Asii JK

ASII.
JK
Date Open High Low Close Adj Close Volume
2014-03-03 6850.0000006900.0000006775.0000006800.0000005955.218262 27773000
2014-03-04 6850.0000006850.0000006725.0000006825.0000005977.111816 32191400

2014-03-05 6875.0000007025.0000006825.0000007025.0000006152.265625 54110600
2014-03-06 7050.0000007100.0000007000.0000007025.0000006152.265625 23145400

2014-03-07 7100.0000007100.0000006975.0000007000.0000006130.371094 34527600
2014-03-10 6950.0000007300.0000006950.0000007275.0000006371.207520 94212200

2014-03-11 7250.0000007275.0000007175.0000007250.0000006349.312988 37634400
2014-03-12 7200.0000007250.0000007175.0000007225.0000006327.419434 25901000
2014-03-13 7275.0000007300.0000007175.0000007275.0000006371.207520 25780400

2014-03-14 7200.0000007800.0000007150.0000007800.0000006830.984863 ###
2014-03-17 7800.0000007975.0000007700.0000007925.0000006940.456055 ###

2014-03-18 7900.0000008000.0000007575.0000007700.0000006743.408691 73445500
2014-03-19 7750.0000008000.0000007750.0000007875.0000006896.666992 48624200
2014-03-20 7850.0000007850.0000007550.0000007550.0000006612.043945 47176300

2014-03-21 7600.0000007725.0000007325.0000007350.0000006436.890137 66302100
2014-03-24 7400.0000007450.0000007250.0000007275.0000006371.207520 51606500

2014-03-25 7200.0000007275.0000007150.0000007250.0000006349.312988 45878000
2014-03-26 7350.0000007375.0000007300.0000007300.0000006393.101563 38008600
2014-03-27 7225.0000007375.0000007200.0000007250.0000006349.312988 51398100

2014-03-28 7275.0000007400.0000007275.0000007375.0000006458.783691 55907200
2014-04-01 7500.0000007700.0000007475.0000007675.0000006721.513672 60144400

2014-04-02 7700.0000007775.0000007650.0000007725.0000006765.302246 34822500
2014-04-03 7800.0000007850.0000007750.0000007800.0000006830.984863 41887000
2014-04-04 7850.0000007875.0000007675.0000007800.0000006830.984863 30022900

2014-04-07 7800.0000008000.0000007800.0000008000.0000007006.138672 78389600
2014-04-08 8000.0000008050.0000007950.0000008025.0000007028.032715 51386700

2014-04-09 8025.0000008025.0000008025.0000008025.0000007028.032715 0
2014-04-10 7700.0000007700.0000007350.0000007525.0000006590.148926 ###
2014-04-11 7525.0000007750.0000007450.0000007675.0000006721.513672 53088900

2014-04-14 7725.0000007825.0000007625.0000007700.0000006743.408691 33610600
2014-04-15 7775.0000007800.0000007675.0000007725.0000006765.302246 36950300

2014-04-16 7750.0000007800.0000007725.0000007750.0000006787.196777 27122000
2014-04-17 7850.0000007875.0000007750.0000007825.0000006852.880859 39267300
2014-04-21 7950.0000007975.0000007875.0000007900.0000006918.562500 20496000

2014-04-22 7900.0000007900.0000007725.0000007850.0000006874.773438 35880000
2014-04-23 7900.0000007925.0000007850.0000007900.0000006918.562500 38386300

2014-04-24 7975.0000007975.0000007850.0000007950.0000006962.350098 32251900
2014-04-25 7950.0000007975.0000007850.0000007875.0000006896.666992 26516100
2014-04-28 7750.0000007850.0000007600.0000007600.0000006655.831543 49468100

2014-04-29 7550.0000007575.0000007400.0000007475.0000006546.361328 64571000
2014-04-30 7475.0000007475.0000007350.0000007425.0000006502.572754 73993900

2014-05-02 7400.0000007500.0000007400.0000007425.0000006502.572754 39628800
2014-05-05 7450.0000007500.0000007400.0000007425.0000006502.572754 17152600
2014-05-06 7450.0000007500.0000007400.0000007400.0000006480.678711 12741800
2014-05-07 7400.0000007550.0000007400.0000007500.0000006568.254395 37935900
2014-05-08 7550.0000007575.0000007475.0000007475.0000006546.361328 23525300

2014-05-09 7525.0000007525.0000007450.0000007475.0000006546.361328 16071700
2014-05-12 7525.0000007550.0000007475.0000007500.0000006568.254395 23384100

2014-05-13 7575.0000007575.0000007400.0000007425.0000006502.572754 46420600
2014-05-14 7500.0000007600.0000007425.0000007575.0000006633.938477 51446300
2014-05-16 7550.0000007675.0000007550.0000007675.0000006721.513672 52781900

2014-05-19 7700.0000007800.0000007600.0000007700.0000006743.408691 86604500
2014-05-20 7500.0000007750.0000007450.0000007500.0000006568.254395 68868600

2014-05-21 7500.0000007575.0000007450.0000007500.0000006568.254395 33823700
2014-05-22 7600.0000007625.0000007500.0000007600.0000006655.831543 37867700
2014-05-23 7500.0000007550.0000007450.0000007500.0000006702.300293 34145700

2014-05-26 7450.0000007525.0000007400.0000007450.0000006657.619141 12078300
2014-05-28 7450.0000007450.0000007400.0000007450.0000006657.619141 16619800

2014-05-30 7075.0000007500.0000007075.0000007075.0000006322.503906 93936600
2014-06-02 7225.0000007275.0000007125.0000007225.0000006456.549805 46880400
2014-06-03 7225.0000007275.0000007175.0000007225.0000006456.549805 24445300

2014-06-04 7175.0000007325.0000007175.0000007175.0000006411.868164 26784500
2014-06-05 7225.0000007225.0000007075.0000007150.0000006389.525879 32882100

2014-06-06 7200.0000007250.0000007150.0000007200.0000006434.209473 30170400
2014-06-09 7225.0000007275.0000007175.0000007225.0000006456.549805 22738200
2014-06-10 7400.0000007400.0000007225.0000007400.0000006612.937988 35546400

2014-06-11 7525.0000007525.0000007375.0000007525.0000006724.642090 47184700
2014-06-12 7450.0000007525.0000007400.0000007450.0000006657.619141 18495700

2014-06-13 7400.0000007450.0000007375.0000007400.0000006612.937988 14741200
2014-06-16 7250.0000007475.0000007250.0000007250.0000006478.891602 21576400
2014-06-17 7225.0000007275.0000007150.0000007225.0000006456.549805 34344200

2014-06-18 7175.0000007200.0000007150.0000007175.0000006411.868164 19613100
2014-06-19 7150.0000007225.0000007125.0000007150.0000006389.525879 35026000

2014-06-20 7150.0000007225.0000007150.0000007150.0000006389.525879 22344100
2014-06-23 7225.0000007275.0000007200.0000007225.0000006456.549805 28518300
2014-06-24 7275.0000007300.0000007225.0000007275.0000006501.231934 13453500

2014-06-25 7200.0000007275.0000007200.0000007200.0000006434.209473 9382800
2014-06-26 7225.0000007225.0000007175.0000007225.0000006456.549805 17606000

2014-06-27 7350.0000007350.0000007225.0000007350.0000006568.254395 26551700
2014-06-30 7275.0000007500.0000007275.0000007275.0000006501.231934 47355400
2014-07-01 7350.0000007400.0000007325.0000007350.0000006568.254395 6243700

2014-07-02 7450.0000007450.0000007350.0000007450.0000006657.619141 21128900
2014-07-03 7350.0000007475.0000007350.0000007350.0000006568.254395 11313100

2014-07-04 7350.0000007425.0000007325.0000007350.0000006568.254395 23581400
2014-07-07 7500.0000007525.0000007375.0000007500.0000006702.300293 63667100
2014-07-08 7650.0000007750.0000007550.0000007650.0000006836.347168 87554500
2014-07-09 7650.0000007650.0000007650.0000007650.0000006836.347168 0
2014-07-10 7825.0000008050.0000007775.0000007825.0000006992.734375 ###

2014-07-11 7550.0000007750.0000007500.0000007550.0000006746.982422 37434700
2014-07-14 7500.0000007600.0000007450.0000007500.0000006702.300293 18227400

2014-07-15 7600.0000007625.0000007525.0000007600.0000006791.664551 31727900
2014-07-16 7600.0000007775.0000007600.0000007600.0000006791.664551 42710200
2014-07-17 7600.0000007700.0000007525.0000007600.0000006791.664551 29379100

2014-07-18 7650.0000007700.0000007575.0000007650.0000006836.347168 12961700
2014-07-21 7725.0000007775.0000007675.0000007725.0000006903.368652 24677800

2014-07-22 7725.0000007900.0000007575.0000007725.0000006903.368652 76254600
2014-07-23 7700.0000007825.0000007675.0000007700.0000006881.028320 34142300
2014-07-24 7675.0000007775.0000007600.0000007675.0000006858.687988 26020700

2014-07-25 7725.0000007725.0000007550.0000007725.0000006903.368652 32370900
2014-08-04 7900.0000007900.0000007550.0000007900.0000007059.756836 64681200

2014-08-05 7800.0000008000.0000007750.0000007800.0000006970.393066 20244800
2014-08-06 7625.0000007750.0000007600.0000007625.0000006814.006348 50787700
2014-08-07 7675.0000007725.0000007575.0000007675.0000006858.687988 29075800

2014-08-08 7550.0000007650.0000007550.0000007550.0000006746.982422 12435700
2014-08-11 7650.0000007700.0000007650.0000007650.0000006836.347168 18998600

2014-08-12 7650.0000007725.0000007650.0000007650.0000006836.347168 10445800
2014-08-13 7725.0000007725.0000007650.0000007725.0000006903.368652 18753300
2014-08-14 7725.0000007750.0000007625.0000007725.0000006903.368652 21340100

2014-08-15 7650.0000007750.0000007600.0000007650.0000006836.347168 18572200
2014-08-18 7675.0000007675.0000007575.0000007675.0000006858.687988 11680600

2014-08-19 7675.0000007725.0000007650.0000007675.0000006858.687988 15837700
2014-08-20 7725.0000007725.0000007625.0000007725.0000006903.368652 15668300
2014-08-21 7775.0000007775.0000007650.0000007775.0000006948.052246 18156200

2014-08-22 7725.0000007750.0000007650.0000007725.0000006903.368652 13100500
2014-08-25 7625.0000007725.0000007625.0000007625.0000006814.006348 10671200

2014-08-26 7600.0000007675.0000007600.0000007600.0000006791.664551 27144600
2014-08-27 7600.0000007675.0000007575.0000007600.0000006791.664551 24837700
2014-08-28 7675.0000007725.0000007625.0000007675.0000006858.687988 17140300

2014-08-29 7575.0000007675.0000007550.0000007575.0000006769.324219 27307900
2014-09-01 7625.0000007675.0000007575.0000007625.0000006814.006348 10311300

2014-09-02 7725.0000007725.0000007650.0000007725.0000006903.368652 12307300
2014-09-03 7675.0000007750.0000007650.0000007675.0000006858.687988 8153700
2014-09-04 7550.0000007700.0000007500.0000007550.0000006746.982422 27555400

2014-09-05 7650.0000007650.0000007525.0000007650.0000006836.347168 24010300
2014-09-08 7575.0000007675.0000007525.0000007575.0000006769.324219 38393700
2014-09-09 7500.0000007650.0000007500.0000007500.0000006702.300293 17088800
2014-09-10 7325.0000007500.0000007300.0000007325.0000006545.913574 51280600

2014-09-11 7250.0000007400.0000007250.0000007250.0000006478.891602 22952600
2014-09-12 7225.0000007350.0000007225.0000007225.0000006456.549805 13909100
2014-09-15 7300.0000007325.0000007200.0000007300.0000006523.572754 18770300

2014-09-16 7250.0000007350.0000007225.0000007250.0000006478.891602 22269700
2014-09-17 7275.0000007325.0000007250.0000007275.0000006501.231934 19083200

2014-09-18 7375.0000007375.0000007275.0000007375.0000006590.595703 19295300
2014-09-19 7350.0000007400.0000007275.0000007350.0000006568.254395 39423200
2014-09-22 7350.0000007375.0000007250.0000007350.0000006568.254395 21296300

2014-09-23 7250.0000007300.0000007250.0000007250.0000006478.891602 38473000
2014-09-24 7200.0000007300.0000007200.0000007200.0000006434.209473 23309500

2014-09-25 7175.0000007250.0000007125.0000007175.0000006411.868164 32472700
2014-09-26 7000.0000007050.0000006950.0000007000.0000006255.480469 51406300
2014-09-29 7050.0000007075.0000006975.0000007050.0000006300.163086 20336700

2014-09-30 7050.0000007100.0000007000.0000007050.0000006300.163086 26768600
2014-10-01 7000.0000007075.0000007000.0000007000.0000006255.480469 16215600

2014-10-02 6600.0000006975.0000006600.0000006600.0000005898.024414 77532100
2014-10-03 6600.0000006700.0000006450.0000006600.0000005898.024414 52774500
2014-10-06 6725.0000006750.0000006600.0000006725.0000006009.729492 23274200

2014-10-07 6800.0000006825.0000006700.0000006800.0000006076.752441 24540300
2014-10-08 6700.0000006750.0000006600.0000006700.0000005987.388672 28902700

2014-10-09 6725.0000006825.0000006725.0000006725.0000006009.729492 14465900
2014-10-10 6500.0000006600.0000006500.0000006500.0000005808.661133 32513400
2014-10-13 6350.0000006500.0000006350.0000006350.0000005674.614746 33209300

2014-10-14 6400.0000006450.0000006325.0000006400.0000005719.296875 23625500
2014-10-15 6400.0000006500.0000006400.0000006400.0000005777.067383 38484500

2014-10-16 6350.0000006450.0000006325.0000006350.0000005731.933594 28626000
2014-10-17 6550.0000006600.0000006350.0000006550.0000005912.467285 42535400
2014-10-20 6600.0000006725.0000006600.0000006600.0000005957.600098 70690800

2014-10-21 6500.0000006675.0000006475.0000006500.0000005867.334473 30349700
2014-10-22 6550.0000006600.0000006500.0000006550.0000005912.467285 20508200

2014-10-23 6700.0000006700.0000006500.0000006700.0000006047.866699 29501600
2014-10-24 6600.0000006675.0000006575.0000006600.0000005957.600098 24615300
2014-10-27 6525.0000006650.0000006475.0000006525.0000005889.900879 26639900

2014-10-28 6650.0000006650.0000006525.0000006650.0000006002.733887 16827200
2014-10-29 6875.0000006900.0000006675.0000006875.0000006205.833496 46016100

