221	16.890	17.045	146,470,500
18/07/2019	16.903	17.050	16.793	17.003	71,379,000
19/07/2019	17.212	17.331	16.975	17.046	105,726,000
22/07/2019	17.045	17.477	16.946	17.250	102,636,000
23/07/2019	17.345	17.365	16.967	17.114	75,346,500
24/07/2019	17.659	17.738	17.211	17.278	166,092,000
25/07/2019	15.255	15.633	15.037	15.567	336,274,500
26/07/2019	15.203	15.351	14.817	15.128	150,415,500
29/07/2019	15.718	15.729	15.069	15.139	139,099,500
30/07/2019	16.151	16.224	15.479	15.527	121,635,000
31/07/2019	16.107	16.445	15.777	16.200	137,673,000
01/08/2019	15.590	16.301	15.451	16.177	123,892,500
02/08/2019	15.623	15.751	15.282	15.423	92,047,500
05/08/2019	15.221	15.425	15.052	15.307	105,424,500
06/08/2019	15.383	15.500	15.050	15.459	83,463,000
07/08/2019	15.561	15.571	15.053	15.100	71,647,500
08/08/2019	15.887	15.987	15.510	15.630	79,114,500
09/08/2019	15.667	15.931	15.587	15.737	58,473,000
12/08/2019	15.267	15.718	15.250	15.533	69,958,500
13/08/2019	15.667	15.733	15.170	15.254	72,721,500
14/08/2019	14.641	15.433	14.446	15.414	143,439,000
15/08/2019	14.376	14.771	14.103	14.724	122,394,000
16/08/2019	14.663	14.816	14.401	14.444	76,477,500
19/08/2019	15.122	15.189	14.780	14.947	79,644,000
20/08/2019	15.057	15.273	14.969	15.175	61,878,000
21/08/2019	14.722	14.881	14.507	14.801	116,914,500
22/08/2019	14.810	15.027	14.548	14.853	98,385,000
23/08/2019	14.093	14.745	14.067	14.665	128,079,000
26/08/2019	14.333	14.335	14.103	14.240	75,778,500
27/08/2019	14.272	14.587	14.135	14.383	81,243,000
28/08/2019	14.373	14.483	14.154	14.246	48,382,500
29/08/2019	14.781	14.893	14.533	14.600	77,692,500
30/08/2019	15.041	15.496	14.947	15.277	139,809,000
03/09/2019	15.001	15.263	14.877	14.939	80,311,500
04/09/2019	14.712	15.231	14.614	15.126	86,415,000
05/09/2019	15.305	15.320	14.723	14.833	110,929,500
06/09/2019	15.163	15.309	15.011	15.147	62,841,000
09/09/2019	15.453	15.584	15.282	15.333	72,040,500
10/09/2019	15.703	15.703	15.263	15.387	73,255,500
11/09/2019	16.473	16.545	15.733	15.825	150,642,000
12/09/2019	16.391	16.900	16.293	16.513	128,718,000
13/09/2019	16.347	16.563	16.325	16.464	79,696,500
16/09/2019	16.187	16.495	16.078	16.400	70,921,500
17/09/2019	16.319	16.373	16.025	16.165	57,981,000
18/09/2019	16.233	16.545	16.158	16.333	62,553,000
19/09/2019	16.440	16.529	16.323	16.400	71,937,000
20/09/2019	16.041	16.463	15.877	16.433	95,295,000
23/09/2019	16.082	16.345	15.948	16.000	65,103,000
24/09/2019	14.881	16.133	14.841	16.101	193,372,500
25/09/2019	15.247	15.265	14.557	14.971	141,406,500
26/09/2019	16.171	16.221	15.160	15.377	178,267,500
27/09/2019	16.142	16.581	15.915	16.147	166,746,000
30/09/2019	16.058	16.265	15.741	16.200	88,197,000
01/10/2019	16.313	16.397	15.942	16.100	92,439,000
02/10/2019	16.209	16.310	15.962	16.219	84,471,000
03/10/2019	15.535	15.632	14.952	15.457	226,267,500
04/10/2019	15.429	15.652	15.205	15.441	119,925,000
07/10/2019	15.848	15.904	15.237	15.320	120,963,000
08/10/2019	16.003	16.263	15.633	15.725	130,173,000
09/10/2019	16.302	16.487	16.043	16.088	103,416,000
10/10/2019	16.316	16.619	16.105	16.352	94,249,500
11/10/2019	16.526	16.739	16.454	16.477	127,131,000
14/10/2019	17.131	17.237	16.475	16.527	153,075,000
15/10/2019	17.193	17.333	16.941	17.180	96,492,000
16/10/2019	17.317	17.473	17.128	17.159	100,261,500
17/10/2019	17.465	17.652	17.345	17.500	71,539,500
18/10/2019	17.130	17.520	17.007	17.380	86,247,000
21/10/2019	16.900	17.300	16.679	17.222	75,304,500
22/10/2019	17.039	17.222	16.723	16.955	69,012,000
23/10/2019	16.979	17.076	16.757	16.967	78,916,500
24/10/2019	19.979	20.329	19.280	19.891	445,813,500
25/10/2019	21.875	22.000	19.741	19.848	450,091,500
28/10/2019	21.847	22.723	21.507	21.836	283,054,500
29/10/2019	21.081	21.620	20.983	21.333	190,264,500
30/10/2019	21.001	21.253	20.665	20.867	144,627,000
31/10/2019	20.995	21.267	20.867	20.873	76,005,000
01/11/2019	20.887	21.099	20.653	21.088	95,758,500
04/11/2019	21.165	21.463	20.617	20.987	131,805,000
05/11/2019	21.148	21.567	21.075	21.308	104,151,000
06/11/2019	21.772	21.781	20.967	21.200	119,113,500
07/11/2019	22.369	22.767	21.868	21.943	217,009,500
08/11/2019	22.476	22.497	22.167	22.300	91,038,000
11/11/2019	23.006	23.279	22.800	22.930	149,800,500
12/11/2019	23.329	23.358	22.936	23.127	110,391,000
13/11/2019	23.074	23.755	23.012	23.667	126,301,500
14/11/2019	23.290	23.589	22.861	23.074	96,973,500
15/11/2019	23.478	23.520	23.224	23.376	72,135,000
18/11/2019	23.333	23.543	23.073	23.528	66,006,000
19/11/2019	23.968	23.999	23.187	23.450	115,872,000
20/11/2019	23.481	24.080	23.305	24.000	100,876,500
21/11/2019	23.655	24.056	23.600	23.634	91,650,000
22/11/2019	22.203	22.733	22.000	22.677	253,059,000
25/11/2019	22.423	22.971	22.297	22.955	185,092,500
26/11/2019	21.928	22.367	21.807	22.351	119,211,000
27/11/2019	22.086	22.262	21.905	22.075	83,334,000
29/11/2019	21.996	22.084	21.833	22.074	36,984,000
02/12/2019	22.325	22.425	21.913	21.960	91,117,500
03/12/2019	22.413	22.527	22.146	22.175	98,605,500
04/12/2019	22.202	22.524	22.190	22.517	82,995,000
05/12/2019	22.025	22.295	21.817	22.189	55,869,000
06/12/2019	22.393	22.591	22.318	22.333	114,186,000
09/12/2019	22.635	22.963	22.339	22.439	135,346,500
10/12/2019	23.256	23.382	22.621	22.664	132,424,500
11/12/2019	23.513	23.813	23.406	23.459	103,467,000
12/12/2019	23.979	24.183	23.549	23.661	116,458,500
13/12/2019	23.893	24.347	23.643	24.070	98,563,500
16/12/2019	25.433	25.574	24.167	24.170	272,613,000
17/12/2019	25.266	25.700	25.060	25.266	127,452,000
18/12/2019	26.210	26.348	25.372	25.375	211,815,000
19/12/2019	26.936	27.123	26.433	26.488	271,606,500
20/12/2019	27.039	27.533	26.679	27.353	221,290,500
23/12/2019	27.948	28.134	27.333	27.452	199,794,000
24/12/2019	28.350	28.365	27.513	27.891	120,820,500
26/12/2019	28.729	28.899	28.423	28.527	159,508,500
27/12/2019	28.692	29.021	28.407	29.000	149,185,500
30/12/2019	27.647	28.600	27.284	28.586	188,796,000
31/12/2019	27.889	28.086	26.805	27.000	154,285,500
02/01/2020	28.684	28.713	28.114	28.300	142,981,500
03/01/2020	29.534	30.267	29.128	29.367	266,677,500
06/01/2020	30.103	30.104	29.333	29.365	151,995,000
07/01/2020	31.271	31.442	30.224	30.760	268,231,500
08/01/2020	32.809	33.233	31.215	31.580	467,164,500
09/01/2020	32.089	33.253	31.525	33.140	426,606,000
10/01/2020	31.877	32.329	31.580	32.119	194,392,500
13/01/2020	34.991	35.042	32.800	32.900	397,764,000
14/01/2020	35.861	36.494	34.993	36.284	434,943,000
15/01/2020	34.567	35.856	34.453	35.317	260,532,000
16/01/2020	34.233	34.297	32.811	32.917	326,050,500
17/01/2020	34.033	34.378	33.544	33.841	204,436,500
21/01/2020	36.480	36.572	35.227	35.350	267,052,500
22/01/2020	37.971	39.633	37.273	38.126	470,535,000
23/01/2020	38.147	38.800	37.040	37.617	294,765,000
24/01/2020	37.655	38.257	36.951	38.042	215,304,000
27/01/2020	37.201	37.629	35.952	36.133	204,121,500
28/01/2020	37.793	38.454	37.205	37.899	176,827,500
29/01/2020	38.733	39.320	37.829	38.379	267,022,500
30/01/2020	42.721	43.392	41.200	42.161	435,085,500
31/01/2020	43.371	43.533	42.168	42.667	235,789,500
03/02/2020	52.000	52.409	44.901	44.913	705,975,000
04/02/2020	59.137	64.599	55.592	58.864	914,082,000
05/02/2020	48.980	56.399	46.941	54.884	726,357,000
06/02/2020	49.931	53.055	45.800	46.661	598,212,000
07/02/2020	49.871	51.317	48.667	48.703	255,952,500
10/02/2020	51.419	54.666	50.160	53.333	370,338,000
11/02/2020	51.625	52.234	50.533	51.253	175,462,500
12/02/2020	51.153	52.650	50.891	51.858	180,337,500
13/02/2020	53.600	54.533	49.000	49.456	394,339,500
14/02/2020	53.335	54.198	52.367	52.481	235,405,500
18/02/2020	57.227	57.333	55.491	56.107	245,725,500
19/02/2020	61.161	62.985	60.068	61.567	381,345,000
20/02/2020	59.961	60.800	57.329	60.797	264,523,500
21/02/2020	60.067	60.871	58.697	60.465	214,722,000
24/02/2020	55.586	57.567	54.813	55.933	227,883,000
25/02/2020	53.327	57.107	52.467	56.600	259,357,500
26/02/2020	51.920	54.221	51.741	52.167	211,282,500
27/02/2020	45.267	49.318	44.600	48.667	364,158,000
28/02/2020	44.533	46.035	40.768	41.980	363,343,500
02/03/2020	49.575	49.579	45.778	47.417	302,925,000
03/03/2020	49.701	53.799	47.741	53.667	386,760,000
04/03/2020	49.967	51.101	48.315	50.931	225,735,000
05/03/2020	48.303	49.717	47.871	48.251	162,790,500
06/03/2020	46.899	47.133	45.618	46.000	189,943,500
09/03/2020	40.533	44.200	40.333	40.359	256,105,500
10/03/2020	43.022	44.533	40.533	43.962	233,916,000
11/03/2020	42.282	43.572	40.867	42.680	199,837,500
12/03/2020	37.370	39.633	36.417	38.726	283,636,500
13/03/2020	36.441	40.505	33.467	39.667	339,604,500
16/03/2020	29.671	32.991	29.478	31.300	307,342,500
17/03/2020	28.680	31.457	26.400	29.334	359,919,000
18/03/2020	24.081	26.991	23.367	25.933	356,793,000
19/03/2020	28.509	30.133	23.897	24.980	452,932,500
20/03/2020	28.502	31.800	28.386	29.213	424,282,500
23/03/2020	28.953	29.467	27.367	28.907	246,817,500
24/03/2020	33.667	34.246	31.600	31.820	343,428,000
25/03/2020	35.950	37.133	34.074	36.350	318,340,500
26/03/2020	35.211	37.333	34.150	36.493	260,710,500
27/03/2020	34.291	35.053	32.935	33.667	215,661,000
30/03/2020	33.475	34.443	32.749	34.017	179,971,500
31/03/2020	34.933	36.197	33.133	33.417	266,572,500
01/04/2020	32.104	34.263	31.673	33.600	200,298,000
02/04/2020	30.298	32.951	29.760	32.069	297,876,000
03/04/2020	32.001	34.366	31.226	33.967	338,431,500
06/04/2020	34.416	34.733	33.197	34.080	223,527,000
07/04/2020	36.363	37.667	35.489	36.333	268,797,000
08/04/2020	36.589	37.147	35.555	36.947	189,840,000
09/04/2020	38.200	38.345	37.141	37.473	204,750,000
13/04/2020	43.397	43.467	38.702	39.344	337,131,000
14/04/2020	47.326	49.459	46.162	46.598	458,647,500
15/04/2020	48.655	50.209	47.333	49.467	353,655,000
