Date Open High Low Close Adj Close Volume

5/29/2017 10864 10915.4 10844.8 10884 10884 1.11E+08 Randamente nete

5/30/2017 10812.5 10918.5 10788.7 10876.9 10876.9 2.18E+08 -0.0006522979
5/31/2017 10885 10957.8 10856.2 10880 10880 7.4E+08 0.0002849718
6/1/2017 10891.6 10909.1 10836.4 10881 10881 4.35E+08 9.1911764706E-05
6/2/2017 10960 11007.7 10879.6 10905.9 10905.9 4.26E+08 0.0022884285
6/5/2017 10889.6 10916.4 10842.1 10884.7 10884.7 2.98E+08 -0.0019439193
6/6/2017 10859 10907.8 10817.9 10879.7 10879.7 4.04E+08 -0.0004593604
6/7/2017 10813.6 10946.9 10761.7 10871.7 10871.7 2.77E+08 -0.0007353144
6/8/2017 10847.2 10981.3 10837.4 10953.1 10953.1 2.63E+08 0.0074872751
6/9/2017 10947.2 11048 10884.7 10978.3 10978.3 2.23E+08 0.0023007369
6/12/2017 10929.7 10936.6 10818.5 10842.4 10842.4 1.93E+08 -0.0123789132
6/13/2017 10872.6 10937 10846.5 10882.1 10882.1 1.54E+08 0.0036614789
6/14/2017 10858.5 10934 10775.3 10775.8 10775.8 1.89E+08 -0.0097683171
6/15/2017 10750.8 10751.6 10598 10699.6 10699.6 2.25E+08 -0.0070714194
6/16/2017 10731.9 10786.3 10702.1 10759.4 10759.4 3.48E+08 0.0055890671
6/19/2017 10839.8 10884.2 10807.6 10848.9 10848.9 1.51E+08 0.0083183074
6/20/2017 10892.3 10901.5 10746.1 10746.1 10746.1 1.56E+08 -0.0094756866
6/21/2017 10721.9 10761.5 10615.9 10740.7 10740.7 1.39E+08 -0.000502453
6/22/2017 10709.6 10725.2 10641.9 10709.9 10709.9 1.29E+08 -0.0028675793
6/23/2017 10685.6 10715.5 10596.3 10630.8 10630.8 1.2E+08 -0.0073857438
6/26/2017 10666.1 10757 10656.5 10696.6 10696.6 1.23E+08 0.0061895437
6/27/2017 10674 10726.2 10643.9 10647.9 10647.9 1.81E+08 -0.0045527758
6/28/2017 10607.8 10716.7 10526.6 10702.7 10702.7 2.33E+08 0.0051465367
6/29/2017 10735.9 10772 10514.5 10531.1 10531.1 2.43E+08 -0.0160333922
6/30/2017 10541.2 10583.7 10433.2 10444.5 10444.5 1.98E+08 -0.0082232258
7/3/2017 10507.6 10615.1 10502.2 10604.2 10604.2 1.62E+08 0.0152903633
7/4/2017 10543.3 10611.4 10530.3 10566.7 10566.7 1.5E+08 -0.0035363346
7/5/2017 10535.9 10589.5 10509.5 10523.6 10523.6 1.92E+08 -0.0040789072
7/6/2017 10546.1 10546.2 10402 10498.4 10498.4 2.12E+08 -0.0023945438
7/7/2017 10495.2 10505.7 10433.5 10488.8 10488.8 1.64E+08 -0.0009144803
7/10/2017 10525.4 10535.9 10451.4 10509.5 10509.5 1.52E+08 0.0019735518
7/11/2017 10531.5 10536.9 10438.8 10449.1 10449.1 1.57E+08 -0.0057472182
7/12/2017 10482.2 10580.5 10470.5 10560.4 10560.4 1.92E+08 0.0106517101