2014-10-30 6900.0000006950.0000006775.0000006900.0000006228.400879 19122900
2014-10-31 6775.0000006925.0000006725.0000006775.0000006115.567871 36358500
2014-11-03 6875.0000006875.0000006700.0000006875.0000006205.833496 17490700

2014-11-04 6775.0000007000.0000006775.0000006775.0000006115.567871 30482600
2014-11-05 6950.0000006950.0000006800.0000006950.0000006273.533691 16107000

2014-11-06 6950.0000007000.0000006900.0000006950.0000006273.533691 20948900
2014-11-07 6950.0000007000.0000006925.0000006950.0000006273.533691 28593900

2014-11-10 6725.0000006950.0000006725.0000006725.0000006070.434082 13249600
2014-11-11 6875.0000007000.0000006725.0000006875.0000006205.833496 14810500
2014-11-12 7100.0000007150.0000006950.0000007100.0000006408.934082 25719900

2014-11-13 7100.0000007125.0000007050.0000007100.0000006408.934082 8962300
2014-11-14 7175.0000007200.0000007050.0000007175.0000006476.634277 19009200

2014-11-17 7175.0000007200.0000007075.0000007125.0000006431.500977 19508600
2014-11-18 7200.0000007200.0000007075.0000007200.0000006499.200684 14477000
2014-11-19 7150.0000007200.0000007100.0000007150.0000006454.066895 15053900

2014-11-20 6875.0000007125.0000006825.0000006875.0000006205.833496 41087200
2014-11-21 6950.0000007050.0000006850.0000006950.0000006273.533691 14981800

2014-11-24 7100.0000007125.0000007000.0000007100.0000006408.934082 16110600
2014-11-25 6900.0000007075.0000006900.0000006900.0000006228.400879 23114300
2014-11-26 7025.0000007025.0000006925.0000007025.0000006341.234375 14680000

2014-11-27 7100.0000007100.0000007025.0000007100.0000006408.934082 8172700
2014-11-28 7125.0000007125.0000007000.0000007125.0000006431.500977 9034200

2014-12-01 7100.0000007125.0000007000.0000007125.0000006431.500977 18701600
2014-12-02 7100.0000007150.0000006975.0000007000.0000006318.666992 28288100
2014-12-03 7075.0000007075.0000006850.0000006900.0000006228.400879 31060700

2014-12-04 6950.0000007050.0000006900.0000006975.0000006296.101074 23699600
2014-12-05 6975.0000007150.0000006975.0000007100.0000006408.934082 16511800

2014-12-08 7175.0000007175.0000007050.0000007100.0000006408.934082 29251800
2014-12-09 7100.0000007150.0000007075.0000007100.0000006408.934082 29850800
2014-12-10 7100.0000007200.0000007075.0000007150.0000006454.066895 23015200

2014-12-11 7125.0000007175.0000007100.0000007100.0000006408.934082 21823400
2014-12-12 7100.0000007250.0000007100.0000007175.0000006476.634277 27644900

2014-12-15 7100.0000007150.0000006975.0000007025.0000006341.234375 31417200
2014-12-16 6900.0000007150.0000006900.0000007100.0000006408.934082 43828900
2014-12-17 7100.0000007125.0000007025.0000007025.0000006341.234375 30882200

2014-12-18 7150.0000007200.0000007100.0000007200.0000006499.200684 16623100
2014-12-19 7250.0000007375.0000007175.0000007200.0000006499.200684 26745900

2014-12-22 7200.0000007275.0000007100.0000007125.0000006431.500977 21115400
2014-12-23 7225.0000007325.0000007225.0000007275.0000006566.900391 17248300

2014-12-24 7225.0000007350.0000007225.0000007325.0000006612.034180 20266000
2014-12-29 7375.0000007400.0000007325.0000007350.0000006634.600586 20762000
2014-12-30 7400.0000007475.0000007350.0000007425.0000006702.300781 45532000

2015-01-02 7475.0000007475.0000007375.0000007400.0000006679.734863 11250600
2015-01-05 7350.0000007375.0000007225.0000007225.0000006521.767578 15960600
2015-01-06 7125.0000007175.0000007050.0000007050.0000006363.800293 37116000
2015-01-07 7000.0000007175.0000007000.0000007150.0000006454.066895 27627100

2015-01-08 7150.0000007200.0000007075.0000007075.0000006386.368164 28907300
2015-01-09 7125.0000007125.0000007000.0000007025.0000006341.234375 43416500
2015-01-12 7000.0000007075.0000007000.0000007000.0000006318.666992 19181900

2015-01-13 7050.0000007175.0000007025.0000007175.0000006476.634277 23876900
2015-01-14 7125.0000007175.0000007050.0000007050.0000006363.800293 14021000
2015-01-15 7275.0000007275.0000007100.0000007275.0000006566.900391 28609500
2015-01-16 7200.0000007325.0000007150.0000007300.0000006589.467773 20906300
2015-01-19 7350.0000007450.0000007300.0000007425.0000006702.300781 32357700

2015-01-20 7475.0000007475.0000007400.0000007450.0000006724.867188 33204300
2015-01-21 7500.0000007700.0000007475.0000007675.0000006927.967773 58427300
2015-01-22 7725.0000007750.0000007650.0000007750.0000006995.667969 44169700
2015-01-23 7800.0000008100.0000007800.0000008075.0000007289.034180 83763300
2015-01-26 8100.0000008100.0000007825.0000008025.0000007243.900879 46020400

2015-01-27 7975.0000008000.0000007725.0000007825.0000007063.367676 36988800
2015-01-28 7875.0000007900.0000007775.0000007825.0000007063.367676 13303500
2015-01-29 7800.0000007850.0000007750.0000007750.0000006995.667969 27928900
2015-01-30 7875.0000007925.0000007825.0000007850.0000007085.934570 62791800
2015-02-02 7800.0000007875.0000007650.0000007750.0000006995.667969 24741000

2015-02-03 7700.0000007775.0000007575.0000007625.0000006882.834473 21003300
2015-02-04 7700.0000007725.0000007625.0000007725.0000006973.100586 28775500
2015-02-05 7725.0000007750.0000007500.0000007550.0000006815.134766 38947300
2015-02-06 7600.0000007600.0000007450.0000007600.0000006860.267578 43791500
2015-02-09 7575.0000007700.0000007550.0000007575.0000006837.700684 18249700

2015-02-10 7650.0000007700.0000007600.0000007625.0000006882.834473 27338800
2015-02-11 7625.0000007875.0000007625.0000007875.0000007108.501465 45462300
2015-02-12 7850.0000007925.0000007700.0000007925.0000007153.633789 32743400
2015-02-13 7950.0000007975.0000007875.0000007950.0000007176.201172 34871600
2015-02-16 7950.0000007975.0000007775.0000007800.0000007040.801270 13527700

2015-02-17 7725.0000007800.0000007725.0000007800.0000007040.801270 10097500
2015-02-18 7950.0000008050.0000007850.0000007950.0000007176.201172 68697400
2015-02-20 7850.0000007950.0000007850.0000007850.0000007085.934570 7536100
2015-02-23 7800.0000007900.0000007775.0000007900.0000007131.067383 19879600
2015-02-24 7900.0000008000.0000007850.0000008000.0000007221.334473 18250700

2015-02-25 8000.0000008175.0000007975.0000008150.0000007356.734375 39048800
2015-02-26 8050.0000008150.0000008025.0000008050.0000007266.467285 25559700
2015-02-27 8075.0000008075.0000007850.0000007850.0000007085.934570 41396200
2015-03-02 7850.0000007900.0000007800.0000007875.0000007108.501465 49164200
2015-03-03 7875.0000008050.0000007875.0000008000.0000007221.334473 49550000

2015-03-04 8025.0000008050.0000007875.0000007875.0000007108.501465 28378700
2015-03-05 7850.0000008000.0000007850.0000007850.0000007085.934570 26509100

2015-03-06 7925.0000008075.0000007875.0000008075.0000007289.034180 26743100
2015-03-09 7950.0000008075.0000007875.0000007950.0000007176.201172 56713500
2015-03-10 7950.0000008050.0000007925.0000007975.0000007198.768066 17798900
2015-03-11 8000.0000008000.0000007850.0000007850.0000007085.934570 49276600
2015-03-12 7900.0000007975.0000007850.0000007900.0000007131.067383 35138700

2015-03-13 7950.0000007950.0000007850.0000007875.0000007108.501465 27352000
2015-03-16 7900.0000008000.0000007875.0000007975.0000007198.768066 24470900
2015-03-17 8025.0000008050.0000007950.0000008000.0000007221.334473 26491800
2015-03-18 7975.0000008025.0000007925.0000007975.0000007198.768066 32650000
2015-03-19 8075.0000008100.0000007975.0000008050.0000007266.467285 78246500

2015-03-20 8050.0000008150.0000007975.0000008100.0000007311.601074 45346100
2015-03-23 8150.0000008300.0000008125.0000008175.0000007379.300781 56395200
2015-03-24 8200.0000008200.0000008100.0000008150.0000007356.734375 58551400
2015-03-25 8150.0000008250.0000008125.0000008200.0000007401.867676 25176400
2015-03-26 8150.0000008225.0000008150.0000008150.0000007356.734375 33683500

2015-03-27 8100.0000008200.0000008000.0000008200.0000007401.867676 42916500
2015-03-30 8250.0000008450.0000008200.0000008375.0000007559.833984 41823500
2015-03-31 8500.0000008575.0000008400.0000008575.0000007740.366699 46884900
2015-04-01 8575.0000008575.0000008175.0000008175.0000007379.300781 50961300
2015-04-02 8225.0000008275.0000007975.0000008075.0000007289.034180 23627800

2015-04-06 8150.0000008250.0000008100.0000008200.0000007401.867676 23208000
2015-04-07 8275.0000008275.0000008125.0000008150.0000007356.734375 13826400
2015-04-08 8075.0000008125.0000007950.0000007975.0000007198.768066 40611500
2015-04-09 8025.0000008150.0000008000.0000008150.0000007356.734375 24132500
2015-04-10 8150.0000008225.0000008000.0000008150.0000007356.734375 32941300

2015-04-13 8175.0000008175.0000008050.0000008175.0000007379.300781 14575600
2015-04-14 8175.0000008200.0000008100.0000008200.0000007401.867676 13000600
2015-04-15 8200.0000008225.0000008125.0000008175.0000007379.300781 10349900
2015-04-16 8200.0000008225.0000008000.0000008050.0000007266.467285 31847400
2015-04-17 8025.0000008075.0000007950.0000007975.0000007198.768066 31036600

2015-04-20 7975.0000008000.0000007650.0000007700.0000006950.534180 60270400
2015-04-21 7725.0000007950.0000007675.0000007925.0000007153.633789 41807400
2015-04-22 7950.0000007975.0000007875.0000007900.0000007131.067383 18642400
2015-04-23 7875.0000007950.0000007850.0000007900.0000007131.067383 31419100
2015-04-24 7975.0000008000.0000007800.0000007875.0000007108.501465 23973400

2015-04-27 7850.0000007850.0000007450.0000007450.0000006724.867188 67783000
2015-04-28 7325.0000007400.0000007250.0000007375.0000006657.167480 42559700
2015-04-29 7300.0000007375.0000007000.0000007100.0000006408.934082 66566500
1
2015-04-30 7000.0000007100.0000006700.0000006850.0000006183.268066 97140700
2015-05-04 7000.0000007175.0000006950.0000007100.0000006408.934082 39236500
2015-05-05 7175.0000007275.0000007075.0000007275.0000006566.900391 34491200

2015-05-06 7225.0000007375.0000007200.0000007350.0000006634.600586 39825800
2015-05-07 7250.0000007400.0000007175.0000007200.0000006636.444336 28803800
2015-05-08 7300.0000007450.0000007275.0000007400.0000006820.790039 16535600

2015-05-11 7500.0000007500.0000007325.0000007325.0000006751.660156 19273300
2015-05-12 7325.0000007475.0000007325.0000007375.0000006797.746582 23493800

2015-05-13 7450.0000007625.0000007350.0000007525.0000006936.005859 24180400
2015-05-15 7625.0000007725.0000007475.0000007500.0000006912.962402 38157100
2015-05-18 7550.0000007575.0000007425.0000007550.0000006959.048828 16408200

2015-05-19 7600.0000007700.0000007550.0000007700.0000007097.308105 26457600
2015-05-20 7800.0000007925.0000007675.0000007850.0000007235.567383 19458200

2015-05-21 7950.0000007950.0000007725.0000007825.0000007212.525391 15799600
2015-05-22 7700.0000007825.0000007575.0000007575.0000006982.092285 23717200
2015-05-25 7700.0000007700.0000007550.0000007575.0000006982.092285 14850800

2015-05-26 7625.0000007700.0000007500.0000007500.0000006912.962402 32319900
2015-05-27 7575.0000007600.0000007425.0000007425.0000006843.833008 30032900

2015-05-28 7425.0000007475.0000007350.0000007375.0000006797.746582 16165500
2015-05-29 7375.0000007425.0000007300.0000007300.0000006728.617188 42333200
2015-06-01 7300.0000007350.0000007225.0000007325.0000006751.660156 14502900

2015-06-03 7275.0000007300.0000007000.0000007050.0000006498.185059 43574000
2015-06-04 7025.0000007075.0000007000.0000007025.0000006475.141602 26016900

2015-06-05 7025.0000007050.0000006925.0000007000.0000006452.098145 36735100
2015-06-08 6975.0000007000.0000006925.0000006925.0000006382.969727 18666100
2015-06-09 6950.0000006950.0000006550.0000006850.0000006313.839355 47627600

2015-06-10 6875.0000006950.0000006850.0000006850.0000006313.839355 18896100
2015-06-11 6975.0000007000.0000006850.0000006950.0000006406.011719 12238100

2015-06-12 6975.0000007075.0000006950.0000007075.0000006521.228027 14582200
2015-06-15 7075.0000007100.0000006825.0000006850.0000006313.839355 12412300
2015-06-16 6925.0000006975.0000006800.0000006975.0000006429.054688 14537400

2015-06-17 6925.0000007075.0000006925.0000007000.0000006452.098145 26778700
2015-06-18 7000.0000007050.0000007000.0000007025.0000006475.141602 13448400

2015-06-19 7000.0000007125.0000007000.0000007050.0000006498.185059 31525600
2015-06-22 7100.0000007125.0000007000.0000007000.0000006452.098145 15859600
2015-06-23 7000.0000007050.0000006825.0000006825.0000006290.795898 17789900

2015-06-24 6900.0000006975.0000006875.0000006950.0000006406.011719 17283100
2015-06-25 6875.0000006900.0000006775.0000006850.0000006313.839355 21746700
2015-06-26 6800.0000006950.0000006800.0000006825.0000006290.795898 25079300
2015-06-29 6800.0000006925.0000006725.0000006875.0000006336.882324 12960500