16/04/2020	49.681	50.630	47.115	47.796	309,868,500
17/04/2020	50.259	51.663	49.844	51.485	196,923,000
20/04/2020	49.757	51.038	47.481	48.847	221,199,000
21/04/2020	45.781	50.222	44.919	48.675	303,136,500
22/04/2020	48.807	48.933	45.914	46.932	212,482,500
23/04/2020	47.042	48.933	46.875	48.507	198,550,500
24/04/2020	48.343	48.715	46.545	47.387	198,180,000
27/04/2020	53.250	53.299	49.000	49.174	310,221,000
28/04/2020	51.275	53.667	50.446	53.043	228,330,000
29/04/2020	53.367	53.547	52.211	52.678	243,240,000
30/04/2020	52.125	57.988	50.900	57.013	427,078,500
01/05/2020	46.755	51.518	45.536	50.333	487,977,000
04/05/2020	50.746	50.800	46.533	46.733	288,556,500
05/05/2020	51.214	53.261	50.812	52.653	254,875,500
06/05/2020	52.172	52.653	50.741	51.767	166,848,000
07/05/2020	52.003	53.093	51.490	51.814	172,915,500
08/05/2020	54.628	54.933	52.467	52.918	241,297,500
11/05/2020	54.086	54.933	52.333	52.701	247,794,000
12/05/2020	53.961	56.219	53.867	55.133	238,603,500
13/05/2020	52.731	55.067	50.887	54.722	285,982,500
14/05/2020	53.555	53.557	50.933	52.000	205,233,000
15/05/2020	53.278	53.670	52.437	52.690	157,776,000
18/05/2020	54.242	55.648	53.592	55.185	174,987,000
19/05/2020	53.867	54.805	53.739	54.345	144,547,500
20/05/2020	54.371	55.067	54.120	54.700	109,639,500
21/05/2020	55.173	55.500	53.067	54.400	183,819,000
22/05/2020	54.459	55.452	54.133	54.811	149,812,500
26/05/2020	54.591	55.640	54.381	55.633	121,345,500
27/05/2020	54.682	55.181	52.333	54.724	173,242,500
28/05/2020	53.721	54.983	53.446	54.234	108,834,000
29/05/2020	55.667	55.667	53.614	53.917	176,467,500
01/06/2020	59.873	59.933	56.940	57.200	224,092,500
02/06/2020	58.771	60.577	58.067	59.647	203,484,000
03/06/2020	58.864	59.863	58.673	59.208	119,242,500
04/06/2020	57.625	59.717	57.229	59.325	133,315,500
05/06/2020	59.044	59.101	57.747	58.523	117,178,500
08/06/2020	63.328	63.333	60.611	61.267	212,620,500
09/06/2020	62.711	63.629	61.595	62.667	170,823,000
10/06/2020	68.337	68.499	65.500	66.125	278,451,000
11/06/2020	64.856	67.931	64.800	66.013	238,747,500
12/06/2020	62.352	65.865	60.840	65.333	251,451,000
15/06/2020	66.060	66.589	60.567	61.186	235,458,000
16/06/2020	65.475	67.525	64.159	67.457	210,766,500
17/06/2020	66.119	67.000	65.505	65.847	148,362,000
18/06/2020	66.931	67.947	66.298	66.867	146,278,500
19/06/2020	66.727	67.731	66.089	67.519	130,195,500
22/06/2020	66.288	67.259	66.001	66.663	95,436,000
23/06/2020	66.785	67.467	66.267	66.592	95,479,500
24/06/2020	64.057	66.725	63.543	66.274	164,394,000
25/06/2020	65.732	65.732	62.477	63.618	138,817,500
26/06/2020	63.983	66.333	63.658	66.319	132,823,500
29/06/2020	67.290	67.333	63.235	64.601	135,396,000
30/06/2020	71.987	72.513	66.915	67.100	253,777,500
01/07/2020	74.642	75.689	72.033	72.200	199,903,500
02/07/2020	80.577	81.867	79.040	81.432	258,751,500
06/07/2020	91.439	91.853	84.403	85.113	308,548,500
07/07/2020	92.657	95.300	89.114	93.667	322,345,500
08/07/2020	91.059	94.484	87.423	93.667	244,669,500
09/07/2020	92.952	93.904	90.085	93.133	175,764,000
10/07/2020	102.977	103.261	91.734	93.067	350,064,000
13/07/2020	99.804	119.666	98.074	110.600	584,781,000
14/07/2020	101.120	106.000	95.400	103.733	351,271,500
15/07/2020	103.067	103.333	97.133	102.867	245,517,000
16/07/2020	100.043	102.114	97.733	98.477	214,512,000
17/07/2020	100.056	102.501	99.333	100.897	139,950,000
20/07/2020	109.533	110.000	99.200	101.267	256,821,000
21/07/2020	104.557	111.667	103.867	109.329	241,608,000
22/07/2020	106.155	108.428	104.133	106.600	212,416,500
23/07/2020	100.871	112.600	98.718	111.930	364,927,500
24/07/2020	94.467	97.667	91.103	94.401	290,949,000
27/07/2020	102.640	103.196	94.200	95.667	240,730,500
28/07/2020	98.433	104.313	98.295	100.267	237,130,500
29/07/2020	99.941	102.321	99.133	100.067	141,403,500
30/07/2020	99.166	100.883	98.067	99.200	114,315,000
31/07/2020	95.384	101.137	94.732	101.000	183,123,000
03/08/2020	99.000	100.654	96.292	96.613	132,139,500
04/08/2020	99.133	101.827	97.467	99.667	126,225,000
05/08/2020	99.001	99.989	97.887	99.533	74,217,000
06/08/2020	99.305	101.154	98.484	99.389	89,884,500
07/08/2020	96.847	99.983	94.334	99.969	133,446,000
10/08/2020	94.571	97.167	92.389	96.533	112,834,500
11/08/2020	91.626	94.667	91.000	93.067	129,387,000
12/08/2020	103.651	105.667	95.667	98.000	327,441,000
13/08/2020	108.067	110.079	104.484	107.400	306,379,500
14/08/2020	110.047	111.253	108.443	110.999	188,664,000
17/08/2020	122.376	123.057	111.522	111.800	303,634,500
18/08/2020	125.806	128.260	123.007	126.599	247,117,500
19/08/2020	125.235	127.400	122.747	124.333	183,079,500
20/08/2020	133.455	134.799	123.804	124.045	309,177,000
21/08/2020	136.665	139.699	135.003	136.317	322,344,000
24/08/2020	134.280	141.933	128.501	141.752	300,954,000
25/08/2020	134.889	135.197	131.200	131.659	159,883,500
26/08/2020	143.545	144.400	136.909	137.333	213,591,000
27/08/2020	149.250	153.040	142.833	145.364	355,395,000
28/08/2020	147.560	154.566	145.768	153.008	301,218,000
31/08/2020	166.107	166.713	146.703	148.203	355,123,200
01/09/2020	158.350	167.497	156.837	167.380	269,523,300
02/09/2020	149.123	159.680	135.040	159.663	288,528,300
03/09/2020	135.667	143.933	134.000	135.743	262,788,300
04/09/2020	139.440	142.667	124.007	134.270	330,965,700
08/09/2020	110.070	122.913	109.960	118.667	346,397,100
09/09/2020	122.093	123.000	113.837	118.867	238,397,400
10/09/2020	123.780	132.997	120.187	128.737	254,791,800
11/09/2020	124.240	127.500	120.167	127.313	182,152,500
14/09/2020	139.873	140.000	124.433	126.983	249,061,800
15/09/2020	149.920	153.980	143.567	145.520	291,894,600
16/09/2020	147.253	152.597	145.103	146.623	216,837,900
17/09/2020	141.143	145.930	136.000	138.533	230,337,600
18/09/2020	147.383	150.333	142.933	149.313	259,220,400
21/09/2020	149.797	151.893	135.690	151.043	328,430,400
22/09/2020	141.410	145.920	139.200	143.200	238,742,400
23/09/2020	126.787	137.383	125.293	135.053	285,222,600
24/09/2020	129.263	133.167	117.100	121.267	289,683,300
25/09/2020	135.780	136.243	130.433	131.157	201,625,500
28/09/2020	140.400	142.693	138.517	141.540	149,158,800
29/09/2020	139.690	142.833	137.200	138.667	150,657,900
30/09/2020	143.003	144.643	140.157	140.440	144,436,800
01/10/2020	149.387	149.627	144.807	146.920	152,224,500
02/10/2020	138.363	146.377	138.333	140.463	214,290,000
05/10/2020	141.893	144.547	139.777	141.117	134,168,400
06/10/2020	137.993	142.927	135.350	141.263	147,438,900
07/10/2020	141.767	143.300	137.950	139.957	129,383,100
08/10/2020	141.973	146.333	141.767	146.147	121,263,300
09/10/2020	144.667	144.863	142.153	143.377	86,777,100
12/10/2020	147.433	149.580	146.193	147.333	116,373,300
13/10/2020	148.883	149.630	145.533	147.783	103,391,100
14/10/2020	153.767	155.300	149.117	149.927	143,639,100
15/10/2020	149.627	152.190	147.500	150.103	107,017,200
16/10/2020	146.557	151.983	146.283	151.480	98,327,700
19/10/2020	143.610	149.000	142.957	148.747	108,863,400
20/10/2020	140.647	143.917	139.683	143.917	94,968,900
21/10/2020	140.880	144.317	140.417	140.900	97,111,500
22/10/2020	141.930	148.410	141.503	147.307	119,979,600
23/10/2020	140.210	140.963	135.793	140.613	101,151,000
26/10/2020	140.093	141.920	136.667	137.210	84,717,600
27/10/2020	141.560	143.500	140.033	141.253	68,059,500
28/10/2020	135.340	139.533	135.333	138.827	76,354,200
29/10/2020	136.943	139.353	135.487	136.653	67,965,900
30/10/2020	129.347	135.863	126.370	135.633	127,533,900
02/11/2020	133.503	135.660	130.767	131.333	87,063,300
03/11/2020	141.300	142.590	135.563	136.577	103,055,100
04/11/2020	140.327	145.133	139.033	143.540	96,429,300
05/11/2020	146.030	146.667	141.333	142.767	85,243,500
06/11/2020	143.317	145.523	141.427	145.367	65,118,000
09/11/2020	140.420	150.833	140.333	146.500	104,499,000
10/11/2020	136.787	140.030	132.010	140.030	90,852,600
11/11/2020	139.043	139.567	136.860	138.817	52,073,100
12/11/2020	137.253	141.000	136.507	138.350	59,565,300
13/11/2020	136.167	137.510	133.887	136.950	59,313,300
16/11/2020	136.030	137.483	134.697	136.310	80,515,800
17/11/2020	147.203	154.000	144.337	153.390	183,564,900
18/11/2020	162.213	165.333	147.833	149.450	234,132,000
19/11/2020	166.423	169.537	162.523	164.000	187,425,900
20/11/2020	163.203	167.500	163.020	165.997	98,735,700
23/11/2020	173.950	175.333	167.263	167.833	150,780,900
24/11/2020	185.127	186.663	175.400	180.133	160,945,500
25/11/2020	191.333	191.333	181.790	183.353	146,790,600
27/11/2020	195.253	199.593	192.817	193.720	112,683,300
30/11/2020	189.200	202.600	184.837	200.737	189,009,300
01/12/2020	194.920	199.283	190.683	199.197	120,310,500
02/12/2020	189.607	190.513	180.403	185.480	143,327,100
03/12/2020	197.793	199.657	194.143	196.673	127,656,000
04/12/2020	199.680	199.680	195.167	197.003	88,203,900
07/12/2020	213.920	216.263	201.017	201.640	168,929,100
08/12/2020	216.627	217.093	206.167	208.503	192,795,000
09/12/2020	201.493	218.107	196.000	217.897	213,873,600
10/12/2020	209.023	209.250	188.780	191.457	201,249,600
11/12/2020	203.330	208.000	198.933	205.003	139,425,000
14/12/2020	213.277	214.250	203.400	206.333	156,121,800
15/12/2020	211.083	215.633	207.933	214.427	135,214,500
16/12/2020	207.590	210.833	201.667	209.410	126,287,400
17/12/2020	218.633	219.607	206.500	209.397	168,810,300
18/12/2020	231.667	231.667	209.513	222.967	666,378,600
21/12/2020	216.620	222.833	215.357	222.080	174,135,900
22/12/2020	213.447	216.627	204.743	216.000	155,148,000
23/12/2020	215.327	217.167	207.523	210.733	99,519,000
24/12/2020	220.590	222.030	213.667	214.330	68,596,800
28/12/2020	221.230	227.133	220.267	224.837	96,835,800
29/12/2020	221.997	223.300	218.333	220.333	68,732,400