7/13/2017 10594.5 10674.1 10583.1 10658.3 10658.3 2.06E+08 0.0092704269
7/14/2017 10664.6 10704.3 10619.3 10655.1 10655.1 1.65E+08 -0.0003002543
7/17/2017 10665.5 10670.3 10604.2 10651.2 10651.2 1.45E+08 -0.0003659665
7/18/2017 10616 10684.6 10511.5 10524.5 10524.5 1.8E+08 -0.0118953918
7/19/2017 10533.9 10588.1 10456.1 10588.1 10588.1 2.75E+08 0.0060430054
7/20/2017 10597.4 10627.2 10534.8 10564.8 10564.8 2.45E+08 -0.0022005649
7/21/2017 10530.7 10562.8 10381.2 10426.6 10426.6 2.08E+08 -0.0130811944
7/24/2017 10432 10480.2 10368.1 10446.5 10446.5 1.61E+08 0.0019086175
7/25/2017 10451.2 10621.3 10446.2 10523.4 10523.4 2.07E+08 0.0073613545
7/26/2017 10523.8 10584.6 10508.5 10575.4 10575.4 1.52E+08 0.0049413686
7/27/2017 10549.3 10652.9 10544.4 10603.4 10603.4 1.62E+08 0.0026476539
7/28/2017 10574.4 10577.3 10497.7 10536.1 10536.1 2.26E+08 -0.0063470941
7/31/2017 10536.6 10593.9 10495.4 10502.2 10502.2 1.66E+08 -0.0032174534
 8/1/2017 10613.4 10622.2 10510.9 10586.7 10586.7 1.51E+08 0.0080459331
8/2/2017 10592.3 10607.8 10493.1 10513.9 10513.9 1.36E+08 -0.0068765346
8/3/2017 10487.2 10553.8 10416.9 10549.1 10549.1 1.33E+08 0.0033478746
8/4/2017 10525 10696.1 10516.4 10658.4 10658.4 1.49E+08 0.0103611478
8/7/2017 10682.8 10689.8 10643.5 10676.5 10676.5 90544600 0.0016981544
8/8/2017 10674.4 10758.2 10665.2 10734.7 10734.7 1.11E+08 0.0054512434
8/9/2017 10681.4 10705.9 10525.1 10596 10596 1.54E+08 -0.0129207335
8/10/2017 10576.6 10584.3 10416.7 10450 10450 1.48E+08 -0.0137787844
8/11/2017 10377.3 10399 10252.4 10282.9 10282.9 1.63E+08 -0.0159903933
8/14/2017 10329.4 10490.6 10329.3 10461.2 10461.2 1.08E+08 0.0173394474
8/15/2017 10489 10508.7 10436.7 10481.5 10481.5 79389800 0.0019404848
8/16/2017 10521 10575.9 10517.4 10544.3 10544.3 95932800 0.0059914907
8/17/2017 10535.7 10537.1 10428.6 10443.8 10443.8 1.29E+08 -0.0095312161
8/18/2017 10323.6 10392.5 10284.8 10385.7 10385.7 1.29E+08 -0.005563072
8/21/2017 10360 10418.2 10330.4 10360.2 10360.2 84931000 -0.0024552991
8/22/2017 10425.2 10440.4 10360.2 10409.8 10409.8 83380200 0.0047875146
8/23/2017 10414 10445 10309.8 10338.1 10338.1 95485300 -0.0068877597
8/24/2017 10378.7 10421.9 10357.2 10357.4 10357.4 98551800 0.0018669563
8/25/2017 10373.9 10419.8 10334 10345.3 10345.3 71646600 -0.0011683028
8/28/2017 10313.7 10360.2 10284.2 10285.9 10285.9 51537000 -0.0057416818
8/29/2017 10233.2 10244.7 10134.3 10192.6 10192.6 1.48E+08 -0.009070745