2015-06-30 6925.0000007075.0000006875.0000007075.0000006521.228027 30190700
2015-07-01 7125.0000007150.0000006975.0000007025.0000006475.141602 26153500
2015-07-02 7100.0000007125.0000007050.0000007075.0000006521.228027 23515700

2015-07-03 7025.0000007075.0000007000.0000007050.0000006498.185059 6851900
2015-07-06 7000.0000007025.0000006975.0000007000.0000006452.098145 9014900

2015-07-07 6950.0000007000.0000006825.0000006900.0000006359.926270 20613600
2015-07-08 6850.0000006850.0000006625.0000006650.0000006129.493652 21682400
2015-07-09 6675.0000006675.0000006550.0000006650.0000006129.493652 17989000

2015-07-10 6700.0000006725.0000006550.0000006675.0000006152.536621 16952200
2015-07-13 6700.0000006825.0000006675.0000006800.0000006267.752441 12422900

2015-07-14 6825.0000006875.0000006800.0000006850.0000006313.839355 13242800
2015-07-15 6775.0000006825.0000006650.0000006825.0000006290.795898 12739900
2015-07-22 6825.0000006950.0000006750.0000006950.0000006406.011719 37014300

2015-07-23 6825.0000006900.0000006800.0000006875.0000006336.882324 9166500
2015-07-24 6825.0000006825.0000006625.0000006650.0000006129.493652 19084500

2015-07-27 6550.0000006650.0000006425.0000006425.0000005922.104980 16772300
2015-07-28 6425.0000006500.0000006325.0000006350.0000005852.975098 15407000
2015-07-29 6425.0000006525.0000006400.0000006425.0000005922.104980 11756200

2015-07-30 6500.0000006575.0000006450.0000006575.0000006060.364258 9846500
2015-07-31 6525.0000006775.0000006450.0000006650.0000006129.493652 24882200

2015-08-03 6475.0000006700.0000006475.0000006700.0000006175.580078 28586900
2015-08-04 6600.0000006800.0000006600.0000006625.0000006106.450195 20860700
2015-08-05 6700.0000006850.0000006650.0000006800.0000006267.752441 36782900

2015-08-06 6825.0000006875.0000006725.0000006750.0000006221.666504 29146300
2015-08-07 6700.0000006750.0000006525.0000006600.0000006083.407227 22710400

2015-08-10 6525.0000006575.0000006425.0000006500.0000005991.234375 30663500
2015-08-11 6525.0000006575.0000006175.0000006175.0000005691.672363 31006800
2015-08-12 6000.0000006125.0000005950.0000006075.0000005599.499512 27584800

2015-08-13 6075.0000006450.0000006075.0000006400.0000005899.061523 18817400
2015-08-14 6325.0000006450.0000006225.0000006425.0000005922.104980 21105000

2015-08-18 6325.0000006400.0000006150.0000006175.0000005691.672363 29064600
2015-08-19 6100.0000006225.0000006100.0000006175.0000005691.672363 21154600
2015-08-20 6075.0000006250.0000006025.0000006200.0000005714.716309 18917100

2015-08-21 6100.0000006125.0000006025.0000006050.0000005576.456543 21392600
2015-08-24 5950.0000006000.0000005650.0000005675.0000005230.808594 50622200

2015-08-25 5700.0000005950.0000005500.0000005600.0000005161.678711 55701400
2015-08-26 5625.0000005725.0000005450.0000005625.0000005184.721680 47400200
2015-08-27 5725.0000006000.0000005725.0000005825.0000005369.068359 74809000
2015-08-28 5950.0000006000.0000005650.0000005775.0000005322.980469 46871900
2015-08-31 5750.0000005925.0000005700.0000005925.0000005461.240723 50011800

2015-09-01 5900.0000005900.0000005700.0000005700.0000005253.852051 24640200
2015-09-02 5700.0000005975.0000005625.0000005975.0000005507.326660 33341500

2015-09-03 6000.0000006150.0000005900.0000006150.0000005668.629395 18314300
2015-09-04 6050.0000006200.0000006025.0000006200.0000005714.716309 15446400
2015-09-07 6175.0000006175.0000005800.0000005850.0000005392.110840 27141800

2015-09-08 5825.0000005925.0000005775.0000005875.0000005415.154297 18549800
2015-09-09 5950.0000006150.0000005950.0000006100.0000005622.543457 23300900

2015-09-10 5950.0000006075.0000005875.0000006050.0000005576.456543 20709500
2015-09-11 6125.0000006200.0000006075.0000006125.0000005645.585938 9601400
2015-09-14 6200.0000006200.0000006050.0000006125.0000005645.585938 13728900

2015-09-15 6100.0000006125.0000006000.0000006025.0000005553.413574 19097000
2015-09-16 6025.0000006025.0000005875.0000005900.0000005438.197266 21072400

2015-09-17 5950.0000005975.0000005850.0000005925.0000005461.240723 22144100
2015-09-18 5900.0000005950.0000005775.0000005800.0000005346.024414 38443500
2015-09-21 5750.0000005825.0000005725.0000005800.0000005346.024414 11190000

2015-09-22 5850.0000005850.0000005750.0000005800.0000005346.024414 15504600
2015-09-23 5700.0000005700.0000005500.0000005500.0000005069.505859 30132500

2015-09-25 5575.0000005575.0000005500.0000005550.0000005115.592285 31192500
2015-09-28 5500.0000005525.0000005175.0000005175.0000004825.590820 28111800
2015-09-29 5050.0000005300.0000004975.0000005300.0000004942.150879 35135400

2015-09-30 5325.0000005350.0000005200.0000005225.0000004872.214844 35724600
2015-10-01 5250.0000005350.0000005225.0000005275.0000004918.839355 20801400

2015-10-02 5200.0000005275.0000005075.0000005125.0000004778.967285 25709000
2015-10-05 5200.0000005375.0000005175.0000005325.0000004965.462402 48394200
2015-10-06 5450.0000005950.0000005450.0000005925.0000005524.951660 68226000

2015-10-07 5925.0000006125.0000005850.0000006125.0000005711.447754 52078100
2015-10-08 6200.0000006475.0000006175.0000006325.0000005897.944336 46952500

2015-10-09 6400.0000006875.0000006400.0000006700.0000006247.625000 65448000
2015-10-12 6700.0000006825.0000006525.0000006700.0000006247.625000 29862100
2015-10-13 6650.0000006675.0000006100.0000006125.0000005711.447754 60567400

2015-10-15 6300.0000006550.0000006300.0000006400.0000005967.879883 29430600
2015-10-16 6425.0000006550.0000006300.0000006300.0000005874.632324 22732100

2015-10-19 6350.0000006500.0000006325.0000006500.0000006061.128906 13744000
2015-10-20 6500.0000006525.0000006350.0000006350.0000005921.256348 17780900
2015-10-21 6350.0000006500.0000006200.0000006325.0000005897.944336 20643900

2015-10-22 6325.0000006325.0000006100.0000006200.0000005781.383789 28382200
2015-10-23 6350.0000006450.0000006225.0000006300.0000005874.632324 26247900

2015-10-26 6400.0000006425.0000006200.0000006300.0000005874.632324 25919900
2015-10-27 6200.0000006250.0000006075.0000006250.0000005828.007813 28567200
2015-10-28 6250.0000006250.0000005975.0000006075.0000005664.823730 43733600
2015-10-29 6075.0000006075.0000005775.0000005800.0000005408.391602 38990500
2015-10-30 5750.0000005975.0000005725.0000005900.0000005501.639160 49300200

2015-11-02 5825.0000006250.0000005800.0000006250.0000005828.007813 42795500
2015-11-03 6300.0000006450.0000006300.0000006425.0000005991.192383 40200400

2015-11-04 6425.0000006575.0000006400.0000006550.0000006107.752441 41243100
2015-11-05 6500.0000006575.0000006425.0000006500.0000006061.128906 33984700
2015-11-06 6500.0000006650.0000006500.0000006600.0000006154.376465 44206300

2015-11-09 6550.0000006550.0000006325.0000006425.0000005991.192383 49587900
2015-11-10 6350.0000006600.0000006325.0000006500.0000006061.128906 34184400

2015-11-11 6500.0000006850.0000006475.0000006775.0000006317.561035 39828900
2015-11-12 6775.0000006775.0000006600.0000006600.0000006154.376465 27539100
2015-11-13 6550.0000006650.0000006550.0000006600.0000006154.376465 19602400

2015-11-16 6450.0000006500.0000006350.0000006425.0000005991.192383 22611600
2015-11-17 6450.0000006550.0000006325.0000006325.0000005897.944336 32261400

2015-11-18 6375.0000006500.0000006325.0000006350.0000005921.256348 20938600
2015-11-19 6400.0000006425.0000006175.0000006250.0000005828.007813 31991900
2015-11-20 6225.0000006325.0000006175.0000006300.0000005874.632324 35801900

2015-11-23 6325.0000006400.0000006225.0000006250.0000005828.007813 25996900
2015-11-24 6200.0000006325.0000006200.0000006250.0000005828.007813 25291800

2015-11-25 6250.0000006300.0000006175.0000006175.0000005758.071777 31342800
2015-11-26 6200.0000006275.0000006175.0000006225.0000005804.696289 28844000
2015-11-27 6225.0000006275.0000006125.0000006225.0000005804.696289 16063200

2015-11-30 6175.0000006200.0000005925.0000005925.0000005524.951660 85049600
2015-12-01 6050.0000006375.0000006025.0000006375.0000005944.568359 51791000

2015-12-02 6375.0000006450.0000006275.0000006300.0000005874.632324 27158400
2015-12-03 6225.0000006375.0000006200.0000006300.0000005874.632324 38996200
2015-12-04 6200.0000006425.0000006200.0000006400.0000005967.879883 35627100

2015-12-07 6475.0000006600.0000006450.0000006525.0000006084.440430 43848900
2015-12-08 6425.0000006450.0000006175.0000006200.0000005781.383789 54526800

2015-12-09 6200.0000006200.0000006200.0000006200.0000005781.383789 0
2015-12-10 6175.0000006350.0000006125.0000006225.0000005804.696289 44085800
2015-12-11 6325.0000006325.0000005900.0000005900.0000005501.639160 48862300

2015-12-14 5800.0000006150.0000005800.0000006125.0000005711.447754 34304600
2015-12-15 6150.0000006275.0000006075.0000006275.0000005851.319824 39766300

2015-12-16 6300.0000006325.0000006175.0000006275.0000005851.319824 42585200
2015-12-17 6350.0000006475.0000006325.0000006400.0000005967.879883 68657000
2015-12-18 6250.0000006300.0000006200.0000006275.0000005851.319824 35597900

2015-12-21 6150.0000006250.0000006125.0000006250.0000005828.007813 34081500
2015-12-22 6225.0000006250.0000006025.0000006075.0000005664.823730 48054700

2015-12-23 6125.0000006150.0000005975.0000006000.0000005594.887695 45090200
2015-12-28 5975.0000006075.0000005950.0000006000.0000005594.887695 30436700

2015-12-29 6000.0000006075.0000006000.0000006025.0000005618.199707 23659800
2015-12-30 6075.0000006075.0000006000.0000006000.0000005594.887695 42633200
2016-01-04 5950.0000006075.0000005900.0000005900.0000005501.639160 28767600

2016-01-05 6000.0000006200.0000005975.0000006125.0000005711.447754 54224900
2016-01-06 6100.0000006200.0000006050.0000006075.0000005664.823730 51121800

2016-01-07 6000.0000006075.0000005975.0000005975.0000005571.575684 33606500
2016-01-08 6000.0000006050.0000005900.0000006050.0000005641.511719 44221000
2016-01-11 5975.0000006000.0000005925.0000005950.0000005548.263672 22517500

2016-01-12 6000.0000006025.0000005925.0000005925.0000005524.951660 33527400
2016-01-13 5975.0000006000.0000005900.0000005900.0000005501.639160 55453200

2016-01-14 5850.0000005900.0000005700.0000005875.0000005478.328125 ###
2016-01-15 5925.0000006025.0000005900.0000006000.0000005594.887695 45096200
2016-01-18 5900.0000005925.0000005850.0000005900.0000005501.639160 46582000

2016-01-19 5900.0000005950.0000005875.0000005925.0000005524.951660 29404700
2016-01-20 5900.0000005975.0000005775.0000005775.0000005385.079102 40416800

2016-01-21 5850.0000005900.0000005775.0000005850.0000005455.015625 30584100
2016-01-22 5925.0000005950.0000005850.0000005900.0000005501.639160 30574300
2016-01-25 5950.0000006125.0000005925.0000006125.0000005711.447754 48946800

2016-01-26 6075.0000006150.0000006025.0000006125.0000005711.447754 34222000
2016-01-27 6175.0000006200.0000006075.0000006150.0000005734.760254 42405200

2016-01-28 6150.0000006250.0000006100.0000006250.0000005828.007813 42142800
2016-01-29 6275.0000006450.0000006250.0000006450.0000006014.503906 93248100
2016-02-01 6500.0000006550.0000006225.0000006350.0000005921.256348 46908200

2016-02-02 6275.0000006325.0000006125.0000006125.0000005711.447754 38539400
2016-02-03 6050.0000006250.0000006050.0000006200.0000005781.383789 21859100

2016-02-04 6200.0000006350.0000006200.0000006325.0000005897.944336 38429800
2016-02-05 6375.0000006750.0000006350.0000006650.0000006201.000488 ###
2016-02-09 6550.0000006850.0000006425.0000006775.0000006317.561035 31786100

2016-02-10 6750.0000006925.0000006725.0000006800.0000006340.872559 58736300
2016-02-11 6850.0000007150.0000006825.0000007125.0000006643.929199 74601500

2016-02-12 7100.0000007100.0000006800.0000006825.0000006364.184570 61372000
2016-02-15 6925.0000007000.0000006725.0000006775.0000006317.561035 37761900
2016-02-16 6800.0000006975.0000006800.0000006900.0000006434.121094 38840700

2016-02-17 6850.0000007050.0000006850.0000007000.0000006527.368652 39761800
2016-02-18 7050.0000007125.0000006850.0000007050.0000006573.993652 38708100

2016-02-19 7000.0000007025.0000006775.0000006900.0000006434.121094 43553800
2016-02-22 6825.0000006875.0000006725.0000006750.0000006294.248535 25152100
2016-02-23 6725.0000006725.0000006450.0000006525.0000006084.440430 42602100

2016-02-24 6400.0000006525.0000006225.0000006400.0000005967.879883 60482000
2016-02-25 6325.0000006550.0000006225.0000006425.0000005991.192383 42169500