30/12/2020	231.593	232.200	222.787	224.000	128,538,000
31/12/2020	235.223	239.573	230.373	233.330	148,949,700
04/01/2021	243.257	248.163	239.063	239.820	145,914,600
05/01/2021	245.037	246.947	239.733	241.220	96,735,600
06/01/2021	251.993	258.000	249.700	252.830	134,100,000
07/01/2021	272.013	272.330	258.400	259.210	154,496,700
08/01/2021	293.340	294.830	279.463	285.333	225,166,500
11/01/2021	270.397	284.810	267.873	283.133	177,904,800
12/01/2021	283.147	289.333	275.780	277.000	138,812,100
13/01/2021	284.803	286.823	277.333	284.253	99,937,500
14/01/2021	281.667	287.667	279.583	281.130	93,798,900
15/01/2021	275.387	286.633	273.033	284.000	116,332,800
19/01/2021	281.517	283.333	277.667	279.267	76,101,000
20/01/2021	283.483	286.500	279.093	286.247	76,997,700
21/01/2021	281.663	285.240	280.473	285.000	61,563,300
22/01/2021	282.213	282.667	276.207	278.103	60,199,500
25/01/2021	293.600	300.133	279.607	285.000	123,520,200
26/01/2021	294.363	298.633	290.533	297.127	69,394,800
27/01/2021	288.053	297.167	286.220	290.117	82,002,000
28/01/2021	278.477	282.667	267.000	273.333	79,134,000
29/01/2021	264.510	280.803	260.033	276.667	104,972,400
01/02/2021	279.937	280.667	265.187	271.430	76,174,200
02/02/2021	290.930	293.500	280.733	281.560	73,038,600
03/02/2021	284.897	292.693	284.353	292.340	55,030,500
04/02/2021	283.330	285.500	277.807	285.000	47,438,100
05/02/2021	284.077	288.257	279.657	281.667	55,699,800
08/02/2021	287.807	292.590	284.917	289.890	60,485,100
09/02/2021	283.153	286.600	280.583	285.040	45,473,100
10/02/2021	268.273	281.607	266.673	281.213	108,648,300
11/02/2021	270.553	276.627	267.243	270.813	64,868,400
12/02/2021	272.040	272.443	261.777	267.087	71,304,900
16/02/2021	265.407	273.667	264.147	272.667	59,406,900
17/02/2021	266.050	266.613	254.003	259.697	77,989,500
18/02/2021	262.460	264.897	258.757	260.300	53,871,300
19/02/2021	260.433	265.597	259.123	265.000	56,874,900
22/02/2021	238.167	256.167	236.733	254.213	111,809,100
23/02/2021	232.947	237.870	206.333	220.710	199,820,700
24/02/2021	247.340	248.333	231.390	237.283	110,301,000
25/02/2021	227.407	245.737	223.527	242.050	117,071,700
26/02/2021	225.167	235.567	219.837	233.333	123,267,600
01/03/2021	239.477	239.667	228.350	230.037	81,408,600
02/03/2021	228.813	240.370	228.333	239.427	71,196,600
03/03/2021	217.733	233.567	217.237	229.330	90,624,000
04/03/2021	207.147	222.817	200.000	218.600	197,758,500
05/03/2021	199.317	209.280	179.830	208.687	268,189,500
08/03/2021	187.667	206.710	186.263	200.183	155,361,000
09/03/2021	224.527	226.030	198.403	202.727	202,569,900
10/03/2021	222.687	239.283	218.353	233.433	181,817,100
11/03/2021	233.200	234.167	225.727	233.133	108,761,700
12/03/2021	231.243	231.627	222.047	223.333	100,751,400
15/03/2021	235.980	237.727	228.013	231.363	88,006,800
16/03/2021	225.627	235.973	223.667	234.450	96,587,100
17/03/2021	233.937	234.577	217.003	218.957	121,117,500
18/03/2021	217.720	229.743	217.333	228.097	99,674,400
19/03/2021	218.290	219.077	208.207	215.533	128,682,000
22/03/2021	223.333	233.207	222.917	228.197	118,536,600
23/03/2021	220.720	225.933	219.170	225.257	91,475,700
24/03/2021	210.090	222.673	210.037	222.637	101,385,600
25/03/2021	213.463	215.167	203.167	204.333	117,674,700
26/03/2021	206.237	214.607	199.963	213.957	101,558,400
29/03/2021	203.763	205.493	198.673	205.213	85,911,000
30/03/2021	211.873	212.553	197.003	200.583	118,297,200
31/03/2021	222.643	224.000	213.703	215.540	100,011,900
01/04/2021	220.583	230.807	219.807	229.457	105,895,200
05/04/2021	230.350	236.053	228.233	235.903	125,528,400
06/04/2021	230.540	232.183	227.123	230.100	84,815,400
07/04/2021	223.657	230.460	222.613	229.000	78,928,200
08/04/2021	227.933	229.850	223.883	225.793	71,772,900
09/04/2021	225.673	226.990	223.143	225.923	64,311,300
12/04/2021	233.993	234.933	227.363	228.567	87,407,100
13/04/2021	254.107	254.333	236.887	237.567	133,958,400
14/04/2021	244.077	260.263	242.677	256.900	147,052,200
15/04/2021	246.283	247.897	240.437	247.700	83,546,700
16/04/2021	246.593	249.803	241.533	242.883	83,938,500
19/04/2021	238.210	241.800	230.600	239.867	119,058,600
20/04/2021	239.663	245.750	236.897	239.140	106,827,000
21/04/2021	248.040	248.280	232.667	234.923	93,646,500
22/04/2021	239.897	251.257	239.347	247.167	106,770,900
23/04/2021	243.133	245.787	238.487	239.933	85,110,000
26/04/2021	246.067	249.767	244.203	247.000	93,115,500
27/04/2021	234.913	241.333	234.450	239.320	88,311,000
28/04/2021	231.467	236.167	231.200	232.137	66,813,000
29/04/2021	225.667	234.083	222.833	233.170	86,536,200
30/04/2021	236.480	238.490	222.047	222.530	122,276,100
03/05/2021	228.300	235.333	226.833	234.600	81,129,300
04/05/2021	224.533	227.817	219.233	226.313	89,217,900
05/05/2021	223.647	228.433	222.447	227.020	65,705,700
06/05/2021	221.180	227.007	216.667	226.920	83,353,800
07/05/2021	224.123	230.000	220.073	221.933	70,407,600
10/05/2021	209.680	221.683	209.203	221.633	94,177,200
11/05/2021	205.733	209.033	198.533	199.747	139,511,700
12/05/2021	196.630	206.803	195.590	200.830	101,470,800
13/05/2021	190.563	202.153	186.550	200.513	132,554,700
14/05/2021	196.580	197.623	190.153	194.470	100,112,700
17/05/2021	192.277	196.577	187.067	191.850	97,171,200
18/05/2021	192.623	198.750	187.793	189.333	110,491,800
19/05/2021	187.820	188.737	182.327	184.183	118,735,200
20/05/2021	195.593	196.283	190.357	191.667	92,463,300
21/05/2021	193.627	198.893	193.333	198.703	78,091,800
24/05/2021	202.147	204.827	191.217	193.867	103,674,300
25/05/2021	201.563	204.663	198.570	202.437	84,017,700
26/05/2021	206.377	208.723	200.500	202.520	85,917,900
27/05/2021	210.283	210.377	205.403	206.747	79,111,800
28/05/2021	208.407	211.863	207.460	209.500	68,211,000
01/06/2021	207.967	211.267	206.850	209.267	54,254,700
02/06/2021	201.707	207.787	199.713	206.710	69,908,400
03/06/2021	190.947	201.517	190.407	200.600	90,335,700
04/06/2021	199.683	200.203	192.400	193.237	72,110,700
07/06/2021	201.710	203.333	194.293	197.277	67,631,100
08/06/2021	201.197	207.697	198.500	207.670	78,160,200
09/06/2021	199.593	203.930	199.210	200.723	49,753,800
10/06/2021	203.373	205.530	200.167	201.293	71,758,800
11/06/2021	203.297	204.187	200.507	203.410	48,615,900
14/06/2021	205.897	208.497	203.060	204.077	61,272,000
15/06/2021	199.787	205.597	199.410	205.563	53,292,300
16/06/2021	201.623	202.833	197.833	199.180	66,432,300
17/06/2021	205.533	207.157	200.447	200.630	68,104,200
18/06/2021	207.770	209.450	203.933	204.457	73,682,700
21/06/2021	206.943	210.463	202.960	208.160	74,438,100
22/06/2021	207.903	209.523	205.167	206.083	57,476,700
23/06/2021	218.857	219.067	210.013	210.667	93,297,600
24/06/2021	226.607	232.540	222.537	224.997	137,947,200
25/06/2021	223.957	231.270	222.900	229.860	97,490,100
28/06/2021	229.573	231.567	223.440	223.880	64,884,600
29/06/2021	226.920	229.170	225.297	228.217	52,143,900
30/06/2021	226.567	230.937	226.047	226.590	56,774,700
01/07/2021	225.973	229.330	224.267	227.973	55,903,500
02/07/2021	226.300	233.333	224.420	226.327	81,163,500
06/07/2021	219.860	228.000	217.133	227.237	69,853,500
07/07/2021	214.883	221.900	212.773	221.423	56,376,000
08/07/2021	217.603	218.143	206.820	209.457	68,319,900
09/07/2021	218.983	219.637	214.897	217.727	54,421,500
12/07/2021	228.567	229.080	220.720	220.733	77,781,000
13/07/2021	222.847	231.093	222.100	228.773	62,898,300
14/07/2021	217.793	226.203	217.613	223.583	64,923,600
15/07/2021	216.867	222.047	212.627	219.463	60,628,800
16/07/2021	214.740	218.900	214.067	218.227	49,113,000
19/07/2021	215.407	215.733	207.097	209.963	63,891,300
20/07/2021	220.167	220.797	213.500	217.330	46,461,300
21/07/2021	218.430	221.620	216.763	219.870	41,859,900
22/07/2021	216.420	220.723	214.867	218.813	45,317,100
23/07/2021	214.460	216.267	212.433	215.453	43,814,700
26/07/2021	219.207	222.733	215.703	216.990	76,009,800
27/07/2021	214.927	222.167	209.080	221.133	98,439,900
28/07/2021	215.660	218.323	213.133	215.667	48,019,800
29/07/2021	225.783	227.897	216.267	216.597	91,183,800
30/07/2021	229.067	232.510	223.000	223.920	88,969,200
02/08/2021	236.557	242.313	232.800	233.333	100,847,400
03/08/2021	236.580	240.883	233.670	239.667	64,860,900
04/08/2021	236.973	241.633	236.310	237.000	51,007,800
05/08/2021	238.210	240.317	237.137	238.667	38,758,800
06/08/2021	233.033	238.777	232.543	237.300	46,869,000
09/08/2021	237.920	239.677	235.043	236.723	44,145,900
10/08/2021	236.663	238.863	233.960	237.997	40,296,900
11/08/2021	235.940	238.393	234.737	237.570	29,401,800
12/08/2021	240.750	240.933	233.133	235.447	52,377,300
13/08/2021	239.057	243.300	238.113	241.237	50,194,500
16/08/2021	228.723	236.500	225.467	235.023	68,032,200
17/08/2021	221.903	224.860	216.280	224.220	71,163,900
18/08/2021	229.663	231.923	223.117	223.250	61,048,200
19/08/2021	224.490	228.850	222.530	226.070	42,940,500
20/08/2021	226.753	230.710	224.567	227.617	44,525,700
23/08/2021	235.433	237.377	226.917	228.480	60,794,700
24/08/2021	236.163	238.407	234.213	236.893	39,249,300
25/08/2021	237.067	238.990	234.667	235.677	37,936,800
26/08/2021	233.720	238.467	232.540	236.103	39,642,900
27/08/2021	237.307	238.333	234.033	235.000	41,501,400
30/08/2021	243.637	243.667	237.577	238.240	55,812,600
31/08/2021	245.240	246.797	242.147	244.333	62,566,200
01/09/2021	244.697	247.330	243.757	244.693	39,612,900
02/09/2021	244.130	246.990	243.513	244.833	38,331,900
03/09/2021	244.523	244.667	241.400	244.083	45,738,300
07/09/2021	250.973	253.400	246.420	246.667	60,119,400
08/09/2021	251.290	254.817	246.923	253.860	56,379,000
09/09/2021	251.620	254.033	250.543	251.137	42,233,100
10/09/2021	245.423	254.203	244.840	253.200	45,552,600