8/30/2017 10264.6 10274.3 10216.8 10245.8 10245.8 94776200 0.0052194928
8/31/2017 10279.5 10354.3 10275.1 10299.5 10299.5 1.8E+08 0.0052411906
9/1/2017 10328.8 10366.5 10314.1 10325.5 10325.5 1.04E+08 0.0025243944
9/4/2017 10234.1 10274.7 10229.8 10243.2 10243.2 80706600 -0.007970539
9/5/2017 10244.7 10287.6 10173.6 10179.8 10179.8 1.37E+08 -0.00618951
9/6/2017 10130.9 10176.9 10096.8 10131 10131 1.32E+08 -0.0047937888
9/7/2017 10175.2 10189.5 10118.4 10124.9 10124.9 1.8E+08 -0.0006020738
9/8/2017 10118.4 10165.7 10087.6 10129.6 10129.6 1.42E+08 0.0004641251
9/11/2017 10199.9 10343.5 10197.8 10322.6 10322.6 1.45E+08 0.0190530729
9/12/2017 10354.5 10372.5 10324.7 10336.2 10336.2 1.29E+08 0.0013175547
9/13/2017 10324.8 10395.1 10308 10371 10371 1.71E+08 0.0033667885
9/14/2017 10352.7 10365.1 10284.3 10361.1 10361.1 1.56E+08 -0.0009546225
9/15/2017 10321.2 10370.8 10287.2 10317.4 10317.4 3.02E+08 -0.0042176238
9/18/2017 10358 10410.2 10330.1 10338.4 10338.4 1.33E+08 0.0020353964
9/19/2017 10312.2 10399.1 10296.1 10378.4 10378.4 1.3E+08 0.0038690705
9/20/2017 10349 10375.5 10248.4 10292.1 10292.1 1.47E+08 -0.0083154221
9/21/2017 10318.2 10340.8 10266.8 10297 10297 1.5E+08 0.0004761312
9/22/2017 10286.6 10313.9 10270.9 10305 10305 1.3E+08 0.0007769253
9/25/2017 10270 10272.4 10186.7 10216.5 10216.5 1.47E+08 -0.008588064
9/26/2017 10203.8 10224.7 10166.7 10189.6 10189.6 1.19E+08 -0.0026330338
9/27/2017 10221.3 10398.9 10216.7 10368.9 10368.9 2.18E+08 0.01759645
9/28/2017 10381.2 10406.5 10319.4 10328.5 10328.5 1.79E+08 -0.0038963042
9/29/2017 10336.9 10381.5 10277.5 10381.5 10381.5 1.99E+08 0.0051314324
10/2/2017 10262.3 10327.2 10185.9 10255.7 10255.7 2.49E+08 -0.0121176901
10/3/2017 10250.6 10276.6 10151.1 10257.5 10257.5 1.73E+08 0.0001754926
10/4/2017 10226.8 10226.8 9947.3 9964.9 9964.9 3.48E+08 -0.0285254311
 10/5/2017 9934.3 10259.9 9922.3 10214.7 10214.7 3.27E+08 0.0250679685
10/6/2017 10185.2 10214.5 10116.6 10185.5 10185.5 2.07E+08 -0.0028586448
10/9/2017 10210.6 10306.8 10206.1 10236 10236 1.73E+08 0.0049580286
10/10/2017 10225 10225 10107.8 10142.3 10142.3 2.08E+08 -0.009153985
10/11/2017 10304.6 10313.1 10247.3 10278.4 10278.4 2.51E+08 0.0134191044
10/12/2017 10284.5 10304 10244.8 10275.9 10275.9 1.17E+08 -0.0002432285
10/13/2017 10298.6 10299.7 10231.5 10258 10258 1.42E+08 -0.0017419778
10/16/2017 10244.4 10248.7 10153.9 10181.4 10181.4 1.55E+08 -0.0074673045