2016-02-26 6525.0000006800.0000006500.0000006800.0000006340.872559 34794900
2016-02-29 6825.0000006900.0000006675.0000006800.0000006340.872559 42601200

2016-03-01 6825.0000007100.0000006800.0000007000.0000006527.368652 40094500
2016-03-02 7100.0000007125.0000007025.0000007100.0000006620.616699 42478900
2016-03-03 7125.0000007125.0000006825.0000006875.0000006410.809082 39931000
2016-03-04 6900.0000006925.0000006775.0000006900.0000006434.121094 30088100
2016-03-07 6850.0000006850.0000006800.0000006850.0000006387.497070 23020300

2016-03-08 6800.0000006825.0000006625.0000006725.0000006270.936523 47476700
2016-03-10 6725.0000006925.0000006575.0000006925.0000006457.433105 71040300
2016-03-11 null null null null null null
2016-03-15 7200.0000007200.0000007050.0000007100.0000006620.616699 24666500

2016-03-16 7175.0000007200.0000007050.0000007200.0000006713.865234 29764700
2016-03-17 7300.0000007400.0000007275.0000007325.0000006830.425293 36783100
2016-03-18 7450.0000007525.0000007375.0000007450.0000006946.985352 72816500
2016-03-21 7425.0000007525.0000007375.0000007450.0000006946.985352 37093200
2016-03-22 7450.0000007450.0000007350.0000007450.0000006946.985352 38063200

2016-03-23 7400.0000007425.0000007325.0000007400.0000006900.362305 24535300
2016-03-24 7350.0000007400.0000007300.0000007375.0000006877.049316 26111500
2016-03-28 7300.0000007350.0000007150.0000007250.0000006760.489746 26220900
2016-03-29 7150.0000007225.0000007025.0000007075.0000006597.305176 37987300
2016-03-30 7150.0000007200.0000007100.0000007100.0000006620.616699 39256100

2016-03-31 7150.0000007250.0000007075.0000007250.0000006760.489746 41751000
2016-04-01 7350.0000007375.0000007225.0000007325.0000006830.425293 42054300
2016-04-04 7325.0000007425.0000007325.0000007400.0000006900.362305 21813400
2016-04-05 7375.0000007375.0000007250.0000007275.0000006783.801270 25273500
2016-04-06 7250.0000007300.0000007200.0000007225.0000006737.177734 22416600

2016-04-07 7225.0000007300.0000007225.0000007300.0000006807.113281 30498500
2016-04-08 7225.0000007275.0000007200.0000007200.0000006713.865234 18516700
2016-04-12 7000.0000007275.0000006975.0000007250.0000006760.489746 24135600

2016-04-19 7250.0000007250.0000007250.0000007250.0000006760.489746 0
2016-04-20 7600.0000007675.0000007575.0000007575.0000007063.546387 20088700

2016-04-21 7575.0000007650.0000007425.0000007525.0000007016.921875 22761300
2016-04-22 7525.0000007525.0000007350.0000007350.0000006853.737305 27734400
2016-04-25 7450.0000007450.0000007250.0000007350.0000006853.737305 27530200
2016-04-26 7350.0000007350.0000007150.0000007200.0000006713.865234 26034000

2016-04-27 6950.0000006950.0000006700.0000006825.0000006364.184570 97825300
2016-04-28 6850.0000006900.0000006700.0000006725.0000006270.936523 50507400
2016-04-29 6700.0000006775.0000006600.0000006725.0000006270.936523 33714200

2016-05-02 6775.0000006775.0000006625.0000006700.0000006247.625000 17509900
2016-05-03 6700.0000006700.0000006575.0000006600.0000006154.376465 36342500
2016-05-04 6600.0000006675.0000006525.0000006650.0000006201.000488 44649100
2016-05-09 6650.0000006650.0000006400.0000006400.0000006071.041992 67013600
2016-05-10 6425.0000006550.0000006375.0000006525.0000006189.617676 46594200

2016-05-11 6650.0000006700.0000006550.0000006650.0000006308.192871 32150300
2016-05-12 6650.0000006675.0000006475.0000006525.0000006189.617676 26444000
2016-05-13 6500.0000006525.0000006275.0000006325.0000005999.897461 55281200
2016-05-16 6250.0000006325.0000006000.0000006200.0000005881.322266 48920300
2016-05-17 6200.0000006325.0000006150.0000006325.0000005999.897461 25194100

2016-05-18 6300.0000006375.0000006225.0000006250.0000005928.751953 27431800
2016-05-19 6175.0000006325.0000006100.0000006250.0000005928.751953 34656300
2016-05-20 6225.0000006400.0000006225.0000006350.0000006023.612793 32042500
2016-05-23 6300.0000006375.0000006275.0000006375.0000006047.327637 18511100
2016-05-24 6400.0000006450.0000006350.0000006375.0000006047.327637 20447700

2016-05-25 6475.0000006575.0000006425.0000006575.0000006237.047852 23941500
2016-05-26 6600.0000006650.0000006525.0000006550.0000006213.332520 16606400
2016-05-27 6550.0000006700.0000006550.0000006700.0000006355.623047 21218800
2016-05-30 6700.0000006775.0000006575.0000006750.0000006403.052734 31212200
2016-05-31 6750.0000006800.0000006600.0000006600.0000006260.762207 58869400

2016-06-01 6625.0000006725.0000006600.0000006675.0000006331.907715 24062800
2016-06-02 6625.0000006650.0000006500.0000006500.0000006165.902832 20639400
2016-06-03 6550.0000006650.0000006500.0000006600.0000006260.762207 13625600
2016-06-06 6550.0000006850.0000006550.0000006850.0000006497.913086 23510600
2016-06-07 6850.0000006900.0000006775.0000006850.0000006497.913086 28603700

2016-06-08 6875.0000006975.0000006875.0000006900.0000006545.342773 27930200
2016-06-09 6925.0000006950.0000006850.0000006875.0000006521.627930 14550700
2016-06-10 6850.0000006925.0000006625.0000006625.0000006284.477539 14704700
2016-06-13 6625.0000006700.0000006550.0000006575.0000006237.047852 14561800
2016-06-14 6525.0000006700.0000006525.0000006700.0000006355.623047 12756100

2016-06-15 6625.0000006825.0000006625.0000006725.0000006379.337402 12987100
2016-06-16 6750.0000006750.0000006550.0000006575.0000006237.047852 22245400
2016-06-17 6625.0000006650.0000006500.0000006600.0000006260.762207 32309300
2016-06-20 6625.0000006750.0000006550.0000006750.0000006403.052734 21714000
2016-06-21 6800.0000006925.0000006725.0000006750.0000006403.052734 36229900

2016-06-22 6800.0000007000.0000006800.0000006975.0000006616.487305 23881000
2016-06-23 6975.0000007000.0000006850.0000006950.0000006592.772461 17108600
2016-06-24 6950.0000007000.0000006500.0000006700.0000006355.623047 69358100

2016-06-27 6550.0000006675.0000006525.0000006625.0000006284.477539 51773700
2016-06-28 6600.0000006975.0000006600.0000006975.0000006616.487305 66578500
2016-06-29 7000.0000007200.0000007000.0000007200.0000006829.923340 48104200
2016-06-30 7300.0000007400.0000007300.0000007400.0000007019.643066 75553500

2016-07-01 7450.0000007475.0000007275.0000007400.0000007019.643066 29479500
2
2016-07-11 7425.0000007600.0000007150.0000007250.0000006877.353027 60681700
2016-07-12 7275.0000007350.0000007150.0000007250.0000006877.353027 47359700
2016-07-13 7275.0000007300.0000007175.0000007275.0000006901.067871 32802700

2016-07-14 7175.0000007325.0000007100.0000007100.0000006735.062500 45875000
2016-07-15 7050.0000007175.0000006975.0000007100.0000006735.062500 59396300
2016-07-18 7100.0000007325.0000007100.0000007250.0000006877.353027 48963100

2016-07-19 7300.0000007400.0000007250.0000007325.0000006948.497559 57681000
2016-07-20 7325.0000007450.0000007325.0000007450.0000007067.072754 49029600

2016-07-21 7450.0000007475.0000007300.0000007375.0000006995.928223 35910000
2016-07-22 7375.0000007400.0000007275.0000007350.0000006972.212891 17475400
2016-07-25 7350.0000007500.0000007325.0000007500.0000007114.502441 45074900

2016-07-26 7475.0000007500.0000007425.0000007450.0000007067.072754 31400400
2016-07-27 7500.0000007600.0000007350.0000007375.0000006995.928223 61240600

2016-07-28 7450.0000007500.0000007375.0000007425.0000007043.357910 35891800
2016-07-29 7500.0000007825.0000007475.0000007725.0000007327.937988 ###
2016-08-01 7900.0000008075.0000007875.0000008000.0000007588.803711 73522100

2016-08-02 8000.0000008050.0000007950.0000007975.0000007565.087891 44125300
2016-08-03 7975.0000008000.0000007900.0000007950.0000007541.373047 41196800

2016-08-04 7750.0000007950.0000007650.0000007750.0000007351.653320 26527100
2016-08-05 7750.0000007975.0000007725.0000007925.0000007517.657715 42441700
2016-08-08 8000.0000008325.0000007950.0000008325.0000007897.097656 55130200

2016-08-09 8250.0000008250.0000008075.0000008125.0000007707.377930 70915800
2016-08-10 8100.0000008175.0000008025.0000008125.0000007707.377930 49969400

2016-08-11 8175.0000008200.0000008050.0000008125.0000007707.377930 33820500
2016-08-12 8200.0000008200.0000007975.0000007975.0000007565.087891 24908300
2016-08-15 8000.0000008000.0000007825.0000007850.0000007446.512695 28406000

2016-08-16 7800.0000007950.0000007800.0000007875.0000007470.228516 40836100
2016-08-18 7975.0000008650.0000007950.0000008300.0000007873.383789 96868200

2016-08-19 8425.0000008450.0000008075.0000008100.0000007683.663086 30975500
2016-08-22 8175.0000008400.0000008175.0000008300.0000007873.383789 43852800
2016-08-23 8500.0000008500.0000008050.0000008100.0000007683.663086 79183700

2016-08-24 8150.0000008225.0000008100.0000008200.0000007778.522949 30164200
2016-08-25 8300.0000008475.0000008275.0000008400.0000007968.243652 76786200

2016-08-26 8400.0000008425.0000008300.0000008350.0000007920.813477 27486600
2016-08-29 8350.0000008375.0000008050.0000008075.0000007659.947754 42822200
2016-08-30 8150.0000008250.0000008025.0000008075.0000007659.947754 41903400

2016-08-31 8050.0000008200.0000008050.0000008150.0000007731.093262 53231400
2016-09-01 8100.0000008125.0000007925.0000008025.0000007612.518066 23453400
2016-09-02 8075.0000008125.0000008025.0000008100.0000007683.663086 19747700
2016-09-05 8200.0000008300.0000008150.0000008275.0000007849.667969 30141400

2016-09-06 8300.0000008300.0000008200.0000008300.0000007873.383789 20643400
2016-09-07 8350.0000008400.0000008200.0000008300.0000007873.383789 29729500
2016-09-08 8375.0000008375.0000008250.0000008300.0000007873.383789 17156700

2016-09-09 8300.0000008300.0000008175.0000008225.0000007802.238770 27935400
2016-09-13 8050.0000008075.0000007850.0000007950.0000007541.373047 32884300

2016-09-14 7900.0000007925.0000007700.0000007725.0000007327.937988 39181500
2016-09-15 7800.0000008200.0000007775.0000008150.0000007731.093262 48523100
2016-09-16 8200.0000008225.0000007975.0000007975.0000007565.087891 47853400

2016-09-19 8100.0000008300.0000008075.0000008225.0000007802.238770 17504900
2016-09-20 8225.0000008300.0000008225.0000008300.0000007873.383789 15070400

2016-09-21 8300.0000008675.0000008250.0000008550.0000008110.534668 36173800
2016-09-22 8750.0000008850.0000008675.0000008775.0000008323.969727 39805500
2016-09-23 8600.0000008800.0000008450.0000008600.0000008157.963379 35593100

2016-09-26 8475.0000008475.0000008375.0000008425.0000007991.958496 24364400
2016-09-27 8350.0000008700.0000008300.0000008700.0000008307.053711 41810600

2016-09-28 8700.0000008800.0000008650.0000008725.0000008330.924805 28727300
2016-09-29 8775.0000008875.0000008675.0000008675.0000008283.182617 32973700
2016-09-30 8500.0000008650.0000008225.0000008250.0000007877.377930 53471300

2016-10-03 8425.0000008525.0000008350.0000008475.0000008092.215820 23741300
2016-10-04 8525.0000008600.0000008450.0000008600.0000008211.570313 30866100

2016-10-05 8575.0000008575.0000008375.0000008425.0000008044.474609 15212400
2016-10-06 8425.0000008525.0000008350.0000008350.0000007972.861816 12990900
2016-10-07 8400.0000008425.0000008200.0000008200.0000007829.636230 25228600

2016-10-10 8200.0000008300.0000008200.0000008275.0000007901.249023 9528300
2016-10-11 8300.0000008400.0000008250.0000008325.0000007948.990234 43085200

2016-10-12 8400.0000008400.0000008300.0000008300.0000007925.120605 27172600
2016-10-13 8300.0000008300.0000008075.0000008200.0000007829.636230 26352300
2016-10-14 8175.0000008350.0000008075.0000008325.0000007948.990234 42981500

2016-10-17 8325.0000008350.0000008225.0000008225.0000007853.507813 18988500
2016-10-18 8325.0000008500.0000008300.0000008475.0000008092.215820 49669800

2016-10-19 8450.0000008500.0000008325.0000008375.0000007996.732910 32308300
2016-10-20 8425.0000008450.0000008350.0000008375.0000007996.732910 17963700
2016-10-21 8425.0000008425.0000008350.0000008375.0000007996.732910 11044900

2016-10-24 8425.0000008425.0000008250.0000008300.0000007925.120605 20644900
2016-10-25 8300.0000008300.0000008175.0000008175.0000007805.766113 29964900

2016-10-26 8150.0000008225.0000008100.0000008200.0000007829.636230 34332500
2016-10-27 8200.0000008275.0000008125.0000008250.0000007877.377930 37049100
2016-10-28 8200.0000008275.0000008125.0000008175.0000007805.766113 17564500
2016-10-31 8175.0000008275.0000008150.0000008225.0000007853.507813 24458400
2016-11-01 8250.0000008350.0000008175.0000008325.0000007948.990234 20065900

2016-11-02 8275.0000008400.0000008200.0000008325.0000007948.990234 32143000
2016-11-03 8250.0000008375.0000008125.0000008125.0000007758.023926 60106500