13/09/2021	247.667	248.260	236.283	246.737	68,857,500
14/09/2021	248.163	251.490	245.467	247.523	55,574,700
15/09/2021	251.943	252.287	246.120	248.333	46,073,100
16/09/2021	252.330	252.970	249.203	250.943	41,770,200
17/09/2021	253.163	253.680	250.000	252.383	84,612,600
20/09/2021	243.390	247.333	239.540	244.853	74,273,100
21/09/2021	246.460	248.247	243.480	244.930	48,992,100
22/09/2021	250.647	251.223	246.373	247.843	45,378,900
23/09/2021	251.213	252.733	249.307	251.667	35,842,500
24/09/2021	258.130	258.267	248.187	248.630	64,119,000
27/09/2021	263.787	266.333	256.437	257.707	84,212,100
28/09/2021	259.187	265.213	255.393	262.400	76,144,200
29/09/2021	260.437	264.500	256.893	259.933	62,828,700
30/09/2021	258.493	263.043	258.333	260.333	53,868,000
01/10/2021	258.407	260.260	254.530	259.467	51,094,200
04/10/2021	260.510	268.990	258.707	265.500	91,449,900
05/10/2021	260.197	265.770	258.067	261.600	55,297,800
06/10/2021	260.917	262.220	257.740	258.733	43,898,400
07/10/2021	264.537	268.333	261.127	261.820	57,587,400
08/10/2021	261.830	265.460	260.303	265.403	50,215,800
11/10/2021	263.980	267.080	261.833	262.550	42,600,900
12/10/2021	268.573	270.773	265.523	266.977	66,060,000
13/10/2021	270.360	271.803	268.593	270.157	42,360,300
14/10/2021	272.773	273.417	271.117	271.830	36,741,600
15/10/2021	281.010	281.070	274.117	274.580	56,773,800
18/10/2021	290.037	291.753	283.823	283.930	72,621,600
19/10/2021	288.090	292.650	287.503	292.510	52,143,300
20/10/2021	288.600	289.830	285.793	288.450	42,096,300
21/10/2021	298.000	300.000	285.167	285.333	94,444,500
22/10/2021	303.227	303.333	296.987	298.500	68,642,400
25/10/2021	341.620	348.340	314.733	316.843	188,556,300
26/10/2021	339.477	364.980	333.813	341.563	187,245,000
27/10/2021	345.953	356.960	343.593	346.553	115,579,500
28/10/2021	359.013	360.333	351.400	356.103	81,639,600
29/10/2021	371.333	371.737	357.737	360.620	89,755,200
01/11/2021	402.863	403.250	372.887	381.667	168,146,100
02/11/2021	390.667	402.863	382.000	386.453	128,213,400
03/11/2021	404.620	405.130	384.207	392.443	103,885,500
04/11/2021	409.970	414.497	405.667	411.470	76,192,200
05/11/2021	407.363	413.290	402.667	409.333	64,886,400
08/11/2021	387.647	399.000	377.667	383.263	100,337,100
09/11/2021	341.167	391.500	337.173	391.200	177,317,400
10/11/2021	355.983	359.367	329.103	336.803	128,408,100
11/11/2021	354.503	368.323	351.560	367.590	67,189,800
12/11/2021	344.473	351.500	339.733	349.167	76,719,300
15/11/2021	337.797	343.993	326.200	339.210	104,326,800
16/11/2021	351.577	352.400	334.060	334.437	79,627,200
17/11/2021	363.003	373.213	351.833	354.503	94,336,200
18/11/2021	365.460	370.667	358.340	368.850	62,696,700
19/11/2021	379.020	379.573	364.233	366.290	64,926,900
22/11/2021	385.623	400.650	377.477	387.443	99,217,500
23/11/2021	369.677	393.500	354.233	389.170	108,515,100
24/11/2021	372.000	377.590	354.000	360.130	67,680,600
26/11/2021	360.640	369.593	360.333	366.490	35,042,700
29/11/2021	378.997	380.890	366.730	366.997	58,393,500
30/11/2021	381.587	389.333	372.667	381.457	81,276,000
01/12/2021	365.000	390.947	363.587	386.900	68,450,400
02/12/2021	361.533	371.000	352.217	366.353	73,114,800
03/12/2021	338.323	363.527	333.403	361.597	92,322,000
06/12/2021	336.337	340.547	316.833	333.837	81,663,000
07/12/2021	350.583	352.557	342.270	348.067	56,084,700
08/12/2021	356.320	357.460	344.333	350.903	41,906,400
09/12/2021	334.600	354.163	334.120	353.547	59,438,400
10/12/2021	339.010	340.327	327.510	336.250	59,664,300
13/12/2021	322.137	335.000	317.140	333.697	78,595,500
14/12/2021	319.503	322.137	310.000	315.000	70,806,300
15/12/2021	325.330	326.250	309.417	317.737	75,169,200
16/12/2021	308.973	331.660	307.283	331.500	82,771,500
17/12/2021	310.857	320.220	303.013	304.923	100,437,300
20/12/2021	299.980	307.230	297.797	303.567	56,480,100
21/12/2021	312.843	313.167	295.373	305.623	71,517,900
22/12/2021	336.290	338.553	319.017	321.887	93,634,200
23/12/2021	355.667	357.660	332.520	335.600	92,713,200
27/12/2021	364.647	372.333	356.907	357.890	71,145,900
28/12/2021	362.823	373.000	359.473	369.830	60,324,000
29/12/2021	362.063	368.000	354.713	366.213	56,154,000
30/12/2021	356.780	365.183	351.050	353.777	47,040,900
31/12/2021	352.260	360.667	351.530	357.813	40,733,700
03/01/2022	399.927	400.357	378.680	382.583	103,931,400
04/01/2022	383.197	402.667	374.350	396.517	100,248,300
05/01/2022	362.707	390.113	360.337	382.217	80,119,800
06/01/2022	354.900	362.667	340.167	359.000	90,336,600
07/01/2022	342.320	360.310	336.667	360.123	84,164,700
10/01/2022	352.707	353.033	326.667	333.333	91,815,000
11/01/2022	354.800	358.617	346.273	351.223	66,063,300
12/01/2022	368.740	371.613	357.530	359.617	83,739,000
13/01/2022	343.853	371.867	342.180	369.690	97,209,900
14/01/2022	349.870	350.667	337.793	339.960	72,924,300
18/01/2022	343.503	356.930	338.687	342.203	66,743,400
19/01/2022	331.883	351.557	331.667	347.237	75,442,500
20/01/2022	332.090	347.220	331.333	336.577	70,488,600
21/01/2022	314.633	334.850	313.500	332.113	103,416,000
24/01/2022	310.000	311.170	283.823	301.587	151,565,700
25/01/2022	306.133	317.087	301.070	304.733	86,595,900
26/01/2022	312.470	329.230	302.000	317.477	104,867,400
27/01/2022	276.367	311.797	276.333	311.120	147,109,500
28/01/2022	282.117	285.833	264.003	277.187	134,789,100
31/01/2022	312.240	312.663	287.350	290.903	104,436,000
01/02/2022	310.417	314.567	301.667	311.737	73,138,200
02/02/2022	301.887	310.500	296.470	309.393	66,792,900
03/02/2022	297.047	312.333	293.507	294.000	78,855,600
04/02/2022	307.773	312.167	293.723	299.073	73,625,400
07/02/2022	302.447	315.923	300.903	307.930	60,994,500
08/02/2022	307.333	308.763	298.267	301.843	50,729,100
09/02/2022	310.667	315.423	306.667	311.667	52,259,400
10/02/2022	301.517	314.603	298.900	302.790	66,126,900
11/02/2022	286.667	305.320	283.567	303.210	79,645,800
14/02/2022	291.920	299.627	284.383	287.190	67,756,500
15/02/2022	307.477	307.667	297.793	300.000	57,286,200
16/02/2022	307.797	308.810	300.403	304.683	51,294,300
17/02/2022	292.117	306.167	291.367	304.420	55,178,400
18/02/2022	285.660	295.623	279.203	295.333	68,501,700
22/02/2022	273.843	285.577	267.033	278.043	83,288,100
23/02/2022	254.680	278.433	253.520	276.810	95,256,900
24/02/2022	266.923	267.493	233.333	233.463	135,322,200
25/02/2022	269.957	273.167	260.800	269.743	76,067,700
28/02/2022	290.143	292.287	271.570	271.670	99,006,900
01/03/2022	288.123	296.627	284.593	289.893	74,766,900
02/03/2022	293.297	295.493	281.423	290.710	74,643,300
03/03/2022	279.763	295.480	277.533	292.923	61,623,600
04/03/2022	279.430	285.217	275.053	283.033	66,999,600
07/03/2022	268.193	288.713	268.190	285.433	72,494,100
08/03/2022	274.800	283.330	260.723	265.177	80,399,100
09/03/2022	286.323	286.853	277.337	279.827	59,184,000
10/03/2022	279.433	284.817	270.120	283.817	58,648,500
11/03/2022	265.117	281.267	264.590	280.067	67,037,100
14/03/2022	255.457	266.900	252.013	260.203	71,152,200
15/03/2022	267.297	268.523	252.190	258.423	66,841,200
16/03/2022	280.077	280.667	267.420	269.667	84,028,800
17/03/2022	290.533	291.667	275.240	276.997	66,582,900
18/03/2022	301.797	302.617	289.130	291.497	100,414,200
21/03/2022	307.053	314.283	302.363	304.993	81,981,600
22/03/2022	331.327	332.620	307.250	310.000	105,868,500
23/03/2022	333.037	346.900	325.467	326.647	120,676,200
24/03/2022	337.973	341.497	329.600	336.577	68,920,800
25/03/2022	336.880	340.600	332.440	336.000	62,031,600
28/03/2022	363.947	365.960	351.200	355.033	102,506,100
29/03/2022	366.523	371.590	357.703	369.330	73,614,900
30/03/2022	364.663	371.317	361.333	363.723	59,865,000
31/03/2022	359.200	367.713	358.880	364.857	48,992,700
01/04/2022	361.530	364.917	355.547	360.383	54,263,100
04/04/2022	381.817	383.303	357.510	363.127	82,035,900
05/04/2022	363.753	384.290	362.433	378.767	80,075,100
06/04/2022	348.587	359.667	342.567	357.823	89,348,400
07/04/2022	352.420	358.863	340.513	350.797	79,447,200
08/04/2022	341.830	349.480	340.813	347.737	55,013,700
11/04/2022	325.310	336.157	324.880	326.800	59,357,100
12/04/2022	328.983	340.397	325.533	332.547	65,976,000
13/04/2022	340.790	342.080	324.367	327.027	55,121,100
14/04/2022	328.333	337.570	327.397	333.097	58,422,300
18/04/2022	334.763	338.307	324.470	329.677	51,715,200
19/04/2022	342.717	344.980	331.777	335.020	49,847,700
20/04/2022	325.733	344.667	325.083	343.333	70,711,200
21/04/2022	336.260	364.073	332.140	358.243	105,416,400
22/04/2022	335.017	344.950	331.333	338.303	69,696,600
25/04/2022	332.673	336.207	325.100	326.323	68,341,200
26/04/2022	292.140	333.333	291.667	331.810	136,133,700
27/04/2022	293.837	306.000	292.453	299.527	76,956,300
28/04/2022	292.503	300.000	273.900	299.993	124,948,500
29/04/2022	290.253	311.467	290.000	300.750	88,133,100
02/05/2022	300.980	302.120	282.677	286.923	75,781,500
03/05/2022	303.083	308.027	296.197	301.060	63,709,500
04/05/2022	317.540	318.500	295.093	301.313	81,643,800
05/05/2022	291.093	315.200	285.900	313.007	92,519,100
06/05/2022	288.550	296.000	281.037	295.667	72,903,000
09/05/2022	262.370	281.877	260.383	278.817	90,810,300
10/05/2022	266.680	275.120	258.083	273.103	84,401,700
11/05/2022	244.667	269.923	242.400	265.000	97,224,600
12/05/2022	242.667	253.220	226.667	233.667	140,313,000
13/05/2022	256.530	262.450	250.523	257.827	92,150,700
16/05/2022	241.457	256.587	239.697	255.720	86,098,500
17/05/2022	253.870	254.827	242.950	249.120	80,236,200
18/05/2022	236.603	253.500	233.603	248.173	87,811,800
19/05/2022	236.473	244.667	231.370	235.667	90,296,700
20/05/2022	221.300	240.527	211.000	237.997	144,973,200
23/05/2022	224.967	226.653	212.687	218.340	88,903,500