10/17/2017 10164.9 10297.1 10134 10216.8 10216.8 1.67E+08 0.0034768714
10/18/2017 10237 10283.5 10165.4 10273.4 10273.4 1.82E+08 0.0055399519
10/19/2017 10251.3 10276.6 10167.4 10197.5 10197.5 1.85E+08 -0.0073880494
10/20/2017 10202 10249 10176.5 10222.7 10222.7 1.96E+08 0.0024712135
10/23/2017 10202.4 10216.4 10141.4 10161.4 10161.4 1.45E+08 -0.0059964402
10/24/2017 10150.6 10235.4 10148.3 10205.7 10205.7 1.57E+08 0.0043596166
10/25/2017 10199 10273.4 10137.1 10153.3 10153.3 1.81E+08 -0.0051344238
10/26/2017 10140.3 10422.7 10121.2 10347.8 10347.8 3.75E+08 0.0191563338
10/27/2017 10354.3 10382.4 10136.9 10197.5 10197.5 2.9E+08 -0.0145248084
10/30/2017 10321.2 10470.7 10293 10446 10446 2.66E+08 0.0243687178
10/31/2017 10463.2 10570.5 10438.1 10523.5 10523.5 2.38E+08 0.0074191078
11/1/2017 10591.4 10594.2 10486.2 10506.7 10506.7 2.01E+08 -0.001596408
11/2/2017 10509 10538.4 10403.2 10457.8 10457.8 1.55E+08 -0.0046542101
11/3/2017 10463.3 10464.3 10295.9 10357.8 10357.8 1.9E+08 -0.0095622408
11/6/2017 10358.1 10358.1 10264 10316.5 10316.5 1.32E+08 -0.0039873149
11/7/2017 10365.7 10376.2 10212.5 10230.7 10230.7 1.66E+08 -0.0083167547
11/8/2017 10236.2 10242.7 10155.4 10228.7 10228.7 1.74E+08 -0.00019549
11/9/2017 10223.2 10244.7 10117.2 10141.1 10141.1 1.64E+08 -0.0085641957
11/10/2017 10138.6 10168 10075.8 10092.7 10092.7 1.58E+08 -0.0047725998
11/13/2017 10124 10124 9984.2 10049.9 10049.9 1.44E+08 -0.0042406699
11/14/2017 10063.6 10101.8 9970.9 9990.4 9990.4 1.43E+08 -0.0059204566
11/15/2017 9920.6 10029.8 9889.4 10013.9 10013.9 1.79E+08 0.002352258
11/16/2017 10074 10173.5 10043.1 10088.7 10088.7 1.61E+08 0.007469598
11/17/2017 10074.4 10087.5 9998.7 10010.4 10010.4 1.83E+08 -0.0077611395
11/20/2017 9999.7 10061.8 9981.3 10025.5 10025.5 1.15E+08 0.0015083922
11/21/2017 10017.4 10072.2 9989.3 9993.4 9993.4 1.47E+08 -0.0032017963
11/22/2017 10010.2 10092.4 10005.8 10013.9 10013.9 1.25E+08 0.0020513537
11/23/2017 9994.1 10079.2 9983.2 10032.8 10032.8 1.15E+08 0.0018873186
11/24/2017 10044.9 10125.4 10036.6 10053.5 10053.5 1.11E+08 0.0020632516
11/27/2017 10027.4 10136.6 10014.4 10063.1 10063.1 1.14E+08 0.0009548525
11/28/2017 10083.8 10148.8 10059.5 10144.4 10144.4 1.17E+08 0.0080790992
11/29/2017 10221.8 10314.2 10211.1 10267.7 10267.7 2.16E+08 0.01215447
11/30/2017 10266.6 10323.1 10211 10211 10211 2.71E+08 -0.0055221908