2016-11-04 8050.0000008200.0000008050.0000008125.0000007758.023926 45768800
2016-11-07 8175.0000008250.0000008075.0000008225.0000007853.507813 36417500
2016-11-08 8250.0000008400.0000008175.0000008375.0000007996.732910 31162900

2016-11-09 8375.0000008400.0000008100.0000008250.0000007877.377930 60972000
2016-11-10 8300.0000008350.0000008225.0000008300.0000007925.120605 24768700

2016-11-11 8050.0000008075.0000007700.0000007700.0000007352.219727 ###
2016-11-14 7700.0000007775.0000007300.0000007625.0000007280.606934 85211400
2016-11-15 7675.0000007800.0000007575.0000007625.0000007280.606934 35039200

2016-11-16 7775.0000007850.0000007725.0000007825.0000007471.574707 46434900
2016-11-17 7825.0000007875.0000007725.0000007850.0000007495.444336 27155400

2016-11-18 7850.0000007875.0000007750.0000007850.0000007495.444336 23176400
2016-11-21 7750.0000007900.0000007725.0000007900.0000007543.186035 27592100
2016-11-22 7850.0000007900.0000007725.0000007750.0000007399.961914 29573500

2016-11-23 7750.0000007825.0000007725.0000007775.0000007423.832520 24919700
2016-11-24 7725.0000007725.0000007450.0000007525.0000007185.124023 24274400

2016-11-25 7450.0000007625.0000007450.0000007625.0000007280.606934 14112800
2016-11-28 7675.0000007900.0000007650.0000007825.0000007471.574707 30602500
2016-11-29 7825.0000007975.0000007700.0000007700.0000007352.219727 26501300

2016-11-30 7750.0000007875.0000007550.0000007550.0000007208.994629 41566100
2016-12-01 7650.0000007750.0000007650.0000007700.0000007352.219727 25469700

2016-12-02 7800.0000007875.0000007725.0000007850.0000007495.444336 25896900
2016-12-05 7825.0000007950.0000007800.0000007875.0000007519.315918 13664000
2016-12-06 7875.0000007950.0000007725.0000007850.0000007495.444336 28645900

2016-12-07 7825.0000007825.0000007750.0000007775.0000007423.832520 17371800
2016-12-08 7825.0000007825.0000007750.0000007800.0000007447.703125 29145400

2016-12-09 7800.0000007875.0000007750.0000007825.0000007471.574707 34361400
2016-12-13 7900.0000007900.0000007650.0000007850.0000007495.444336 31561800
2016-12-14 7825.0000007825.0000007750.0000007775.0000007423.832520 26827000

2016-12-15 7725.0000007800.0000007650.0000007750.0000007399.961914 32915000
2016-12-16 7750.0000007775.0000007575.0000007575.0000007232.865723 38768700

2016-12-19 7675.0000007700.0000007575.0000007625.0000007280.606934 20215200
2016-12-20 7575.0000007650.0000007500.0000007550.0000007208.994629 14635800
2016-12-21 7650.0000007750.0000007625.0000007700.0000007352.219727 21196600

2016-12-22 7750.0000007750.0000007525.0000007525.0000007185.124023 21018100
2016-12-23 7525.0000007575.0000007325.0000007325.0000006994.156738 16161800

2016-12-27 7325.0000007700.0000007325.0000007625.0000007280.606934 12811500
2016-12-28 7750.0000007825.0000007650.0000007825.0000007471.574707 14942500
2016-12-29 7825.0000008150.0000007800.0000008125.0000007758.023926 55270000
2016-12-30 8175.0000008275.0000008050.0000008275.0000007901.249023 58357800
2017-01-02 8275.0000008275.0000008275.0000008275.0000007901.249023 0
2017-01-03 8150.0000008225.0000008050.0000008200.0000007829.636230 24401500
2017-01-04 8150.0000008175.0000007925.0000008000.0000007638.670410 40244000

2017-01-05 8050.0000008125.0000008000.0000008125.0000007758.023926 30992200
2017-01-06 8175.0000008250.0000008125.0000008175.0000007805.766113 16866600
2017-01-09 8250.0000008250.0000008125.0000008150.0000007781.895020 14383700

2017-01-10 8175.0000008225.0000008100.0000008200.0000007829.636230 21384600
2017-01-11 8200.0000008200.0000008025.0000008025.0000007662.540527 14060000

2017-01-12 8025.0000008100.0000007925.0000007925.0000007567.057129 25391700
2017-01-13 7925.0000008125.0000007925.0000008000.0000007638.670410 30164500
2017-01-16 8075.0000008075.0000007975.0000007975.0000007614.798828 12032400

2017-01-17 7950.0000008075.0000007950.0000008050.0000007686.411621 5848500
2017-01-18 8100.0000008175.0000008050.0000008125.0000007758.023926 17112300

2017-01-19 8125.0000008150.0000008050.0000008150.0000007781.895020 15267800
2017-01-20 8150.0000008150.0000008000.0000008000.0000007638.670410 11094700
2017-01-23 8050.0000008100.0000007950.0000008025.0000007662.540527 9106800

2017-01-24 8100.0000008100.0000008025.0000008050.0000007686.411621 16250900
2017-01-25 8100.0000008100.0000008050.0000008100.0000007734.153320 25295000

2017-01-26 8150.0000008150.0000008050.0000008075.0000007710.282227 22812200
2017-01-27 8100.0000008125.0000008025.0000008100.0000007734.153320 12243700
2017-01-30 8100.0000008125.0000007900.0000007900.0000007543.186035 17179100

2017-01-31 7950.0000008050.0000007950.0000007950.0000007590.928223 22016600
2017-02-01 8000.0000008100.0000007975.0000008050.0000007686.411621 20593800

2017-02-02 8025.0000008100.0000008000.0000008100.0000007734.153320 19035500
2017-02-03 8125.0000008200.0000008100.0000008100.0000007734.153320 20891200
2017-02-06 8175.0000008200.0000008100.0000008125.0000007758.023926 18280300

2017-02-07 8150.0000008150.0000008075.0000008125.0000007758.023926 14697600
2017-02-08 8150.0000008175.0000008050.0000008050.0000007686.411621 21574700

2017-02-09 8050.0000008150.0000008050.0000008075.0000007710.282227 30856800
2017-02-10 8050.0000008125.0000008050.0000008050.0000007686.411621 26024600
2017-02-13 8050.0000008125.0000008000.0000008100.0000007734.153320 20576800

2017-02-14 8100.0000008125.0000008050.0000008075.0000007710.282227 23611200
2017-02-15 8075.0000008075.0000008075.0000008075.0000007710.282227 0
2017-02-16 8100.0000008150.0000008050.0000008100.0000007734.153320 38036600
2017-02-17 7975.0000008000.0000007850.0000007900.0000007543.186035 53666200
2017-02-20 7900.0000007975.0000007875.0000007950.0000007590.928223 13073400

2017-02-21 7950.0000007975.0000007900.0000007925.0000007567.057129 30564700
2017-02-22 7975.0000008050.0000007950.0000007975.0000007614.798828 23042300

2017-02-23 7950.0000008050.0000007925.0000008050.0000007686.411621 15700700
2017-02-24 8000.0000008150.0000007975.0000008125.0000007758.023926 26949200

2017-02-27 8150.0000008150.0000008025.0000008025.0000007662.540527 21673600
2017-02-28 8125.0000008425.0000008125.0000008200.0000007829.636230 93601900
2017-03-01 8225.0000008350.0000008175.0000008325.0000007948.990234 38356600

2017-03-02 8400.0000008550.0000008375.0000008475.0000008092.215820 62638300
2017-03-03 8500.0000008550.0000008375.0000008400.0000008020.603516 19648000

2017-03-06 8450.0000008550.0000008400.0000008550.0000008163.829590 47114500
2017-03-07 8575.0000008575.0000008500.0000008500.0000008116.086426 40699100
2017-03-08 8550.0000008550.0000008350.0000008400.0000008020.603516 19314600

2017-03-09 8250.0000008375.0000008250.0000008250.0000007877.377930 15842000
2017-03-10 8275.0000008275.0000008100.0000008150.0000007781.895020 14405300

2017-03-13 8175.0000008250.0000008175.0000008250.0000007877.377930 20977300
2017-03-14 8250.0000008275.0000008175.0000008200.0000007829.636230 21438000
2017-03-15 8225.0000008250.0000008150.0000008175.0000007805.766113 16327000

2017-03-16 8250.0000008575.0000008250.0000008575.0000008187.698242 56153700
2017-03-17 8600.0000008800.0000008425.0000008475.0000008092.215820 54184000

2017-03-20 8500.0000008600.0000008350.0000008500.0000008116.086426 17509900
2017-03-21 8550.0000008550.0000008425.0000008475.0000008092.215820 28519700
2017-03-22 8425.0000008450.0000008325.0000008400.0000008020.603516 47467800

2017-03-23 8450.0000008475.0000008375.0000008450.0000008068.344727 30401200
2017-03-24 8425.0000008575.0000008425.0000008525.0000008139.958496 27602200

2017-03-27 8525.0000008525.0000008475.0000008525.0000008139.958496 27343500
2017-03-29 8550.0000008800.0000008550.0000008725.0000008330.924805 58758000
2017-03-30 8675.0000008725.0000008500.0000008675.0000008283.182617 37527000

2017-03-31 8725.0000008800.0000008625.0000008625.0000008235.441406 51447000
2017-04-03 8700.0000008800.0000008650.0000008775.0000008378.666992 20295500

2017-04-04 8800.0000008925.0000008750.0000008775.0000008378.666992 33188800
2017-04-05 8775.0000008900.0000008725.0000008775.0000008378.666992 17795600
2017-04-06 8675.0000008750.0000008625.0000008750.0000008354.795898 15591900

2017-04-07 8750.0000008750.0000008550.0000008575.0000008187.698242 28337200
2017-04-10 8600.0000008625.0000008500.0000008600.0000008211.570313 17526600

2017-04-11 8575.0000008600.0000008550.0000008575.0000008187.698242 27937100
2017-04-12 8600.0000008650.0000008525.0000008575.0000008187.698242 12732300
2017-04-13 8575.0000008650.0000008500.0000008500.0000008116.086426 21574000

2017-04-17 8575.0000008575.0000008375.0000008375.0000007996.732910 14593900
2017-04-18 8375.0000008525.0000008350.0000008375.0000007996.732910 33899000

2017-04-19 8375.0000008375.0000008375.0000008375.0000007996.732910 0
2017-04-20 8425.0000008600.0000008375.0000008575.0000008187.698242 37608900
2017-04-21 8600.0000009150.0000008575.0000009150.0000008736.729492 74209300

2017-04-25 9250.0000009350.0000008975.0000009025.0000008617.374023 34514400
2017-04-26 9050.0000009100.0000008925.0000009025.0000008617.374023 33994900

2017-04-27 9000.0000009050.0000008925.0000009000.0000008593.503906 34402800
2017-04-28 9025.0000009075.0000008925.0000008950.0000008545.761719 29155000

2017-05-02 9000.0000009025.0000008900.0000009000.0000008703.389648 31580900
2017-05-03 9050.0000009050.0000008850.0000008850.0000008558.333008 17435900
2017-05-04 8850.0000008900.0000008675.0000008800.0000008509.981445 26140500
2017-05-05 8750.0000008775.0000008700.0000008700.0000008413.277344 29628000
2017-05-08 8850.0000008900.0000008800.0000008800.0000008509.981445 37860400

2017-05-09 8900.0000008900.0000008700.0000008700.0000008413.277344 19822400
2017-05-10 8625.0000008675.0000008575.0000008600.0000008316.572266 43704700
2017-05-12 8675.0000008750.0000008650.0000008675.0000008389.100586 30361100
2017-05-15 8700.0000008700.0000008525.0000008700.0000008413.277344 30796400
2017-05-16 8700.0000008750.0000008600.0000008600.0000008316.572266 25436100

2017-05-17 8675.0000008675.0000008325.0000008350.0000008074.811523 48442000
2017-05-18 8350.0000008500.0000008325.0000008500.0000008219.868164 53502800
2017-05-19 8525.0000009000.0000008450.0000008750.0000008461.628906 52777500
2017-05-22 8825.0000008950.0000008700.0000008775.0000008485.805664 50711500
2017-05-23 8700.0000008800.0000008650.0000008700.0000008413.277344 40611000

2017-05-24 8575.0000008725.0000008550.0000008725.0000008437.454102 28548100
2017-05-26 8725.0000008775.0000008675.0000008750.0000008461.628906 21515800
2017-05-29 8725.0000008750.0000008625.0000008700.0000008413.277344 17837200
2017-05-30 8625.0000008725.0000008625.0000008675.0000008389.100586 18482400
2017-05-31 8625.0000008750.0000008625.0000008750.0000008461.628906 40011500

2017-06-01 8750.0000008750.0000008750.0000008750.0000008461.628906 0
2017-06-02 8750.0000009000.0000008725.0000009000.0000008703.389648 34516200
2017-06-05 9000.0000009050.0000008925.0000009000.0000008703.389648 26482300
2017-06-06 8975.0000009025.0000008825.0000008875.0000008582.509766 31668900
2017-06-07 8950.0000008950.0000008850.0000008900.0000008606.685547 13672900

2017-06-08 8850.0000008900.0000008825.0000008825.0000008534.158203 12097300
2017-06-09 8750.0000008750.0000008650.0000008650.0000008364.924805 20044400
2017-06-12 8675.0000008850.0000008675.0000008725.0000008437.454102 12909000
2017-06-13 8725.0000008825.0000008725.0000008800.0000008509.981445 16459600
2017-06-14 8850.0000009150.0000008775.0000009150.0000008848.446289 21545600

2017-06-15 8900.0000008925.0000008850.0000008900.0000008606.685547 23078400
2017-06-16 8900.0000008925.0000008725.0000008725.0000008437.454102 53399700
2017-06-19 8725.0000008800.0000008725.0000008725.0000008437.454102 19307300
2017-06-20 8725.0000008975.0000008700.0000008950.0000008655.037109 37530000
2017-06-21 8725.0000009025.0000008725.0000008900.0000008606.685547 45981300

2017-06-22 8950.0000008975.0000008750.0000008925.0000008630.862305 45673700
2017-06-23 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-06-26 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-06-27 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-06-28 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-06-29 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-06-30 8925.0000008925.0000008925.0000008925.0000008630.862305 0
2017-07-03 8950.0000009025.0000008725.0000008775.0000008485.805664 60820600
2017-07-04 8825.0000008825.0000008700.0000008775.0000008485.805664 27327700
2017-07-05 8800.0000008825.0000008750.0000008800.0000008509.981445 49131100
2017-07-06 8750.0000008825.0000008750.0000008800.0000008509.981445 33107000
2017-07-07 8800.0000008850.0000008725.0000008775.0000008485.805664 31017800