24/05/2022	209.387	217.973	206.857	217.843	89,092,500
25/05/2022	219.600	223.107	207.670	207.950	92,139,300
26/05/2022	235.910	239.557	217.887	220.473	106,003,200
27/05/2022	253.210	253.267	240.177	241.083	89,295,000
31/05/2022	252.753	259.600	244.743	257.947	101,914,500
01/06/2022	246.790	257.327	243.640	251.720	77,247,900
02/06/2022	258.333	264.210	242.067	244.157	93,473,100
03/06/2022	234.517	247.797	233.417	243.227	112,393,800
06/06/2022	238.280	244.867	234.350	244.353	84,204,600
07/06/2022	238.887	239.997	230.093	234.000	72,808,500
08/06/2022	241.867	249.963	239.177	240.087	76,210,500
09/06/2022	239.707	255.547	239.327	249.340	96,491,400
10/06/2022	232.230	239.500	227.913	235.157	97,536,600
13/06/2022	215.737	226.633	214.683	223.167	102,767,400
14/06/2022	220.890	226.330	211.737	218.287	97,988,700
15/06/2022	233.000	235.663	218.150	220.917	119,131,800
16/06/2022	213.100	225.167	208.693	222.737	107,390,700
17/06/2022	216.760	220.970	213.197	213.433	92,641,800
21/06/2022	237.037	243.577	224.333	224.603	122,793,000
22/06/2022	236.087	246.833	233.827	234.503	101,107,500
23/06/2022	235.070	239.317	228.637	237.907	104,202,600
24/06/2022	245.707	246.067	236.087	237.470	95,770,800
27/06/2022	244.920	252.070	242.567	249.367	89,178,300
28/06/2022	232.663	249.970	232.343	244.483	90,391,200
29/06/2022	228.490	231.173	222.273	230.500	82,897,200
30/06/2022	224.473	229.457	218.863	224.510	94,600,500
01/07/2022	227.263	230.230	222.120	227.000	74,460,300
05/07/2022	233.067	233.147	216.167	223.000	84,581,100
06/07/2022	231.733	234.563	227.187	230.780	71,853,600
07/07/2022	244.543	245.363	232.210	233.920	81,930,600
08/07/2022	250.763	254.980	241.160	242.333	101,854,200
11/07/2022	234.343	253.063	233.627	252.103	99,241,200
12/07/2022	233.070	239.773	228.370	236.847	87,930,900
13/07/2022	237.040	242.060	225.033	225.500	97,954,500
14/07/2022	238.313	238.653	229.333	234.897	78,557,400
15/07/2022	240.067	243.623	236.890	240.000	69,683,100
18/07/2022	240.547	250.517	239.603	244.937	82,537,500
19/07/2022	245.530	247.140	236.977	245.000	80,890,200
20/07/2022	247.500	250.663	243.483	246.783	88,864,200
21/07/2022	271.707	273.267	254.867	255.107	142,032,300
22/07/2022	272.243	280.787	270.713	276.220	103,472,700
25/07/2022	268.433	274.147	267.400	272.217	64,073,400
26/07/2022	258.860	267.310	256.263	266.513	66,820,800
27/07/2022	274.820	275.927	261.790	263.810	88,110,000
28/07/2022	280.900	283.300	272.800	280.067	84,723,000
29/07/2022	297.150	298.320	279.100	280.700	95,313,000
01/08/2022	297.277	311.877	295.000	301.277	117,042,900
02/08/2022	300.587	307.833	292.667	294.003	95,577,600
03/08/2022	307.397	309.550	301.150	305.000	80,091,000
04/08/2022	308.633	313.607	305.000	311.000	72,256,200
05/08/2022	288.170	304.607	285.543	302.670	113,172,900
08/08/2022	290.423	305.200	289.087	295.000	98,994,000
09/08/2022	283.333	292.397	279.353	290.293	86,244,600
10/08/2022	294.357	297.510	283.370	297.067	94,918,800
11/08/2022	286.630	298.237	285.833	296.513	70,155,000
12/08/2022	300.030	300.160	285.033	289.417	79,657,200
15/08/2022	309.320	313.133	301.230	301.787	89,359,200
16/08/2022	306.563	314.667	302.883	311.667	88,136,400
17/08/2022	303.997	309.657	300.033	303.397	68,766,000
18/08/2022	302.870	306.500	301.853	306.000	47,500,500
19/08/2022	296.667	300.360	292.500	299.000	61,395,300
22/08/2022	289.913	292.400	286.297	291.913	55,843,200
23/08/2022	296.453	298.827	287.923	291.453	63,984,900
24/08/2022	297.097	303.647	296.500	297.563	57,259,800
25/08/2022	296.070	302.960	291.600	302.360	53,230,000
26/08/2022	288.090	302.000	287.470	297.430	57,163,900
29/08/2022	284.820	287.740	280.700	282.830	41,864,700
30/08/2022	277.700	288.480	272.650	287.870	50,541,800
31/08/2022	275.610	281.250	271.810	280.620	52,107,300
01/09/2022	277.160	277.580	266.150	272.580	54,287,000
02/09/2022	270.210	282.350	269.080	281.070	50,890,100
06/09/2022	274.420	275.990	265.740	272.680	55,860,000
07/09/2022	283.700	283.840	272.270	273.100	50,028,900
08/09/2022	289.260	289.500	279.760	281.300	53,713,100
09/09/2022	299.680	299.850	291.250	291.670	54,338,100
12/09/2022	304.420	305.490	300.400	300.720	48,674,600
13/09/2022	292.130	297.400	290.400	292.900	68,229,600
14/09/2022	302.610	306.000	291.640	292.240	72,628,700
15/09/2022	303.750	309.120	300.720	301.830	64,795,500
16/09/2022	303.350	303.710	295.600	299.610	87,087,800
19/09/2022	309.070	309.840	297.800	300.090	60,231,200
20/09/2022	308.730	313.330	305.580	306.910	61,642,800
21/09/2022	300.800	313.800	300.630	308.290	62,555,700
22/09/2022	288.590	301.290	285.820	299.860	70,545,400
23/09/2022	275.330	284.500	272.820	283.090	63,748,400
26/09/2022	276.010	284.090	270.310	271.830	58,076,900
27/09/2022	282.940	288.670	277.510	283.840	61,925,200
28/09/2022	287.810	289.000	277.570	283.080	54,664,800
29/09/2022	268.210	283.650	265.780	282.760	77,620,600
30/09/2022	265.250	275.570	262.470	266.150	67,726,600
03/10/2022	242.400	255.160	241.010	254.500	98,363,500
04/10/2022	249.440	257.500	242.010	250.520	109,578,500
05/10/2022	240.810	246.670	233.270	245.010	86,982,700
06/10/2022	238.130	244.580	235.350	239.440	69,298,400
07/10/2022	223.070	234.570	222.020	233.940	83,916,800
10/10/2022	222.960	226.990	218.360	223.930	67,925,000
11/10/2022	216.500	225.750	215.000	220.950	77,013,200
12/10/2022	217.240	219.300	211.510	215.330	66,860,700
13/10/2022	221.720	222.990	206.220	208.300	91,483,000
14/10/2022	204.990	226.260	204.160	224.010	94,124,500
17/10/2022	219.350	221.860	209.450	210.040	79,428,800
18/10/2022	220.190	229.820	217.250	229.500	75,891,900
19/10/2022	222.040	222.930	217.780	219.800	66,571,500
20/10/2022	207.280	215.550	202.000	208.280	117,798,100
21/10/2022	214.440	214.660	203.800	206.420	75,713,800
24/10/2022	211.250	213.500	198.590	205.820	100,446,800
25/10/2022	222.420	224.350	210.000	210.100	96,507,900
26/10/2022	224.640	230.600	218.200	219.400	85,012,500
27/10/2022	225.090	233.810	222.850	229.770	61,638,800
28/10/2022	228.520	228.860	216.350	225.400	69,152,400
31/10/2022	227.540	229.850	221.940	226.190	61,554,300
01/11/2022	227.820	237.400	227.280	234.050	62,688,800
02/11/2022	214.980	227.870	214.820	226.040	63,070,300
03/11/2022	215.310	221.200	210.140	211.360	56,538,800
04/11/2022	207.470	223.800	203.080	222.600	98,622,200
07/11/2022	197.080	208.900	196.660	208.650	93,916,500
08/11/2022	191.300	195.200	186.750	194.020	128,803,400
09/11/2022	177.590	195.890	177.120	190.780	127,062,700
10/11/2022	190.720	191.000	180.030	189.900	132,703,000
11/11/2022	195.970	196.520	182.590	186.000	114,403,600
14/11/2022	190.950	195.730	186.340	192.770	92,226,600
15/11/2022	194.420	200.820	192.060	195.880	91,293,800
16/11/2022	186.920	192.570	185.660	191.510	66,567,600
17/11/2022	183.170	186.160	180.900	183.960	64,336,000
18/11/2022	180.190	185.190	176.550	185.050	76,048,900
21/11/2022	167.870	176.770	167.540	175.850	92,882,700
22/11/2022	169.910	170.920	166.190	168.630	78,452,300
23/11/2022	183.200	183.620	172.500	173.570	109,536,700
25/11/2022	182.860	185.200	180.630	185.060	50,672,700
28/11/2022	182.920	188.500	179.000	179.960	92,905,200
29/11/2022	180.830	186.380	178.750	184.990	83,357,100
30/11/2022	194.700	194.760	180.630	182.430	109,186,400
01/12/2022	194.700	198.920	191.800	197.080	80,046,200
02/12/2022	194.860	196.250	191.110	191.780	73,645,900
05/12/2022	182.450	191.270	180.550	189.440	93,122,700
06/12/2022	179.820	183.650	175.330	181.220	92,150,800
07/12/2022	174.040	179.380	172.220	175.030	84,213,300
08/12/2022	173.440	175.200	169.060	172.200	97,624,500
09/12/2022	179.050	182.500	173.360	173.840	104,872,300
12/12/2022	167.820	177.370	167.520	176.100	109,794,500
13/12/2022	160.950	175.050	156.910	174.870	175,862,700
14/12/2022	156.800	161.620	155.310	159.250	140,682,300
15/12/2022	157.670	160.930	153.280	153.440	122,334,500
16/12/2022	150.230	160.990	150.040	159.640	139,032,200
19/12/2022	149.870	155.250	145.820	154.000	139,390,600
20/12/2022	137.800	148.470	137.660	146.050	159,563,300
21/12/2022	137.570	141.260	135.890	139.340	145,417,400
22/12/2022	125.350	136.630	122.260	136.000	210,090,300
23/12/2022	123.150	128.620	121.020	126.370	166,989,700
27/12/2022	109.100	119.670	108.760	117.500	208,643,400
28/12/2022	112.710	116.270	108.240	110.350	221,070,500
29/12/2022	121.820	123.570	117.500	120.390	221,923,300
30/12/2022	123.180	124.480	119.750	119.950	157,777,300
03/01/2023	108.100	118.800	104.640	118.470	231,402,800
04/01/2023	113.640	114.590	107.520	109.110	180,389,000
05/01/2023	110.340	111.750	107.160	110.510	157,986,300
06/01/2023	113.060	114.390	101.810	103.000	220,911,100
09/01/2023	119.770	123.520	117.110	118.960	190,284,000
10/01/2023	118.850	122.760	114.920	121.070	167,642,500
11/01/2023	123.220	125.950	120.510	122.090	183,810,800
12/01/2023	123.560	124.130	117.000	122.560	169,400,900
13/01/2023	122.400	122.630	115.600	116.550	180,714,100
17/01/2023	131.490	131.700	125.020	125.700	186,477,000
18/01/2023	128.780	136.680	127.010	136.560	195,680,300
19/01/2023	127.170	129.990	124.310	127.260	170,291,900
20/01/2023	133.420	133.510	127.350	128.680	138,858,100
23/01/2023	143.750	145.380	134.270	135.870	203,119,200
24/01/2023	143.890	146.500	141.100	143.000	158,699,100
25/01/2023	144.430	146.410	138.070	141.910	192,734,300
26/01/2023	160.270	161.420	154.760	159.970	234,815,100
27/01/2023	177.900	180.680	161.170	162.430	306,590,600
30/01/2023	166.660	179.770	166.500	178.050	230,878,800
31/01/2023	173.220	174.300	162.780	164.570	196,813,500
01/02/2023	181.410	183.810	169.930	173.890	213,806,300
02/02/2023	188.270	196.750	182.610	187.330	217,448,300
03/02/2023	189.980	199.000	183.690	183.950	232,662,000