12/1/2017 10225.5 10225.5 10083.8 10085 10085 1.84E+08 -0.0123396337
12/4/2017 10182.8 10248.4 10127.6 10208.6 10208.6 1.44E+08 0.0122557868
12/5/2017 10204.6 10246.1 10162.3 10211.3 10211.3 1.32E+08 0.0002645025
12/6/2017 10156.4 10201.8 10098.1 10184 10184 1.47E+08 -0.0026734902
12/7/2017 10195.8 10271.2 10171.3 10262.6 10262.6 1.3E+08 0.0077179507
12/8/2017 10322.5 10380.3 10316.5 10321.1 10321.1 1.61E+08 0.0057003101
12/11/2017 10339.3 10348.8 10285.1 10306.9 10306.9 1.42E+08 -0.0013757468
12/12/2017 10319.6 10326.2 10248.1 10288.3 10288.3 1.6E+08 -0.0018046725
12/13/2017 10300.2 10355 10260.5 10260.5 10260.5 1.33E+08 -0.0027020801
12/14/2017 10250 10293.1 10176.5 10176.5 10176.5 1.7E+08 -0.0081867355
12/15/2017 10156.7 10212.3 10113.8 10150.4 10150.4 3.22E+08 -0.0025646941
12/18/2017 10197.9 10257.8 10188.1 10244.1 10244.1 1.79E+08 0.0092310861
12/19/2017 10239 10283.5 10228.4 10234.3 10234.3 1.16E+08 -0.0009566287
12/20/2017 10242 10246.5 10140.5 10207.7 10207.7 1.3E+08 -0.002599065
12/21/2017 10192.6 10322.6 10144.4 10304.6 10304.6 1.53E+08 0.0094927759
12/22/2017 10145.6 10235.8 10138.3 10182 10182 1.39E+08 -0.0118975617
12/27/2017 10167.2 10213.2 10138.8 10165.2 10165.2 96218000 -0.0016499509
12/28/2017 10150.3 10162.8 10076.5 10093.1 10093.1 97238400 -0.0070928844
12/29/2017 10091.3 10100.2 10028.7 10043.9 10043.9 1.18E+08 -0.0048745402
1/2/2018 10089.6 10097.9 10017 10079.1 10079.1 1.47E+08 0.0035045369
1/3/2018 10101.4 10145.2 10083.6 10116 10116 1.38E+08 0.00366108
1/4/2018 10154.6 10325 10151 10314.4 10314.4 1.9E+08 0.0196125336
1/5/2018 10343.1 10411.4 10343.1 10411.4 10411.4 1.46E+08 0.0094043276
1/8/2018 10439.8 10456.9 10398.4 10398.4 10398.4 1.35E+08 -0.0012486313
1/9/2018 10400.9 10461.9 10385.6 10426.5 10426.5 1.33E+08 0.0027023012
1/10/2018 10423.2 10474.9 10399.1 10428.3 10428.3 2.11E+08 0.0001726188
1/11/2018 10435.9 10475 10401.2 10435.2 10435.2 2.09E+08 0.0006616985
1/12/2018 10463.7 10492.2 10443.4 10462.4 10462.4 1.55E+08 0.0026065806
1/15/2018 10471.6 10493.7 10446.9 10467.2 10467.2 1.12E+08 0.0004587676
1/16/2018 10479 10572.9 10466.2 10520.4 10520.4 1.6E+08 0.0050825616
1/17/2018 10475.6 10504.9 10441.2 10474.6 10474.6 1.44E+08 -0.0043535206
1/18/2018 10500.1 10509.2 10403.2 10432.7 10432.7 1.23E+08 -0.0040000966
1/19/2018 10417.5 10500.1 10396.2 10479.5 10479.5 1.44E+08 0.0044858761
1/22/2018 10503.6 10601.9 10488.3 10584 10584 1.79E+08 0.0099718498