2017-07-10 8775.0000008825.0000008725.0000008775.0000008485.805664 27066400
2017-07-11 8775.0000008800.0000008700.0000008725.0000008437.454102 28895800
2017-07-12 8700.0000008750.0000008650.0000008725.0000008437.454102 36580200
2017-07-13 8800.0000008800.0000008700.0000008725.0000008437.454102 65107500
2017-07-14 8750.0000008750.0000008700.0000008725.0000008437.454102 34370300

2017-07-17 8725.0000008750.0000008675.0000008725.0000008437.454102 20377100
2017-07-18 8700.0000008725.0000008650.0000008675.0000008389.100586 26018200
2017-07-19 8675.0000008675.0000008450.0000008475.0000008195.692383 86130500
2017-07-20 8500.0000008550.0000008475.0000008550.0000008268.220703 22992700
2017-07-21 8525.0000008525.0000008200.0000008200.0000007929.755371 46991000

2017-07-24 8200.0000008225.0000008000.0000008225.0000007953.931152 61331300
2017-07-25 8250.0000008250.0000008050.0000008100.0000007833.051270 71959500
2017-07-26 8200.0000008200.0000008050.0000008100.0000007833.051270 42348400
2017-07-27 8050.0000008150.0000008050.0000008075.0000007808.875000 33556800
2017-07-28 8075.0000008075.0000007900.0000007950.0000007687.994629 96029800

2017-07-31 7925.0000008100.0000007900.0000007975.0000007712.170410 57540900
2017-08-01 7975.0000007975.0000007800.0000007850.0000007591.290527 75196300
2017-08-02 7825.0000007900.0000007725.0000007825.0000007567.114258 61600300
2017-08-03 7825.0000007825.0000007725.0000007775.0000007518.762207 39479300
2017-08-04 7750.0000007800.0000007650.0000007775.0000007518.762207 62576700

2017-08-07 7800.0000007950.0000007775.0000007900.0000007639.642578 58213100
2017-08-08 7925.0000008000.0000007900.0000008000.0000007736.347168 49160800
2017-08-09 8000.0000008000.0000007900.0000008000.0000007736.347168 30630400
2017-08-10 7975.0000008000.0000007850.0000007925.0000007663.818359 32682600
2017-08-11 7900.0000007900.0000007725.0000007775.0000007518.762207 40834900

2017-08-14 7800.0000007925.0000007775.0000007850.0000007591.290527 27663800
2017-08-15 7875.0000007900.0000007800.0000007825.0000007567.114258 25118000
2017-08-16 7800.0000007875.0000007775.0000007850.0000007591.290527 23947900
2017-08-17 7850.0000007850.0000007850.0000007850.0000007591.290527 0
2017-08-18 7825.0000007975.0000007800.0000007900.0000007639.642578 69231100

2017-08-21 7900.0000007950.0000007775.0000007875.0000007615.466309 39339900
2017-08-22 7825.0000007950.0000007825.0000007925.0000007663.818359 21229100
2017-08-23 7975.0000008000.0000007900.0000007975.0000007712.170410 22579300

2017-08-24 7900.0000008050.0000007900.0000007975.0000007712.170410 33232300
2017-08-25 8000.0000008000.0000007950.0000008000.0000007736.347168 14260900
2017-08-28 7975.0000008025.0000007950.0000008000.0000007736.347168 13320400
2017-08-29 7925.0000007950.0000007825.0000007900.0000007639.642578 23577800

2017-08-30 7900.0000007950.0000007850.0000007875.0000007615.466309 19964000
3
2017-08-31 7850.0000007925.0000007850.0000007875.0000007615.466309 16196800
2017-09-01 7875.0000007875.0000007875.0000007875.0000007615.466309 0
2017-09-04 7925.0000007925.0000007750.0000007750.0000007494.585938 25464400

2017-09-05 7650.0000007825.0000007650.0000007800.0000007542.937988 32642400
2017-09-06 7725.0000007850.0000007725.0000007825.0000007567.114258 21294500
2017-09-07 7725.0000007725.0000007625.0000007650.0000007397.881348 66835400

2017-09-08 7700.0000007850.0000007700.0000007825.0000007567.114258 21174500
2017-09-11 7900.0000007950.0000007875.0000007900.0000007639.642578 23092100

2017-09-12 7900.0000007925.0000007875.0000007900.0000007639.642578 20592600
2017-09-13 7900.0000007925.0000007875.0000007900.0000007639.642578 18785000
2017-09-14 7900.0000007950.0000007875.0000007900.0000007639.642578 23106600

2017-09-15 7850.0000007900.0000007800.0000007850.0000007591.290527 68407700
2017-09-18 7900.0000007900.0000007825.0000007850.0000007591.290527 13151900

2017-09-19 7850.0000007925.0000007775.0000007925.0000007663.818359 29776800
2017-09-20 7900.0000007925.0000007775.0000007825.0000007567.114258 29674000
2017-09-21 7825.0000007825.0000007825.0000007825.0000007567.114258 0
2017-09-22 7750.0000007825.0000007725.0000007775.0000007518.762207 26283500
2017-09-25 7775.0000007825.0000007725.0000007800.0000007542.937988 11458400

2017-09-26 7750.0000007850.0000007750.0000007800.0000007542.937988 24368000
2017-09-27 7825.0000007850.0000007775.0000007825.0000007567.114258 26298600
2017-09-28 7800.0000007850.0000007700.0000007700.0000007446.233887 39139000

2017-09-29 7725.0000007950.0000007725.0000007900.0000007639.642578 46487800
2017-10-02 7900.0000007950.0000007875.0000007925.0000007663.818359 9926400

2017-10-03 7900.0000008025.0000007800.0000008000.0000007790.413086 21948000
2017-10-04 8000.0000008050.0000007975.0000008000.0000007790.413086 13975000
2017-10-05 8025.0000008025.0000007925.0000007950.0000007741.722168 14579200

2017-10-06 8025.0000008025.0000007950.0000007975.0000007766.067383 22631900
2017-10-09 8000.0000008025.0000007975.0000007975.0000007766.067383 6730400

2017-10-10 7950.0000008025.0000007950.0000007975.0000007766.067383 20537300
2017-10-11 7975.0000008025.0000007900.0000008025.0000007814.757813 21573000
2017-10-12 8050.0000008200.0000008025.0000008200.0000007985.172852 22737500

2017-10-13 8175.0000008475.0000008150.0000008475.0000008252.968750 41940300
2017-10-16 8475.0000008525.0000008275.0000008375.0000008155.588379 26598000

2017-10-17 8300.0000008325.0000008100.0000008250.0000008033.862793 37010200
2017-10-18 8150.0000008200.0000008025.0000008050.0000007839.103027 32143300
2017-10-19 8050.0000008100.0000007925.0000007925.0000007717.377441 32412000

2017-10-20 8000.0000008150.0000007950.0000008000.0000007790.413086 24764300
2017-10-23 8000.0000008150.0000008000.0000008050.0000007839.103027 12519500
2017-10-24 8000.0000008200.0000008000.0000008175.0000007960.827637 14194000
2017-10-25 8200.0000008200.0000008050.0000008150.0000007936.482910 31668600

2017-10-26 8150.0000008150.0000007975.0000008000.0000007790.413086 21507300
2017-10-27 7975.0000008075.0000007900.0000007900.0000007693.032227 25414900
2017-10-30 7950.0000008025.0000007900.0000008000.0000007790.413086 20373600

2017-10-31 8075.0000008075.0000008000.0000008000.0000007790.413086 20477100
2017-11-01 8000.0000008100.0000008000.0000008075.0000007863.447754 20372200

2017-11-02 8100.0000008200.0000008075.0000008150.0000007936.482910 27319900
2017-11-03 8150.0000008150.0000008025.0000008100.0000007887.792969 18109000
2017-11-06 8075.0000008125.0000008050.0000008075.0000007863.447754 13226900

2017-11-07 8075.0000008200.0000008050.0000008200.0000007985.172852 14733300
2017-11-08 8150.0000008300.0000008100.0000008300.0000008082.553223 17351000

2017-11-09 8300.0000008325.0000008225.0000008275.0000008058.208008 19154200
2017-11-10 8225.0000008425.0000008200.0000008350.0000008131.242676 21907200
2017-11-13 8350.0000008375.0000008300.0000008350.0000008131.242676 19112700

2017-11-14 8350.0000008375.0000008275.0000008300.0000008082.553223 30370500
2017-11-15 8300.0000008300.0000008150.0000008175.0000007960.827637 27970500

2017-11-16 8200.0000008300.0000008175.0000008250.0000008033.862793 18888400
2017-11-17 8300.0000008325.0000008200.0000008200.0000007985.172852 18047300
2017-11-20 8300.0000008300.0000008200.0000008200.0000007985.172852 15859900

2017-11-21 8175.0000008250.0000008075.0000008125.0000007912.137695 20031300
2017-11-22 8150.0000008450.0000008150.0000008450.0000008228.624023 44718900

2017-11-23 8500.0000008500.0000008400.0000008475.0000008252.968750 22538000
2017-11-24 8400.0000008550.0000008375.0000008550.0000008326.003906 16053600
2017-11-27 8475.0000008600.0000008450.0000008525.0000008301.658203 29480600

2017-11-28 8450.0000008450.0000008350.0000008375.0000008155.588379 37782300
2017-11-29 8375.0000008400.0000008325.0000008350.0000008131.242676 20756600

2017-11-30 8300.0000008350.0000007975.0000007975.0000007766.067383 66309200
2017-12-01 7975.0000007975.0000007975.0000007975.0000007766.067383 0
2017-12-04 8175.0000008300.0000008100.0000008100.0000007887.792969 42133200

2017-12-05 8125.0000008300.0000008125.0000008200.0000007985.172852 28286400
2017-12-06 8150.0000008475.0000008150.0000008350.0000008131.242676 35433100

2017-12-07 8350.0000008375.0000008275.0000008300.0000008082.553223 13232000
2017-12-08 8250.0000008325.0000008225.0000008250.0000008033.862793 10274500
2017-12-11 8250.0000008450.0000008250.0000008400.0000008179.932617 16605000

2017-12-12 8450.0000008450.0000008175.0000008200.0000007985.172852 35361100
2017-12-13 8175.0000008200.0000008075.0000008100.0000007887.792969 29885700

2017-12-14 8200.0000008350.0000008150.0000008325.0000008106.898438 32461700
2017-12-15 8325.0000008325.0000008200.0000008300.0000008082.553223 27656800
2017-12-18 8200.0000008275.0000008075.0000008175.0000007960.827637 24673600
2017-12-19 8150.0000008200.0000008125.0000008175.0000007960.827637 18550800
2017-12-20 8150.0000008175.0000007975.0000008000.0000007790.413086 38299700

2017-12-21 8050.0000008175.0000008025.0000008100.0000007887.792969 15656700
2017-12-22 8100.0000008200.0000008075.0000008200.0000007985.172852 15451000

2017-12-25 8200.0000008200.0000008200.0000008200.0000007985.172852 0
2017-12-26 8200.0000008200.0000008200.0000008200.0000007985.172852 0
2017-12-27 8200.0000008225.0000008125.0000008150.0000007936.482910 28066200

2017-12-28 8200.0000008200.0000008025.0000008050.0000007839.103027 43106600
2017-12-29 8150.0000008350.0000008100.0000008300.0000008082.553223 89127600

2018-01-01 8300.0000008300.0000008300.0000008300.0000008082.553223 0
2018-01-02 8300.0000008400.0000008150.0000008200.0000007985.172852 24661300
2018-01-03 8250.0000008250.0000008000.0000008050.0000007839.103027 40976100

2018-01-04 8075.0000008225.0000008050.0000008225.0000008009.518066 30604400
2018-01-05 8150.0000008300.0000008125.0000008300.0000008082.553223 18885300

2018-01-08 8300.0000008325.0000008200.0000008300.0000008082.553223 17178400
2018-01-09 8300.0000008300.0000008150.0000008175.0000007960.827637 23323800
2018-01-10 8275.0000008300.0000008175.0000008275.0000008058.208008 29616100

2018-01-11 8275.0000008275.0000008125.0000008250.0000008033.862793 19294700
2018-01-12 8200.0000008250.0000008175.0000008175.0000007960.827637 15456000

2018-01-15 8175.0000008200.0000008125.0000008175.0000007960.827637 12912900
2018-01-16 8200.0000008250.0000008125.0000008225.0000008009.518066 25472200
2018-01-17 8150.0000008300.0000008125.0000008200.0000007985.172852 44342900

2018-01-18 8275.0000008300.0000008200.0000008300.0000008082.553223 41790200
2018-01-19 8300.0000008350.0000008250.0000008350.0000008131.242676 28789700

2018-01-22 8350.0000008350.0000008200.0000008250.0000008033.862793 40680600
2018-01-23 8300.0000008525.0000008250.0000008525.0000008301.658203 39074200
2018-01-24 8525.0000008750.0000008450.0000008725.0000008496.418945 36840200

2018-01-25 8675.0000008750.0000008625.0000008725.0000008496.418945 27585500
2018-01-26 8725.0000008725.0000008500.0000008625.0000008399.038086 24505100

2018-01-29 8650.0000008675.0000008500.0000008650.0000008423.383789 17150200
2018-01-30 8650.0000008650.0000008400.0000008425.0000008204.278320 23643200
2018-01-31 8400.0000008700.0000008375.0000008500.0000008277.313477 29112000

2018-02-01 8525.0000008750.0000008525.0000008575.0000008350.348633 31700800
2018-02-02 8700.0000008750.0000008625.0000008700.0000008472.074219 24482800

2018-02-05 8500.0000008650.0000008450.0000008525.0000008301.658203 23045600
2018-02-06 8350.0000008475.0000008350.0000008425.0000008204.278320 33410900
2018-02-07 8500.0000008600.0000008375.0000008450.0000008228.624023 31215400

2018-02-08 8500.0000008525.0000008350.0000008375.0000008155.588379 28406900
2018-02-09 8250.0000008350.0000008175.0000008200.0000007985.172852 64748600

2018-02-12 8300.0000008300.0000008200.0000008200.0000007985.172852 20368800
2018-02-13 8200.0000008300.0000008200.0000008275.0000008058.208008 30608200
2018-02-14 8275.0000008375.0000008275.0000008375.0000008155.588379 24033700
2018-02-15 8425.0000008425.0000008275.0000008275.0000008058.208008 14832000
2018-02-16 8275.0000008275.0000008275.0000008275.0000008058.208008 0
2018-02-19 8350.0000008425.0000008300.0000008425.0000008204.278320 22998500
2018-02-20 8350.0000008375.0000008250.0000008300.0000008082.553223 17276200