06/02/2023	194.760	198.170	189.920	193.010	186,188,100
07/02/2023	196.810	197.500	189.550	196.430	186,010,300
08/02/2023	201.290	203.000	194.310	196.100	180,673,600
09/02/2023	207.320	214.000	204.770	207.780	215,431,400
10/02/2023	196.890	206.200	192.890	202.230	204,754,100
13/02/2023	194.640	196.300	187.610	194.420	172,475,500
14/02/2023	209.250	209.820	189.440	191.940	216,455,700
15/02/2023	214.240	214.660	206.110	211.760	181,006,400
16/02/2023	202.040	217.650	201.840	210.780	229,586,500
17/02/2023	208.310	208.440	197.500	199.990	213,738,500
21/02/2023	197.370	209.710	197.220	204.990	180,018,600
22/02/2023	200.860	201.990	191.780	197.930	191,828,500
23/02/2023	202.070	205.140	196.330	203.910	146,360,000
24/02/2023	196.880	197.670	192.800	196.330	142,228,100
27/02/2023	207.630	209.420	201.260	202.030	161,028,300
28/02/2023	205.710	211.230	203.750	210.590	153,144,900
01/03/2023	202.770	207.200	198.520	206.210	156,852,800
02/03/2023	190.900	193.750	186.010	186.740	181,500,700
03/03/2023	197.790	200.480	192.880	194.800	154,193,300
06/03/2023	193.810	198.600	192.300	198.540	128,100,100
07/03/2023	187.710	194.200	186.100	191.380	148,125,800
08/03/2023	182.000	186.500	180.000	185.040	151,897,800
09/03/2023	172.920	185.180	172.510	180.250	170,023,800
10/03/2023	173.440	178.290	168.440	175.130	191,488,900
13/03/2023	174.480	177.350	163.910	167.460	167,790,300
14/03/2023	183.260	183.800	177.140	177.310	143,717,900
15/03/2023	180.450	182.340	176.030	180.800	145,995,600
16/03/2023	184.130	185.810	178.840	180.370	121,136,800
17/03/2023	180.130	186.220	177.330	184.520	133,197,100
20/03/2023	183.250	186.440	176.350	178.080	129,684,400
21/03/2023	197.580	198.000	188.040	188.280	153,391,400
22/03/2023	191.150	200.660	190.950	199.300	150,376,400
23/03/2023	192.220	199.310	188.650	195.260	144,193,900
24/03/2023	190.410	192.360	187.150	191.650	116,312,400
27/03/2023	191.810	197.390	189.940	194.420	120,851,600
28/03/2023	189.190	192.350	185.430	192.000	98,654,600
29/03/2023	193.880	195.290	189.440	193.130	123,660,000
30/03/2023	195.280	197.330	194.420	195.580	110,252,200
31/03/2023	207.460	207.790	197.200	197.530	170,222,100
03/04/2023	194.770	202.690	192.200	199.910	169,545,900
04/04/2023	192.580	198.740	190.320	197.320	126,463,800
05/04/2023	185.520	190.680	183.760	190.520	133,882,500
06/04/2023	185.060	186.390	179.740	183.080	123,857,900
10/04/2023	184.510	185.100	176.110	179.940	142,154,600
11/04/2023	186.790	189.190	185.650	186.690	115,770,900
12/04/2023	180.540	191.580	180.310	190.740	150,256,300
13/04/2023	185.900	186.500	180.940	182.960	112,933,000
14/04/2023	185.000	186.280	182.010	183.950	96,438,700
17/04/2023	187.040	189.690	182.690	186.320	116,662,200
18/04/2023	184.310	187.690	183.580	187.150	92,067,000
19/04/2023	180.590	183.500	177.650	179.100	125,732,700
20/04/2023	162.990	169.700	160.560	166.170	210,970,800
21/04/2023	165.080	166.000	161.320	164.800	123,539,000
24/04/2023	162.550	165.650	158.610	164.650	140,006,600
25/04/2023	160.670	163.470	158.750	159.820	121,999,300
26/04/2023	153.750	160.670	153.140	160.290	153,364,100
27/04/2023	160.190	160.480	152.370	152.640	127,015,200
28/04/2023	164.310	165.000	157.320	160.900	122,515,800
01/05/2023	161.830	163.280	158.830	163.170	109,015,000
02/05/2023	160.310	165.490	158.930	161.880	128,259,700
03/05/2023	160.610	165.000	159.910	160.010	119,728,000
04/05/2023	161.200	162.950	159.650	162.710	95,108,500
05/05/2023	170.060	170.790	163.510	163.970	107,440,900
08/05/2023	171.790	173.800	169.190	173.720	112,249,400
09/05/2023	169.150	169.820	166.560	168.950	88,965,000
10/05/2023	168.540	174.430	166.680	172.550	119,840,700
11/05/2023	172.080	173.570	166.790	168.700	103,889,900
12/05/2023	167.980	177.380	167.230	176.070	157,577,100
15/05/2023	166.350	169.760	164.550	167.660	105,592,500
16/05/2023	166.520	169.520	164.350	165.650	98,288,800
17/05/2023	173.860	174.500	167.190	168.410	125,473,600
18/05/2023	176.890	177.060	172.450	174.220	109,520,300
19/05/2023	180.140	181.950	176.310	177.170	136,024,200
22/05/2023	188.870	189.320	180.110	180.700	132,001,400
23/05/2023	185.770	192.960	185.260	186.200	156,952,100
24/05/2023	182.900	184.220	178.220	182.230	137,605,100
25/05/2023	184.470	186.780	180.580	186.540	96,870,700
26/05/2023	193.170	198.600	184.530	184.620	162,061,500
30/05/2023	201.160	204.480	197.530	200.100	128,818,700
31/05/2023	203.930	203.950	195.120	199.780	150,711,700
01/06/2023	207.520	209.800	199.370	202.590	148,029,900
02/06/2023	213.970	217.250	209.750	210.150	164,129,000
05/06/2023	217.610	221.290	214.520	217.800	151,143,100
06/06/2023	221.310	221.910	212.530	216.140	146,911,600
07/06/2023	224.570	230.830	223.200	228.000	185,710,800
08/06/2023	234.860	235.230	223.010	224.220	164,489,700
09/06/2023	244.400	252.420	242.020	249.070	199,882,300
12/06/2023	249.830	250.970	244.590	247.940	150,337,900
13/06/2023	258.710	259.680	251.340	253.510	162,384,300
14/06/2023	256.790	261.570	250.500	260.170	170,575,500
15/06/2023	255.900	258.950	247.290	248.400	160,171,200
16/06/2023	260.540	263.600	257.210	258.920	167,563,700
20/06/2023	274.450	274.750	261.120	261.500	165,611,200
21/06/2023	259.460	276.990	257.780	275.130	211,797,100
22/06/2023	264.610	265.000	248.250	250.770	166,875,900
23/06/2023	256.600	262.450	252.800	259.290	176,584,100
26/06/2023	241.050	258.370	240.700	250.070	179,990,600
27/06/2023	250.210	250.390	240.850	243.240	164,968,200
28/06/2023	256.240	259.880	248.890	249.700	159,770,800
29/06/2023	257.500	260.740	253.610	258.030	131,283,400
30/06/2023	261.770	264.450	259.890	260.600	112,267,600
03/07/2023	279.820	284.250	275.110	276.490	119,685,900
05/07/2023	282.480	283.850	277.600	278.820	131,530,900
06/07/2023	276.540	279.970	272.880	278.090	120,332,100
07/07/2023	274.430	280.780	273.770	278.430	113,602,000
10/07/2023	269.610	277.520	265.100	276.470	119,425,400
11/07/2023	269.790	270.900	266.370	268.650	91,972,400
12/07/2023	271.990	276.520	271.460	276.330	95,672,100
13/07/2023	277.900	279.450	270.600	274.590	112,681,500
14/07/2023	281.380	285.300	276.310	277.010	119,771,100
17/07/2023	290.380	292.230	283.570	286.630	131,569,600
18/07/2023	293.340	295.260	286.010	290.150	112,434,700
19/07/2023	291.260	299.290	289.520	296.040	142,355,400
20/07/2023	262.900	280.930	261.200	279.560	175,158,300
21/07/2023	260.020	268.000	255.800	268.000	161,050,100
24/07/2023	269.060	269.850	254.120	255.850	136,508,500
25/07/2023	265.280	272.900	265.000	272.380	112,757,300
26/07/2023	264.350	268.040	261.750	263.250	95,856,200
27/07/2023	255.710	269.130	255.300	268.310	103,697,300
28/07/2023	266.440	267.250	258.230	259.860	111,446,000
31/07/2023	267.430	269.080	263.780	267.480	84,582,200
01/08/2023	261.070	266.470	260.250	266.260	83,166,000
02/08/2023	254.110	259.520	250.490	255.570	101,752,900
03/08/2023	259.320	260.490	252.000	252.040	97,569,100
04/08/2023	253.860	264.770	253.110	260.970	99,242,600
07/08/2023	251.450	253.650	242.760	251.450	111,097,900
08/08/2023	249.700	250.920	245.010	247.450	96,642,200
09/08/2023	242.190	251.100	241.900	250.870	101,596,300
10/08/2023	245.340	251.800	243.000	245.400	109,498,600
11/08/2023	242.650	243.790	238.020	241.770	98,866,600
14/08/2023	239.760	240.660	233.750	235.700	98,595,300
15/08/2023	232.960	240.500	232.610	238.730	88,197,600
16/08/2023	225.600	233.970	225.380	228.020	112,484,500
17/08/2023	219.220	226.740	218.830	226.060	120,718,400
18/08/2023	215.490	217.580	212.360	214.120	135,813,700
21/08/2023	231.280	232.130	220.580	221.550	135,702,700
22/08/2023	233.190	240.820	229.550	240.250	130,597,900
23/08/2023	236.860	238.980	229.290	229.340	101,077,600
24/08/2023	230.040	238.920	228.180	238.660	99,777,400
25/08/2023	238.590	239.000	230.350	231.310	106,612,200
28/08/2023	238.820	244.380	235.350	242.580	107,673,700
29/08/2023	257.180	257.480	237.770	238.580	134,047,600
30/08/2023	256.900	260.510	250.590	254.200	121,988,400
31/08/2023	258.080	261.180	255.050	255.980	108,861,700
01/09/2023	245.010	259.080	242.010	257.260	132,272,500
05/09/2023	256.490	258.000	244.860	245.000	129,469,600
06/09/2023	251.920	255.390	245.060	255.140	116,959,800
07/09/2023	251.490	252.810	243.270	245.070	115,312,900
08/09/2023	248.500	256.520	246.670	251.220	118,367,700
11/09/2023	273.580	274.850	260.610	264.270	174,667,900
12/09/2023	267.480	278.390	266.600	270.760	135,999,900
13/09/2023	271.300	274.980	268.100	270.070	111,673,700
14/09/2023	276.040	276.710	270.420	271.320	107,709,800
15/09/2023	274.390	278.980	271.000	277.550	133,422,800
18/09/2023	265.280	271.440	263.760	271.160	101,543,300
19/09/2023	266.500	267.850	261.200	264.350	103,704,000
20/09/2023	262.590	273.930	262.460	267.040	122,514,600
21/09/2023	255.700	260.860	254.210	257.850	119,531,000
22/09/2023	244.880	257.790	244.480	257.400	127,524,100
25/09/2023	246.990	247.100	238.310	243.380	104,636,600
26/09/2023	244.120	249.550	241.660	242.980	101,993,600
27/09/2023	240.500	245.330	234.580	244.260	136,597,200
28/09/2023	246.380	247.550	238.650	240.020	117,058,900
29/09/2023	250.220	254.770	246.350	250.000	128,346,200
02/10/2023	251.600	254.280	242.620	244.810	123,810,400
03/10/2023	246.530	250.020	244.450	248.610	101,985,300
04/10/2023	261.160	261.860	247.600	248.140	129,721,600
05/10/2023	260.050	263.600	256.250	260.000	119,159,200
06/10/2023	260.530	261.650	250.650	253.980	117,947,000
09/10/2023	259.670	261.360	252.050	255.310	101,377,900
10/10/2023	263.620	268.940	257.650	257.750	122,656,000
11/10/2023	262.990	268.600	260.900	266.200	103,706,300
12/10/2023	258.870	265.410	256.630	262.920	111,508,100
13/10/2023	251.120	259.600	250.220	258.900	102,073,800