1/23/2018 10640.3 10643.4 10583.7 10609.5 10609.5 1.68E+08 0.0024092971
1/24/2018 10595.3 10617.2 10563 10563 10563 1.29E+08 -0.0043828644
1/25/2018 10564.6 10630.5 10559.7 10595.3 10595.3 1.84E+08 0.0030578254
1/26/2018 10598.6 10635.1 10563.2 10595.4 10595.4 1.4E+08 9.4928885264E-06
1/29/2018 10605.5 10605.7 10540 10555.6 10555.6 1.5E+08 -0.0037564206
1/30/2018 10481.9 10506.4 10416.2 10428.2 10428.2 1.8E+08 -0.0120693674
1/31/2018 10436.4 10482.7 10422.1 10451.5 10451.5 1.9E+08 0.0022343069
2/1/2018 10518.3 10543.7 10359.4 10399 10399 1.98E+08 -0.0050232024
2/2/2018 10359.3 10369.2 10205.3 10211.2 10211.2 2.04E+08 -0.0180594096
2/5/2018 10138.4 10173.8 10058.5 10064.5 10064.5 1.95E+08 -0.0143665972
2/6/2018 9794.9 9967.3 9721.5 9810 9810 3.13E+08 -0.0252868995
2/7/2018 9950.8 9988.5 9811.7 9976.9 9976.9 2.34E+08 0.0170132916
2/8/2018 9928.5 9959.8 9726.5 9756.3 9756.3 2.28E+08 -0.0221111345
2/9/2018 9710.9 9752.2 9581.1 9639.6 9639.6 2.55E+08 -0.0119615221
2/12/2018 9760.1 9815.2 9731 9771.1 9771.1 1.7E+08 0.0136416454
2/13/2018 9788.5 9797.4 9650.7 9650.7 9650.7 1.65E+08 -0.0123219923
2/14/2018 9715.7 9743.9 9595.9 9686.2 9686.2 1.79E+08 0.0036784896
2/15/2018 9770.7 9832.1 9674.9 9714.9 9714.9 1.66E+08 0.0029629984
2/16/2018 9785.2 9839.7 9768.7 9832.1 9832.1 1.89E+08 0.012063862
2/19/2018 9865.1 9905.4 9797.2 9806.2 9806.2 1.23E+08 -0.0026341692
2/20/2018 9806.9 9901.1 9806.9 9895.3 9895.3 1.53E+08 0.0090860484
2/21/2018 9874.5 9876.1 9777.5 9823.3 9823.3 1.55E+08 -0.0072761818
2/22/2018 9767.6 9903.1 9744.9 9876.5 9876.5 1.75E+08 0.0054157153
2/23/2018 9882.9 9891.1 9764.9 9822.4 9822.4 1.81E+08 -0.0054776094
2/26/2018 9888.4 9915.1 9841.7 9902.4 9902.4 1.57E+08 0.0081446486
2/27/2018 9930.3 9937.2 9863.4 9900.2 9900.2 1.54E+08 -0.0002221881
2/28/2018 9869.8 9887.2 9830.2 9840.3 9840.3 2.03E+08 -0.0060504221
3/1/2018 9795.3 9808.9 9715.2 9738.6 9738.6 1.62E+08 -0.0103350709
3/2/2018 9680 9680 9510.8 9531.1 9531.1 2.08E+08 -0.0213069649
3/5/2018 9500 9604.2 9494.5 9590.8 9590.8 1.47E+08 0.006263726
3/6/2018 9663.6 9677 9586.3 9586.8 9586.8 1.43E+08 -0.0004170664
3/7/2018 9561.3 9612.4 9547.1 9599.3 9599.3 1.32E+08 0.0013038762
3/8/2018 9617 9666.4 9564.2 9646.2 9646.2 1.45E+08 0.0048858136
3/9/2018 9651 9704.9 9631.5 9686.1 9686.1 1.17E+08 0.004136283
3/12/2018 9747.4 9761.3 9702.5 9727.5 9727.5 1.11E+08 0.0042742066
3/13/2018 9737.2 9811.4 9670.7 9691.7 9691.7 1.51E+08 -0.0036802678