2018-02-21 8325.0000008350.0000008125.0000008175.0000007960.827637 43896000
2018-02-22 8200.0000008225.0000008000.0000008000.0000007790.413086 33253700
2018-02-23 8125.0000008250.0000008100.0000008200.0000007985.172852 29457600

2018-02-26 8200.0000008225.0000008050.0000008100.0000007887.792969 23816800
2018-02-27 8100.0000008200.0000008075.0000008200.0000007985.172852 23718200

2018-02-28 8175.0000008175.0000008075.0000008075.0000007863.447754 45102600
2018-03-01 8100.0000008175.0000008075.0000008075.0000007863.447754 25963100
2018-03-02 8075.0000008150.0000008025.0000008150.0000007936.482910 15833800

2018-03-05 8175.0000008175.0000008075.0000008150.0000007936.482910 19421500
2018-03-06 8200.0000008200.0000008025.0000008050.0000007839.103027 29864500

2018-03-07 8000.0000008025.0000007775.0000007825.0000007619.997559 56371600
2018-03-08 7925.0000007925.0000007775.0000007850.0000007644.342285 45172700
2018-03-09 7900.0000007900.0000007750.0000007775.0000007571.307617 26855700

2018-03-12 7850.0000007875.0000007775.0000007800.0000007595.652344 34352400
2018-03-13 7775.0000007775.0000007675.0000007700.0000007498.272461 29718200

2018-03-14 7650.0000007725.0000007575.0000007575.0000007376.546875 25878500
2018-03-15 7525.0000007575.0000007425.0000007450.0000007254.821777 38893700
2018-03-16 7450.0000007525.0000007350.0000007450.0000007254.821777 93558800

2018-03-19 7450.0000007475.0000007250.0000007275.0000007084.406250 44260000
2018-03-20 7225.0000007350.0000007200.0000007300.0000007108.751465 53047800

2018-03-21 7350.0000007350.0000007275.0000007300.0000007108.751465 41451100
2018-03-22 7350.0000007450.0000007325.0000007350.0000007157.441406 40302400
2018-03-23 7050.0000007275.0000007050.0000007275.0000007084.406250 38206300

2018-03-26 7275.0000007275.0000007175.0000007225.0000007035.716309 22640900
2018-03-27 7300.0000007375.0000007250.0000007300.0000007108.751465 24060300

2018-03-28 7225.0000007250.0000007075.0000007100.0000006913.991211 32341200
2018-03-29 7175.0000007325.0000007050.0000007300.0000007108.751465 40859700
2018-03-30 7300.0000007300.0000007300.0000007300.0000007108.751465 0
2018-04-02 7350.0000007600.0000007300.0000007550.0000007352.202148 30899400
2018-04-03 7500.0000007750.0000007450.0000007675.0000007473.926758 30007800

2018-04-04 7675.0000007675.0000007475.0000007575.0000007376.546875 22563400
2018-04-05 7625.0000007650.0000007475.0000007600.0000007400.892090 16561500
2018-04-06 7600.0000007600.0000007525.0000007525.0000007327.856934 8268700

2018-04-09 7550.0000007750.0000007550.0000007750.0000007546.962402 17097200
2018-04-10 7700.0000007850.0000007675.0000007825.0000007619.997559 27654600

2018-04-11 7875.0000007975.0000007850.0000007950.0000007741.722168 34716800
2018-04-12 7850.0000007925.0000007700.0000007725.0000007522.617188 26558600

2018-04-13 7750.0000007825.0000007525.0000007525.0000007327.856934 17816300
2018-04-16 7525.0000007525.0000007525.0000007525.0000007327.856934 0
2018-04-17 7525.0000007525.0000007525.0000007525.0000007327.856934 0
2018-04-18 7625.0000007625.0000007475.0000007525.0000007327.856934 23356500
2018-04-19 7525.0000007525.0000007525.0000007525.0000007327.856934 0
2018-04-20 7525.0000007525.0000007525.0000007525.0000007327.856934 0
2018-04-23 7600.0000007600.0000007475.0000007475.0000007279.166992 12648900
2018-04-24 7400.0000007475.0000007300.0000007325.0000007133.096680 33995200

2018-04-25 7325.0000007325.0000007325.0000007325.0000007133.096680 0
2018-04-26 7325.0000007325.0000007325.0000007325.0000007133.096680 0
2018-04-27 7325.0000007325.0000007325.0000007325.0000007133.096680 0
2018-04-30 7275.0000007300.0000007150.0000007150.0000006962.681641 20489400
2018-05-01 7150.0000007150.0000007150.0000007150.0000006962.681641 0
2018-05-02 7200.0000007375.0000007150.0000007375.0000007181.786621 28029500
2018-05-03 7375.0000007400.0000007275.0000007275.0000007084.406250 38116700

2018-05-04 7200.0000007300.0000007125.0000007250.0000007188.516113 20155100
2018-05-07 7300.0000007300.0000007050.0000007075.0000007015.000000 24167400
2018-05-08 7075.0000007100.0000006825.0000006950.0000006891.060059 45877500

2018-05-09 6800.0000007125.0000006800.0000007100.0000007039.788086 51249600
2018-05-10 7100.0000007100.0000007100.0000007100.0000007039.788086 0
2018-05-11 7150.0000007200.0000007050.0000007050.0000006990.211914 21370800
2018-05-14 6950.0000007100.0000006950.0000007025.0000006965.424316 28081600
2018-05-15 7025.0000007100.0000006925.0000006925.0000006866.271973 30656400

2018-05-16 6900.0000006925.0000006650.0000006900.0000006841.484375 39298500
2018-05-17 6900.0000006925.0000006725.0000006725.0000006667.968262 31996300

2018-05-18 6800.0000006800.0000006525.0000006525.0000006469.664551 32946300
2018-05-21 6600.0000006675.0000006525.0000006525.0000006469.664551 19666000
2018-05-22 6575.0000007000.0000006550.0000006950.0000006891.060059 52564600

2018-05-23 7000.0000007225.0000006950.0000007000.0000006940.636230 46432300
2018-05-24 7150.0000007300.0000007125.0000007225.0000007163.728027 31517700

2018-05-25 7275.0000007275.0000007050.0000007250.0000007188.516113 23149300
2018-05-28 7100.0000007300.0000007100.0000007175.0000007114.151855 20768800
2018-05-29 7175.0000007175.0000007175.0000007175.0000007114.151855 0
2018-05-30 7125.0000007200.0000006950.0000007000.0000006940.636230 38264900
2018-05-31 7075.0000007150.0000006850.0000006900.0000006841.484375 99330400

2018-06-01 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-04 7050.0000007100.0000006975.0000007000.0000006940.636230 29071700
2018-06-05 6950.0000007050.0000006950.0000007000.0000006940.636230 32973400

2018-06-06 7000.0000007025.0000006950.0000006975.0000006915.848145 27978000
2018-06-07 7000.0000007025.0000006950.0000006975.0000006915.848145 34005400

2018-06-08 6875.0000006975.0000006875.0000006900.0000006841.484375 82723800
2018-06-11 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-12 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-13 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-14 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-15 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-18 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-19 6900.0000006900.0000006900.0000006900.0000006841.484375 0
2018-06-20 6850.0000006950.0000006625.0000006950.0000006891.060059 94750500
2018-06-21 7100.0000007100.0000006675.0000006675.0000006618.392578 40710000
2018-06-22 6675.0000006675.0000006575.0000006600.0000006544.028320 30220100
2018-06-25 6700.0000006725.0000006575.0000006600.0000006544.028320 35216300

2018-06-26 6550.0000006800.0000006550.0000006700.0000006643.180176 21592800
2018-06-27 6725.0000006750.0000006425.0000006425.0000006370.512695 26041600
2018-06-28 6425.0000006475.0000006275.0000006350.0000006296.148438 47122000
2018-06-29 6400.0000006600.0000006375.0000006600.0000006544.028320 44077400
2018-07-02 6650.0000006650.0000006250.0000006250.0000006196.996582 30044400

2018-07-03 6250.0000006400.0000006100.0000006100.0000006048.268555 31918600
2018-07-04 6175.0000006425.0000006125.0000006250.0000006196.996582 26706500
2018-07-05 6200.0000006375.0000006200.0000006300.0000006246.572754 10071000
2018-07-06 6375.0000006375.0000006250.0000006300.0000006246.572754 12516100
2018-07-09 6350.0000006400.0000006250.0000006325.0000006271.360352 17337000

2018-07-10 6450.0000006550.0000006350.0000006350.0000006296.148438 36086900
2018-07-11 6300.0000006625.0000006275.0000006625.0000006568.816406 29415100
2018-07-12 6575.0000006700.0000006550.0000006675.0000006618.392578 22465500
2018-07-13 6750.0000006825.0000006650.0000006800.0000006742.332031 27647800
2018-07-16 6700.0000006725.0000006550.0000006700.0000006643.180176 16831500

2018-07-17 6550.0000006675.0000006500.0000006625.0000006568.816406 15901500
2018-07-18 6700.0000006750.0000006575.0000006650.0000006593.604492 19002100
2018-07-19 6650.0000006750.0000006650.0000006700.0000006643.180176 27562100
2018-07-20 6700.0000006750.0000006575.0000006675.0000006618.392578 22005400
2018-07-23 6750.0000006750.0000006675.0000006675.0000006618.392578 13735600

2018-07-24 6625.0000006750.0000006625.0000006650.0000006593.604492 8932500
2018-07-25 6725.0000006900.0000006650.0000006875.0000006816.696289 15946900
2018-07-26 6925.0000006950.0000006650.0000006675.0000006618.392578 20823800
2018-07-27 6700.0000007000.0000006700.0000006975.0000006915.848145 31156700
2018-07-30 7000.0000007100.0000006900.0000007100.0000007039.788086 21379900

2018-07-31 7050.0000007150.0000006975.0000007150.0000007089.364258 25841400
2018-08-01 7150.0000007475.0000007150.0000007475.0000007411.607910 53935800
2018-08-02 7500.0000007500.0000007300.0000007300.0000007238.091797 19141400
2018-08-03 7275.0000007300.0000007050.0000007125.0000007064.576172 24035700

2018-08-06 7250.0000007475.0000007200.0000007425.0000007362.031738 37077600
2018-08-07 7475.0000007475.0000007325.0000007375.0000007312.456055 23222200
2018-08-08 7400.0000007450.0000007325.0000007425.0000007362.031738 16794100

2018-08-09 7300.0000007525.0000007300.0000007500.0000007436.395996 17331500
2018-08-10 7450.0000007475.0000007325.0000007400.0000007337.244141 16288400
2018-08-13 7275.0000007275.0000007075.0000007100.0000007039.788086 25732900
2018-08-14 7075.0000007225.0000006825.0000006825.0000006767.120117 34274000
2018-08-15 6900.0000007050.0000006600.0000006975.0000006915.848145 44615000

2018-08-16 6975.0000007250.0000006850.0000007100.0000007039.788086 21705200
2018-08-17 7100.0000007100.0000007100.0000007100.0000007039.788086 0
2018-08-20 7250.0000007400.0000007150.0000007400.0000007337.244141 44690500
2018-08-21 7400.0000007475.0000007325.0000007475.0000007411.607910 20659500
2018-08-22 7475.0000007475.0000007475.0000007475.0000007411.607910 0
2018-08-23 7475.0000007525.0000007300.0000007425.0000007362.031738 30246600
2018-08-24 7375.0000007450.0000007275.0000007375.0000007312.456055 15617800
2018-08-27 7375.0000007600.0000007350.0000007575.0000007510.759766 32820400
2018-08-28 7575.0000007600.0000007350.0000007350.0000007287.667969 17798200
2018-08-29 7450.0000007550.0000007375.0000007475.0000007411.607910 26083000

2018-08-30 7500.0000007500.0000007350.0000007475.0000007411.607910 15151400
2018-08-31 7400.0000007400.0000007200.0000007250.0000007188.516113 40829300
2018-09-03 7275.0000007275.0000007075.0000007100.0000007039.788086 25016000
2018-09-04 7100.0000007100.0000007000.0000007075.0000007015.000000 30739500
2018-09-05 6900.0000006950.0000006725.0000006775.0000006717.544434 52098900

2018-09-06 6675.0000006875.0000006600.0000006800.0000006742.332031 60188600
2018-09-07 6900.0000007175.0000006825.0000007175.0000007114.151855 42928600
2018-09-10 7125.0000007175.0000006975.0000007175.0000007114.151855 21884300
2018-09-11 7175.0000007175.0000007175.0000007175.0000007114.151855 0
2018-09-12 7175.0000007275.0000007125.0000007125.0000007064.576172 27126400

2018-09-13 7275.0000007275.0000007000.0000007075.0000007015.000000 22644700
2018-09-14 7075.0000007225.0000007050.0000007225.0000007163.728027 17697900
2018-09-17 7125.0000007125.0000006950.0000006950.0000006891.060059 15380700
2018-09-18 6925.0000007125.0000006875.0000007025.0000006965.424316 31839500
2018-09-19 7100.0000007400.0000007100.0000007400.0000007337.244141 28048600

2018-09-20 7400.0000007575.0000007325.0000007500.0000007436.395996 37420600
2018-09-21 7475.0000007475.0000007225.0000007250.0000007188.516113 48533000
2018-09-24 7200.0000007225.0000007075.0000007125.0000007064.576172 24764900
2018-09-25 7100.0000007200.0000007075.0000007200.0000007138.939941 14404300
2018-09-26 7200.0000007425.0000007200.0000007350.0000007287.667969 25803300

2018-09-27 7225.0000007375.0000007200.0000007375.0000007312.456055 29349300
2018-09-28 7275.0000007450.0000007275.0000007350.0000007287.667969 31995300
2018-10-01 7225.0000007475.0000007225.0000007325.0000007262.879883 14131300

2018-10-02 7450.0000007450.0000007125.0000007200.0000007138.939941 19915100
2018-10-03 7250.0000007275.0000007175.0000007200.0000007138.939941 16575900
2018-10-04 7125.0000007150.0000007025.0000007075.0000007015.000000 19705600
2018-10-05 6975.0000007050.0000006900.0000006950.0000006950.000000 25996300

2018-10-08 6900.0000006975.0000006850.0000006850.0000006850.000000 19133100
4
2018-10-09 6975.0000007025.0000006850.0000007025.0000007025.000000 17361000
2018-10-10 7000.0000007050.0000006900.0000006950.0000006950.000000 17102700
2018-10-11 6800.0000006825.0000006700.0000006725.0000006725.000000 40456500

2018-10-12 6775.0000006925.0000006775.0000006850.0000006850.000000 28756200
2018-10-15 6850.0000006925.0000006825.0000006850.0000006850.000000 18822300
2018-10-16 6900.0000006975.0000006825.0000006975.0000006975.000000 18553300

2018-10-17 7075.0000007100.0000006975.0000007025.0000007025.000000 23333900
2018-10-18 7025.0000007025.0000006950.0000007025.0000007025.000000 12591900