16/10/2023	253.920	255.400	248.480	250.050	88,917,200
17/10/2023	254.850	257.180	247.080	250.100	93,562,900
18/10/2023	242.680	254.630	242.080	252.700	125,147,800
19/10/2023	220.110	230.610	216.780	225.950	170,772,700
20/10/2023	211.990	218.860	210.420	217.010	137,734,000
23/10/2023	212.080	216.980	202.510	210.000	150,683,400
24/10/2023	216.520	222.050	214.110	216.500	118,231,100
25/10/2023	212.420	220.100	212.200	215.880	107,065,100
26/10/2023	205.760	214.800	204.880	211.320	115,112,600
27/10/2023	207.300	212.410	205.770	210.600	94,881,200
30/10/2023	197.360	210.880	194.670	209.280	136,448,200
31/10/2023	200.840	202.800	194.070	196.120	118,068,300
01/11/2023	205.660	205.990	197.850	204.040	121,661,700
02/11/2023	218.510	219.200	211.450	212.970	125,987,600
03/11/2023	219.960	226.370	218.400	221.150	119,281,000
06/11/2023	219.270	226.320	215.000	223.980	117,335,800
07/11/2023	222.180	223.120	215.720	219.980	116,900,100
08/11/2023	222.110	224.150	217.640	223.150	106,584,800
09/11/2023	209.980	220.800	206.680	219.750	142,110,500
10/11/2023	214.650	215.380	205.690	210.030	130,994,000
13/11/2023	223.710	225.400	211.610	215.600	140,447,600
14/11/2023	237.410	238.140	230.720	235.030	149,771,600
15/11/2023	242.840	246.700	236.450	239.290	150,354,000
16/11/2023	233.590	240.880	230.960	239.490	136,816,800
17/11/2023	234.300	237.390	226.540	232.000	142,532,800
20/11/2023	235.600	237.100	231.020	234.040	116,320,100
21/11/2023	241.200	243.620	233.340	235.040	122,288,000
22/11/2023	234.210	244.010	231.400	242.040	117,950,600
24/11/2023	235.450	238.750	232.330	233.750	65,125,200
27/11/2023	236.080	238.330	232.100	236.890	112,031,800
28/11/2023	246.720	247.000	234.010	236.680	148,549,900
29/11/2023	244.140	252.750	242.760	249.210	135,401,300
30/11/2023	240.080	245.220	236.910	245.140	132,353,200
01/12/2023	238.830	240.190	231.900	233.140	121,173,500
04/12/2023	235.580	239.370	233.290	235.750	104,099,800
05/12/2023	238.720	246.660	233.700	233.870	137,971,100
06/12/2023	239.370	246.570	239.170	242.920	126,436,200
07/12/2023	242.640	244.080	236.980	241.550	107,142,300
08/12/2023	243.840	245.270	239.270	240.270	102,980,100
11/12/2023	239.740	243.440	237.450	242.740	97,913,900
12/12/2023	237.010	238.990	233.870	238.550	95,328,300
13/12/2023	239.290	240.300	228.200	234.190	146,286,300
14/12/2023	251.050	253.880	240.790	241.220	160,829,200
15/12/2023	253.500	254.130	248.300	251.210	135,720,800
18/12/2023	252.080	258.740	251.360	253.780	116,416,500
19/12/2023	257.220	258.340	253.010	253.480	106,737,400
20/12/2023	247.140	259.840	247.000	256.410	125,097,000
21/12/2023	254.500	254.800	248.550	251.900	109,594,200
22/12/2023	252.540	258.220	251.370	256.760	93,249,800
26/12/2023	256.610	257.970	252.910	254.490	86,892,400
27/12/2023	261.440	263.340	257.520	258.350	106,494,400
28/12/2023	253.180	265.130	252.710	263.660	113,619,900
29/12/2023	248.480	255.190	247.430	255.100	100,615,300
02/01/2024	248.420	251.250	244.410	250.080	104,654,200
03/01/2024	238.450	245.680	236.320	244.980	121,082,600
04/01/2024	237.930	242.700	237.730	239.250	102,629,300
05/01/2024	237.490	240.120	234.900	236.860	92,379,400
08/01/2024	240.450	241.250	235.300	236.140	85,166,600
09/01/2024	234.960	238.960	232.040	238.110	96,705,700
10/01/2024	233.940	235.500	231.290	235.100	91,628,500
11/01/2024	227.220	230.930	225.370	230.570	105,873,600
12/01/2024	218.890	225.340	217.150	220.080	122,889,000
16/01/2024	219.910	223.490	212.180	215.100	115,355,000
17/01/2024	215.550	215.670	212.010	214.860	103,164,400
18/01/2024	211.880	217.450	208.740	216.880	108,595,400
19/01/2024	212.190	213.190	207.560	209.990	102,095,800
22/01/2024	208.800	217.800	206.270	212.260	117,952,500
23/01/2024	209.140	215.650	207.750	211.300	106,605,900
24/01/2024	207.830	212.730	206.770	211.880	123,369,900
25/01/2024	182.630	193.000	180.060	189.700	198,076,800
26/01/2024	183.250	186.780	182.100	185.500	107,343,200
29/01/2024	190.930	191.480	183.670	185.630	125,013,100
30/01/2024	191.590	196.360	190.610	195.330	109,982,300
31/01/2024	187.290	193.970	185.850	187.000	103,221,400
01/02/2024	188.860	189.880	184.280	188.500	91,843,300
02/02/2024	187.910	188.690	182.000	185.040	110,505,100
05/02/2024	181.060	184.680	175.010	184.260	134,294,400
06/02/2024	185.100	186.490	177.110	177.210	122,676,000
07/02/2024	187.580	189.790	182.680	188.180	111,535,200
08/02/2024	189.560	191.620	185.580	189.000	83,034,000
09/02/2024	193.570	194.120	189.480	190.180	84,476,300
12/02/2024	188.130	194.730	187.280	192.110	95,498,600
13/02/2024	184.020	187.260	182.110	183.990	86,759,500
14/02/2024	188.710	188.890	183.350	185.300	81,203,000
15/02/2024	200.450	200.880	188.860	189.160	120,831,800
16/02/2024	199.950	203.170	197.400	202.060	111,173,600
20/02/2024	193.760	198.600	189.130	196.130	104,545,800
21/02/2024	194.770	199.440	191.950	193.360	103,844,000
22/02/2024	197.410	198.320	191.360	194.000	92,739,500
23/02/2024	191.970	197.570	191.500	195.310	78,841,900
26/02/2024	199.400	201.780	192.000	192.290	111,747,100
27/02/2024	199.730	205.600	198.260	204.040	108,645,400
28/02/2024	202.040	205.300	198.440	200.420	99,806,200
29/02/2024	201.880	205.280	198.450	204.180	85,907,000
01/03/2024	202.640	204.520	198.500	200.520	82,099,200
04/03/2024	188.140	199.750	186.720	198.730	134,334,900
05/03/2024	180.740	184.590	177.570	183.050	119,660,800
06/03/2024	176.540	181.580	173.700	179.990	107,920,900
07/03/2024	178.650	180.040	173.700	174.350	102,129,000
08/03/2024	175.340	182.730	174.700	181.500	85,315,300
11/03/2024	177.770	182.870	174.800	175.450	85,391,500
12/03/2024	177.540	179.430	172.410	177.770	87,391,700
13/03/2024	169.480	176.050	169.150	173.050	106,524,500
14/03/2024	162.500	171.170	160.510	167.770	126,325,700
15/03/2024	163.570	165.180	160.760	163.160	96,971,900
18/03/2024	173.800	174.720	165.900	170.020	108,214,400
19/03/2024	171.320	172.820	167.420	172.360	77,271,400
20/03/2024	175.660	176.250	170.820	173.000	83,846,700
21/03/2024	172.820	178.180	171.800	176.390	73,178,000
22/03/2024	170.830	171.200	166.300	166.690	75,454,700
25/03/2024	172.630	175.240	168.730	168.760	74,228,600
26/03/2024	177.670	184.250	177.380	178.580	113,186,200
27/03/2024	179.830	181.910	176.000	181.410	81,804,000
28/03/2024	175.790	179.570	175.300	177.450	77,654,800
01/04/2024	175.220	176.750	170.210	176.170	81,562,100
02/04/2024	166.630	167.690	163.430	164.750	116,650,600
03/04/2024	168.380	168.820	163.280	164.020	82,950,100
04/04/2024	171.110	177.190	168.010	170.070	123,162,000
05/04/2024	164.900	170.860	160.510	169.080	141,250,700
08/04/2024	172.980	174.500	167.790	169.340	104,423,300
09/04/2024	176.880	179.220	171.920	172.910	103,232,700
10/04/2024	171.760	174.930	170.010	173.040	84,532,400
11/04/2024	174.600	175.880	168.510	172.550	94,516,000
12/04/2024	171.050	173.810	170.360	172.340	64,506,600
15/04/2024	161.480	170.690	161.380	170.240	100,245,300
16/04/2024	157.110	158.190	153.750	156.740	97,000,000
17/04/2024	155.450	158.330	153.780	157.640	82,439,700
18/04/2024	149.930	152.200	148.700	151.250	96,098,800
19/04/2024	147.050	150.940	146.220	148.970	86,005,100
22/04/2024	142.050	144.440	138.800	140.560	107,097,600
23/04/2024	144.680	147.260	141.110	143.330	124,545,100
24/04/2024	162.130	167.970	157.510	162.840	181,178,000
25/04/2024	170.180	170.880	158.360	158.960	126,427,500
26/04/2024	168.290	172.120	166.370	168.850	109,815,700
29/04/2024	194.050	198.870	184.540	188.420	243,869,700
30/04/2024	183.280	190.950	182.840	186.980	127,031,800
01/05/2024	179.990	185.860	179.010	182.000	92,829,700
02/05/2024	180.010	184.600	176.020	182.860	89,148,000
03/05/2024	181.190	184.780	178.420	182.100	75,491,500
06/05/2024	184.760	187.560	182.200	183.800	84,390,300
07/05/2024	177.810	183.260	177.400	182.400	75,045,900
08/05/2024	174.720	176.060	170.150	171.590	79,969,500
09/05/2024	171.970	175.620	171.370	175.010	65,950,300
10/05/2024	168.470	173.060	167.750	173.050	72,627,200
13/05/2024	171.890	175.400	169.000	170.000	67,018,900
14/05/2024	177.550	179.490	174.070	174.500	86,407,400
15/05/2024	173.990	180.000	173.110	179.900	79,663,000
16/05/2024	174.840	175.790	171.430	174.100	59,812,200
17/05/2024	177.460	179.630	172.750	173.550	77,445,800
20/05/2024	174.950	177.750	173.520	177.560	61,727,400
21/05/2024	186.600	186.880	174.710	175.510	115,266,500
22/05/2024	180.110	183.800	178.120	182.850	88,313,500
23/05/2024	173.740	181.900	173.260	181.800	71,975,500
24/05/2024	179.240	180.080	173.730	174.840	65,479,700
28/05/2024	176.750	178.250	173.160	176.400	59,736,600
29/05/2024	176.190	178.150	173.930	174.190	54,782,600
30/05/2024	178.790	182.670	175.380	178.580	77,784,800
31/05/2024	178.080	180.320	173.820	178.500	67,314,600
03/06/2024	176.290	182.640	174.490	178.130	68,568,900
04/06/2024	174.770	177.760	174.000	174.780	60,056,300
05/06/2024	175.000	176.150	172.130	175.350	57,953,800
06/06/2024	177.940	179.730	172.730	174.600	69,887,000
07/06/2024	177.480	179.350	175.580	176.130	56,244,900
10/06/2024	173.790	178.570	173.170	176.060	50,869,700
11/06/2024	170.660	174.750	167.410	173.920	64,761,900
12/06/2024	177.290	180.550	169.800	171.120	90,389,400
13/06/2024	182.470	191.080	181.230	188.390	118,984,100
14/06/2024	178.010	186.000	176.920	185.800	82,038,200
17/06/2024	187.440	188.810	177.000	177.920	109,786,100
18/06/2024	184.860	187.200	182.370	186.560	68,982,300
20/06/2024	181.570	185.210	179.660	184.680	55,893,100
21/06/2024	183.010	183.950	180.690	182.300	63,029,500
24/06/2024	182.580	188.800	182.550	184.970	61,992,100
25/06/2024	187.350	187.970	182.010	184.400	63,678,300
26/06/2024	196.370	197.760	186.360	186.540	95,737,100