2018-10-19 7000.0000007350.0000006975.0000007300.0000007300.000000 48440500
2018-10-22 7275.0000007300.0000007200.0000007275.0000007275.000000 22418400
2018-10-23 7200.0000007375.0000007125.0000007350.0000007350.000000 38954800

2018-10-24 7350.0000007450.0000007300.0000007300.0000007300.000000 36406600
2018-10-25 7100.0000007375.0000007100.0000007375.0000007375.000000 26522600

2018-10-26 7375.0000007425.0000007275.0000007425.0000007425.000000 22297400
2018-10-29 7475.0000007625.0000007450.0000007500.0000007500.000000 50786300
2018-10-30 7500.0000007750.0000007450.0000007700.0000007700.000000 39056900

2018-10-31 7725.0000007900.0000007700.0000007900.0000007900.000000 46586400
2018-11-01 7925.0000008050.0000007900.0000008050.0000008050.000000 59367100

2018-11-02 8150.0000008200.0000008050.0000008175.0000008175.000000 58720200
2018-11-05 8150.0000008250.0000008050.0000008250.0000008250.000000 32945600
2018-11-06 8250.0000008250.0000007975.0000008100.0000008100.000000 40294600

2018-11-07 8125.0000008325.0000008050.0000008225.0000008225.000000 44005500
2018-11-08 8300.0000008425.0000008150.0000008200.0000008200.000000 48031900

2018-11-09 8200.0000008250.0000008100.0000008175.0000008175.000000 26391600
2018-11-12 8050.0000008125.0000007875.0000007875.0000007875.000000 27601900
2018-11-13 7850.0000008100.0000007825.0000008000.0000008000.000000 40483500

2018-11-14 8200.0000008300.0000008100.0000008175.0000008175.000000 35668500
2018-11-15 8325.0000008525.0000008275.0000008525.0000008525.000000 59979400

2018-11-16 8500.0000008575.0000008400.0000008550.0000008550.000000 45617600
2018-11-19 8550.0000008550.0000008400.0000008500.0000008500.000000 26364000
2018-11-20 8500.0000008500.0000008500.0000008500.0000008500.000000 0
2018-11-21 8300.0000008575.0000008275.0000008450.0000008450.000000 27715700
2018-11-22 8250.0000008475.0000008250.0000008450.0000008450.000000 21296200

2018-11-23 8400.0000008425.0000008300.0000008400.0000008400.000000 7150800
2018-11-26 8375.0000008425.0000008325.0000008325.0000008325.000000 18712300
2018-11-27 8225.0000008450.0000008225.0000008400.0000008400.000000 21522600

2018-11-28 8400.0000008400.0000008175.0000008400.0000008400.000000 40728200
2018-11-29 8450.0000008575.0000008400.0000008475.0000008475.000000 46667000
2018-11-30 8575.0000008625.0000008375.0000008550.0000008550.000000 69165200
2018-12-03 8700.0000008775.0000008525.0000008600.0000008600.000000 44652600

2018-12-04 8600.0000008600.0000008425.0000008525.0000008525.000000 50127600
2018-12-05 8400.0000008475.0000008250.0000008325.0000008325.000000 28909900
2018-12-06 8200.0000008250.0000008050.0000008100.0000008100.000000 55894200

2018-12-07 8100.0000008275.0000008075.0000008225.0000008225.000000 58677800
2018-12-10 8075.0000008175.0000008050.0000008150.0000008150.000000 23912000

2018-12-11 8150.0000008250.0000008150.0000008150.0000008150.000000 34673200
2018-12-12 8275.0000008275.0000008200.0000008250.0000008250.000000 23533500
2018-12-13 8300.0000008625.0000008275.0000008450.0000008450.000000 57420600

2018-12-14 8500.0000008500.0000008400.0000008450.0000008450.000000 36739100
2018-12-17 8450.0000008450.0000008250.0000008300.0000008300.000000 37179000

2018-12-18 8200.0000008375.0000008200.0000008375.0000008375.000000 27136700
2018-12-19 8350.0000008450.0000008325.0000008425.0000008425.000000 29886700
2018-12-20 8325.0000008525.0000008325.0000008475.0000008475.000000 24652800

2018-12-21 8450.0000008450.0000008300.0000008425.0000008425.000000 31157200
2018-12-24 8425.0000008425.0000008425.0000008425.0000008425.000000 0
2018-12-25 8425.0000008425.0000008425.0000008425.0000008425.000000 0
2018-12-26 8250.0000008300.0000008125.0000008125.0000008125.000000 19355100
2018-12-27 8300.0000008325.0000008175.0000008225.0000008225.000000 25748300

2018-12-28 8275.0000008400.0000008225.0000008225.0000008225.000000 24480400
2018-12-31 8225.0000008225.0000008225.0000008225.0000008225.000000 0
2019-01-01 8225.0000008225.0000008225.0000008225.0000008225.000000 0
2019-01-02 8200.0000008275.0000008125.0000008200.0000008200.000000 14014100
2019-01-03 8100.0000008400.0000008100.0000008375.0000008375.000000 25148400

2019-01-04 8400.0000008450.0000008200.0000008350.0000008350.000000 32475900
2019-01-07 8450.0000008475.0000008150.0000008150.0000008150.000000 32649700

2019-01-08 8150.0000008225.0000008125.0000008175.0000008175.000000 29130800
2019-01-09 8225.0000008275.0000008150.0000008200.0000008200.000000 42977800
2019-01-10 8175.0000008200.0000007950.0000008200.0000008200.000000 76803900

2019-01-11 8300.0000008300.0000008225.0000008300.0000008300.000000 32212200
2019-01-14 8225.0000008225.0000008050.0000008150.0000008150.000000 40449800

2019-01-15 8150.0000008150.0000008050.0000008150.0000008150.000000 56524700
2019-01-16 8175.0000008250.0000008125.0000008250.0000008250.000000 33593600
2019-01-17 8250.0000008325.0000008200.0000008275.0000008275.000000 38888100

2019-01-18 8300.0000008475.0000008275.0000008475.0000008475.000000 45180500
2019-01-21 8475.0000008550.0000008300.0000008325.0000008325.000000 39949600

2019-01-22 8375.0000008375.0000008150.0000008200.0000008200.000000 33129500
2019-01-23 8200.0000008275.0000008175.0000008175.0000008175.000000 26554900
2019-01-24 8225.0000008450.0000008225.0000008425.0000008425.000000 56764700
2019-01-25 8475.0000008475.0000008275.0000008425.0000008425.000000 27967500
2019-01-28 8450.0000008450.0000008275.0000008375.0000008375.000000 25672700

2019-01-29 8375.0000008400.0000008275.0000008375.0000008375.000000 34675500
2019-01-30 8275.0000008375.0000008225.0000008350.0000008350.000000 40835000

2019-01-31 8375.0000008450.0000008325.0000008450.0000008450.000000 49304900
2019-02-01 8475.0000008500.0000008350.0000008450.0000008450.000000 23915300
2019-02-04 8450.0000008475.0000008175.0000008200.0000008200.000000 27634200

2019-02-05 8200.0000008200.0000008200.0000008200.0000008200.000000 0
2019-02-06 8275.0000008350.0000008225.0000008225.0000008225.000000 28617900

2019-02-07 8225.0000008275.0000008150.0000008200.0000008200.000000 27500100
2019-02-08 8150.0000008225.0000008100.0000008150.0000008150.000000 36834100
2019-02-11 8125.0000008150.0000008000.0000008000.0000008000.000000 34439900

2019-02-12 8000.0000008000.0000007650.0000007650.0000007650.000000 84655500
2019-02-13 7700.0000007775.0000007550.0000007675.0000007675.000000 60065900

2019-02-14 7775.0000007775.0000007550.0000007600.0000007600.000000 37462300
2019-02-15 7650.0000007650.0000007525.0000007600.0000007600.000000 51353000
2019-02-18 7725.0000007925.0000007700.0000007875.0000007875.000000 39041200

2019-02-19 7800.0000007875.0000007725.0000007775.0000007775.000000 24292900
2019-02-20 7850.0000007875.0000007625.0000007775.0000007775.000000 46538800

2019-02-21 7700.0000007725.0000007650.0000007700.0000007700.000000 41248700
2019-02-22 7650.0000007700.0000007575.0000007625.0000007625.000000 32076500
2019-02-25 7625.0000007800.0000007575.0000007650.0000007650.000000 34983600

2019-02-26 7625.0000007675.0000007600.0000007600.0000007600.000000 29923400
2019-02-27 7650.0000007650.0000007525.0000007600.0000007600.000000 38903200

2019-02-28 7550.0000007550.0000007150.0000007150.0000007150.000000 ###
2019-03-01 7250.0000007400.0000007225.0000007225.0000007225.000000 56265500

Asii JK

Enviado por

Dados do documento

Título original

Direitos autorais

Formatos disponíveis

Compartilhar este documento

Compartilhar ou incorporar documento

Opções de compartilhamento

Você considera este documento útil?

Este conteúdo é inapropriado?

Direitos autorais:

Formatos disponíveis

Asii JK

Enviado por

Direitos autorais:

Formatos disponíveis

ASII.

2014-03-03 6850.0000006900.0000006775.0000006800.0000005955.218262 27773000

2014-03-04 6850.0000006850.0000006725.0000006825.0000005977.111816 32191400

2014-03-06 7050.0000007100.0000007000.0000007025.0000006152.265625 23145400

2014-03-10 6950.0000007300.0000006950.0000007275.0000006371.207520 94212200

2014-03-12 7200.0000007250.0000007175.0000007225.0000006327.419434 25901000

2014-03-13 7275.0000007300.0000007175.0000007275.0000006371.207520 25780400

2014-03-17 7800.0000007975.0000007700.0000007925.0000006940.456055 ###

2014-03-19 7750.0000008000.0000007750.0000007875.0000006896.666992 48624200

2014-03-20 7850.0000007850.0000007550.0000007550.0000006612.043945 47176300

2014-03-24 7400.0000007450.0000007250.0000007275.0000006371.207520 51606500

2014-03-26 7350.0000007375.0000007300.0000007300.0000006393.101563 38008600

2014-03-27 7225.0000007375.0000007200.0000007250.0000006349.312988 51398100

2014-04-01 7500.0000007700.0000007475.0000007675.0000006721.513672 60144400

2014-04-03 7800.0000007850.0000007750.0000007800.0000006830.984863 41887000

2014-04-04 7850.0000007875.0000007675.0000007800.0000006830.984863 30022900

2014-04-08 8000.0000008050.0000007950.0000008025.0000007028.032715 51386700

2014-04-10 7700.0000007700.0000007350.0000007525.0000006590.148926 ###

2014-04-11 7525.0000007750.0000007450.0000007675.0000006721.513672 53088900

2014-04-15 7775.0000007800.0000007675.0000007725.0000006765.302246 36950300

2014-04-17 7850.0000007875.0000007750.0000007825.0000006852.880859 39267300

2014-04-21 7950.0000007975.0000007875.0000007900.0000006918.562500 20496000

2014-04-23 7900.0000007925.0000007850.0000007900.0000006918.562500 38386300

2014-04-25 7950.0000007975.0000007850.0000007875.0000006896.666992 26516100

2014-04-28 7750.0000007850.0000007600.0000007600.0000006655.831543 49468100

2014-04-30 7475.0000007475.0000007350.0000007425.0000006502.572754 73993900

2014-05-05 7450.0000007500.0000007400.0000007425.0000006502.572754 17152600

2014-05-06 7450.0000007500.0000007400.0000007400.0000006480.678711 12741800

2014-05-07 7400.0000007550.0000007400.0000007500.0000006568.254395 37935900

2014-05-08 7550.0000007575.0000007475.0000007475.0000006546.361328 23525300

2014-05-12 7525.0000007550.0000007475.0000007500.0000006568.254395 23384100

2014-05-14 7500.0000007600.0000007425.0000007575.0000006633.938477 51446300

2014-05-16 7550.0000007675.0000007550.0000007675.0000006721.513672 52781900

2014-05-20 7500.0000007750.0000007450.0000007500.0000006568.254395 68868600

2014-05-22 7600.0000007625.0000007500.0000007600.0000006655.831543 37867700

2014-05-23 7500.0000007550.0000007450.0000007500.0000006702.300293 34145700

2014-05-28 7450.0000007450.0000007400.0000007450.0000006657.619141 16619800

2014-06-02 7225.0000007275.0000007125.0000007225.0000006456.549805 46880400

2014-06-03 7225.0000007275.0000007175.0000007225.0000006456.549805 24445300

2014-06-05 7225.0000007225.0000007075.0000007150.0000006389.525879 32882100

2014-06-09 7225.0000007275.0000007175.0000007225.0000006456.549805 22738200

2014-06-10 7400.0000007400.0000007225.0000007400.0000006612.937988 35546400

2014-06-12 7450.0000007525.0000007400.0000007450.0000006657.619141 18495700

2014-06-16 7250.0000007475.0000007250.0000007250.0000006478.891602 21576400

2014-06-17 7225.0000007275.0000007150.0000007225.0000006456.549805 34344200

2014-06-19 7150.0000007225.0000007125.0000007150.0000006389.525879 35026000

2014-06-23 7225.0000007275.0000007200.0000007225.0000006456.549805 28518300

2014-06-24 7275.0000007300.0000007225.0000007275.0000006501.231934 13453500

2014-06-26 7225.0000007225.0000007175.0000007225.0000006456.549805 17606000

2014-06-30 7275.0000007500.0000007275.0000007275.0000006501.231934 47355400

2014-07-01 7350.0000007400.0000007325.0000007350.0000006568.254395 6243700

2014-07-03 7350.0000007475.0000007350.0000007350.0000006568.254395 11313100

2014-07-07 7500.0000007525.0000007375.0000007500.0000006702.300293 63667100

2014-07-08 7650.0000007750.0000007550.0000007650.0000006836.347168 87554500

2014-07-10 7825.0000008050.0000007775.0000007825.0000006992.734375 ###

2014-07-14 7500.0000007600.0000007450.0000007500.0000006702.300293 18227400

2014-07-16 7600.0000007775.0000007600.0000007600.0000006791.664551 42710200

2014-07-17 7600.0000007700.0000007525.0000007600.0000006791.664551 29379100

2014-07-21 7725.0000007775.0000007675.0000007725.0000006903.368652 24677800

2014-07-23 7700.0000007825.0000007675.0000007700.0000006881.028320 34142300

2014-07-24 7675.0000007775.0000007600.0000007675.0000006858.687988 26020700

2014-08-04 7900.0000007900.0000007550.0000007900.0000007059.756836 64681200

2014-08-06 7625.0000007750.0000007600.0000007625.0000006814.006348 50787700