27/06/2024	197.420	198.720	194.050	195.170	72,746,500
28/06/2024	197.880	203.200	195.260	199.550	95,438,100
01/07/2024	209.860	213.230	200.850	201.020	135,691,400
02/07/2024	231.260	231.300	218.060	218.890	205,047,900
03/07/2024	246.390	248.350	234.250	234.560	166,561,500
05/07/2024	251.520	252.370	242.460	249.810	154,501,200
08/07/2024	252.940	259.440	244.570	247.710	157,219,600
09/07/2024	262.330	265.610	250.300	251.000	160,210,900
10/07/2024	263.260	267.590	257.860	262.800	128,519,400
11/07/2024	241.030	271.000	239.650	263.300	221,707,300
12/07/2024	248.230	251.840	233.090	235.800	155,955,800
15/07/2024	252.640	265.600	251.730	255.970	146,912,900
16/07/2024	256.560	258.620	245.800	255.310	126,332,500
17/07/2024	248.500	258.470	246.180	252.730	115,584,800
18/07/2024	249.230	257.140	247.200	251.090	110,869,000
19/07/2024	239.200	249.440	236.830	247.790	87,403,900
22/07/2024	251.510	253.210	243.750	244.210	101,225,400
23/07/2024	246.380	255.760	245.630	253.600	111,928,200
24/07/2024	215.990	225.990	214.710	225.420	167,942,900
25/07/2024	220.250	226.000	216.230	216.800	100,636,500
26/07/2024	219.800	222.280	215.330	221.190	94,604,100
29/07/2024	232.100	234.270	224.700	224.900	129,201,800
30/07/2024	222.620	232.410	220.000	232.250	100,560,300
31/07/2024	232.070	234.680	226.790	227.900	67,497,000
01/08/2024	216.860	231.870	214.330	227.690	83,861,900
02/08/2024	207.670	216.130	205.780	214.880	82,880,100
05/08/2024	198.880	203.880	182.000	185.220	100,308,800
06/08/2024	200.640	202.900	192.670	200.750	73,783,900
07/08/2024	191.760	203.490	191.480	200.770	71,159,800
08/08/2024	198.840	200.700	192.040	195.700	65,033,900
09/08/2024	200.000	200.880	195.110	197.050	58,648,300
12/08/2024	197.490	199.260	194.670	199.020	64,044,900
13/08/2024	207.830	208.490	197.060	198.470	76,247,400
14/08/2024	201.380	208.440	198.750	207.390	70,250,000
15/08/2024	214.140	215.880	204.820	205.020	89,848,500
16/08/2024	216.120	219.800	210.800	211.150	88,765,100
19/08/2024	222.720	222.980	214.090	217.070	76,435,200
20/08/2024	221.100	228.220	219.560	224.880	74,001,200
21/08/2024	223.270	224.660	218.860	222.670	70,146,000
22/08/2024	210.660	224.800	210.320	223.820	79,514,500
23/08/2024	220.320	221.480	214.210	214.460	81,525,200
26/08/2024	213.210	219.090	211.010	218.750	59,301,200
27/08/2024	209.210	215.660	206.940	213.250	62,821,400
28/08/2024	205.750	211.840	202.590	209.720	64,116,400
29/08/2024	206.280	214.890	205.970	209.800	62,308,800
30/08/2024	214.110	214.570	207.030	208.630	63,370,600
03/09/2024	210.600	219.900	209.640	215.260	76,714,200
04/09/2024	219.410	222.220	210.570	210.590	80,651,800
05/09/2024	230.170	235.000	222.250	223.490	119,355,000
06/09/2024	210.730	233.600	210.510	232.600	112,177,000
09/09/2024	216.270	219.870	213.670	216.200	67,443,500
10/09/2024	226.170	226.400	218.640	220.070	78,891,100
11/09/2024	228.130	228.470	216.800	224.550	83,548,600
12/09/2024	229.810	231.450	223.830	224.660	72,020,000
13/09/2024	230.290	232.670	226.320	228.000	59,515,100
16/09/2024	226.780	229.960	223.530	229.300	54,323,000
17/09/2024	227.870	234.570	226.550	229.450	66,761,600
18/09/2024	227.200	235.680	226.880	230.090	78,010,200
19/09/2024	243.920	244.240	232.130	234.000	102,694,600
20/09/2024	238.250	243.990	235.920	241.520	99,879,100
23/09/2024	250.000	250.000	241.920	242.610	86,927,200
24/09/2024	254.270	257.190	249.050	254.080	88,491,000
25/09/2024	257.020	257.050	252.280	252.540	65,034,300
26/09/2024	254.220	261.750	251.530	260.600	67,142,200
27/09/2024	260.460	260.700	254.120	257.380	70,988,100
30/09/2024	261.630	264.860	255.770	259.040	80,705,700
01/10/2024	258.020	263.980	248.530	262.670	87,397,600
02/10/2024	249.020	251.160	241.500	247.550	93,983,900
03/10/2024	240.660	249.790	237.810	244.480	80,729,200
04/10/2024	250.080	250.960	244.580	246.690	86,573,200
07/10/2024	240.830	249.830	240.700	249.000	68,113,300
08/10/2024	244.500	246.210	240.560	243.560	56,303,200
09/10/2024	241.050	247.430	239.510	243.820	66,289,500
10/10/2024	238.770	242.790	232.340	241.810	83,087,100
11/10/2024	217.800	223.340	214.380	220.130	142,628,900
14/10/2024	219.160	221.910	213.740	220.130	86,291,900
15/10/2024	219.570	224.260	217.120	220.010	62,988,800
16/10/2024	221.330	222.820	218.930	221.400	49,632,800
17/10/2024	220.890	222.080	217.900	221.590	50,791,800
18/10/2024	220.700	222.280	219.230	220.710	49,611,900
21/10/2024	218.850	220.480	215.730	218.900	47,329,000
22/10/2024	217.970	218.220	215.260	217.310	43,268,700
23/10/2024	213.650	218.720	212.110	217.130	80,938,900
24/10/2024	260.480	262.120	242.650	244.680	204,491,900
25/10/2024	269.190	269.490	255.320	256.010	161,611,900
28/10/2024	262.510	273.540	262.240	270.000	107,653,600
29/10/2024	259.520	264.980	255.510	264.510	80,521,800
30/10/2024	257.550	263.350	255.820	258.040	53,993,600
31/10/2024	249.850	259.750	249.250	257.990	66,575,300
01/11/2024	248.980	254.000	246.630	252.040	57,544,800
04/11/2024	242.840	248.900	238.880	244.560	68,802,400
05/11/2024	251.440	255.280	246.210	247.340	69,282,500
06/11/2024	288.530	289.590	275.620	284.670	165,228,700
07/11/2024	296.910	299.750	285.520	288.890	117,309,200
08/11/2024	321.220	328.710	297.660	299.140	204,782,800
11/11/2024	350.000	358.640	336.000	346.300	210,521,600
12/11/2024	328.490	345.840	323.310	342.740	155,726,000
13/11/2024	330.240	344.600	322.500	335.850	125,405,600
14/11/2024	311.180	329.980	310.370	327.690	120,726,100
15/11/2024	320.720	324.680	309.220	310.570	114,440,300
18/11/2024	338.740	348.550	330.010	340.730	126,547,500
19/11/2024	346.000	347.380	332.750	335.760	88,852,500
20/11/2024	342.030	346.600	334.300	345.000	66,340,700
21/11/2024	339.640	347.990	335.280	343.810	58,011,700
22/11/2024	352.560	361.530	337.700	341.090	89,140,700
25/11/2024	338.590	361.930	338.200	360.140	95,890,900
26/11/2024	338.230	346.960	335.660	341.000	62,295,900
27/11/2024	332.890	342.550	326.590	341.800	57,896,400
29/11/2024	345.160	345.450	334.650	336.080	37,167,600
02/12/2024	357.090	360.000	351.150	352.380	77,986,500
03/12/2024	351.420	355.690	348.200	351.800	58,267,200
04/12/2024	357.930	358.100	348.600	353.000	50,810,900
05/12/2024	369.490	375.430	359.500	359.870	81,403,600
06/12/2024	389.220	389.490	370.800	377.420	81,455,800
09/12/2024	389.790	404.800	378.010	397.610	96,359,200
10/12/2024	400.990	409.730	390.850	392.680	97,563,600
11/12/2024	424.770	424.880	402.380	409.700	104,287,600
12/12/2024	418.100	429.300	415.000	424.840	87,752,200
13/12/2024	436.230	436.300	415.710	420.000	89,000,200
16/12/2024	463.020	463.190	436.150	441.090	114,083,800
17/12/2024	479.860	483.990	457.510	475.900	131,223,000
18/12/2024	440.130	488.540	427.010	466.500	149,340,800
19/12/2024	436.170	456.360	420.020	451.880	118,566,100
20/12/2024	421.060	447.080	417.640	425.510	132,216,200
23/12/2024	430.600	434.510	415.410	431.000	72,698,100
24/12/2024	462.280	462.780	435.140	435.900	59,551,800
26/12/2024	454.130	465.330	451.020	465.160	76,366,400
27/12/2024	431.660	450.000	426.500	449.520	82,666,800
30/12/2024	417.410	427.000	415.750	419.400	64,941,000
31/12/2024	403.840	427.930	402.540	423.790	76,825,100
02/01/2025	379.280	392.730	373.040	390.100	109,710,700
03/01/2025	410.440	411.880	379.450	381.480	95,423,300
06/01/2025	411.050	426.430	401.700	423.200	85,516,500
07/01/2025	394.360	414.330	390.000	405.830	75,699,500
08/01/2025	394.940	402.500	387.400	392.950	73,038,800
10/01/2025	394.740	399.280	377.290	391.400	62,287,300
13/01/2025	403.310	403.790	380.070	383.210	67,580,500
14/01/2025	396.360	422.640	394.540	414.340	84,565,000
15/01/2025	428.220	429.800	405.660	409.900	81,375,500
16/01/2025	413.820	424.000	409.130	423.490	68,335,200
17/01/2025	426.500	439.740	419.750	421.500	94,991,400
21/01/2025	424.070	433.200	406.310	432.640	87,320,900
22/01/2025	415.110	428.000	414.590	416.810	60,963,300
23/01/2025	412.380	420.730	408.950	416.060	50,690,600
24/01/2025	406.580	418.880	405.780	414.450	56,427,100
27/01/2025	397.150	406.690	389.000	394.800	58,125,500
28/01/2025	398.090	400.590	386.500	396.910	48,910,700
29/01/2025	389.100	398.590	384.480	395.210	68,033,600
30/01/2025	400.280	412.500	384.410	410.780	98,092,900
31/01/2025	404.600	419.990	401.340	401.530	83,568,200
03/02/2025	383.680	389.170	374.360	386.680	93,732,100
04/02/2025	392.210	394.000	381.400	382.630	57,072,200
05/02/2025	378.170	388.390	375.530	387.510	57,223,300
06/02/2025	374.320	375.400	363.180	373.030	77,918,200
07/02/2025	361.620	380.550	360.340	370.190	70,298,300
10/02/2025	350.730	362.700	350.510	356.210	77,514,900
11/02/2025	328.500	349.370	325.100	345.800	118,543,400
12/02/2025	336.510	346.400	329.120	329.940	105,382,700
13/02/2025	355.940	358.690	342.850	345.000	89,441,500
14/02/2025	355.840	362.000	347.500	360.620	68,277,300
18/02/2025	354.110	359.100	350.020	355.010	51,631,700
19/02/2025	360.560	367.340	353.670	354.000	67,094,400
20/02/2025	354.400	362.300	348.000	361.510	45,965,400
21/02/2025	337.800	354.980	334.420	353.440	74,058,600
24/02/2025	330.530	342.400	324.700	338.140	76,052,300
25/02/2025	302.800	328.890	297.250	327.020	134,228,800
26/02/2025	290.800	309.000	288.040	303.710	100,118,300
27/02/2025	281.950	297.230	280.880	291.160	101,748,200
28/02/2025	292.980	293.880	273.600	279.500	115,397,200
03/03/2025	302.340	303.940	291.700	300.367	52,912,315

Source	https://www.kaggle.com/datasets/taimoor888/tesla-stock-price-data-2000-2025
Geo	Global
Entries	3692
Columns	6
Date Sourced	2025
Last Updated	Apr 1, 2025

Can't find what you're looking for?

If you can’t find the data you are looking for, please request a dataset at statgarden.info@gmail.com