3/14/2018 9698.9 9737.4 9632.2 9688.5 9688.5 1.59E+08 -0.0003301995
3/15/2018 9715.3 9720.6 9647.5 9684.2 9684.2 1.47E+08 -0.000443805
3/16/2018 9676.2 9800.8 9664 9761 9761 3.14E+08 0.0079304231
3/19/2018 9733.9 9747.3 9646 9664.1 9664.1 1.23E+08 -0.0099273016
3/20/2018 9676.3 9693.2 9608.5 9681.6 9681.6 1.3E+08 0.0018108257
3/21/2018 9701.5 9702.4 9592.1 9630.9 9630.9 1.46E+08 -0.0052366572
3/22/2018 9580.4 9648.3 9432.6 9487.4 9487.4 2E+08 -0.0148999568
3/23/2018 9399.2 9428.9 9327.6 9393.1 9393.1 2.27E+08 -0.0099395807
3/26/2018 9418.1 9460.6 9343.3 9381 9381 1.6E+08 -0.001288138
3/27/2018 9518.2 9519.2 9441.6 9473.6 9473.6 1.38E+08 0.0098709742
3/28/2018 9397.8 9555 9348.9 9555 9555 1.78E+08 0.0085923402
3/29/2018 9595.6 9657.5 9581.7 9600.4 9600.4 1.53E+08 0.00475148
4/3/2018 9532.1 9577.5 9500 9549.6 9549.6 1.3E+08 -0.0052915274
4/4/2018 9555.5 9560.4 9417.3 9513.3 9513.3 1.51E+08 -0.003801186
4/5/2018 9637.5 9761.8 9616.7 9740.9 9740.9 1.62E+08 0.0239244627
4/6/2018 9688.3 9734.2 9658.9 9682.8 9682.8 1.15E+08 -0.0059646012
4/9/2018 9735.1 9790.2 9716.8 9742.8 9742.8 99214300 0.0061965548
4/10/2018 9798.5 9806 9738.7 9763.5 9763.5 1.26E+08 0.0021246659
4/11/2018 9742.6 9786.3 9717.3 9735.8 9735.8 1.23E+08 -0.0028371173
4/12/2018 9733 9767.6 9706.1 9747 9747 1.28E+08 0.0011504134
4/13/2018 9764 9858.9 9744.4 9767.3 9767.3 1.37E+08 0.0020826721
4/16/2018 9768.7 9796.5 9747.3 9766.1 9766.1 1E+08 -0.000122879
4/17/2018 9785.4 9824.4 9762.3 9803.9 9803.9 1.12E+08 0.003870612
4/18/2018 9814.5 9871.3 9800.3 9857.3 9857.3 1.47E+08 0.005446752
4/19/2018 9861.8 9902.7 9838.8 9868 9868 1.21E+08 0.0010855097
4/20/2018 9864.4 9908 9847.1 9884.2 9884.2 1.39E+08 0.0016416898
4/23/2018 9898.6 9922 9862.6 9922 9922 1.18E+08 0.0038242654
4/24/2018 9922.7 9939.4 9848.4 9883.4 9883.4 1.89E+08 -0.0038903053
4/25/2018 9829.2 9858.4 9793 9858 9858 1.61E+08 -0.0025700053
4/26/2018 9871.5 9914.7 9856.7 9902.3 9902.3 1.31E+08 0.0044937924
4/27/2018 9894.2 9947.3 9883.8 9925.4 9925.4 1.39E+08 0.0023328506
4/30/2018 9924 9995.4 9916.1 9980.6 9980.6 1.43E+08 0.0055614097
5/2/2018 9982.6 10098.9 9981.4 10088.9 10088.9 1.57E+08 0.0108511297
5/3/2018 10080.7 10095.2 10017.6 10038.8 10038.8 1.41E+08 -0.0049659109
5/4/2018 10047.1 10104.1 10029.4 10104.1 10104.1 1.62E+08 0.0065047417
5/7/2018 10114.2 10148.6 10106.3 10140.9 10140.9 89759400 0.0036421632
5/8/2018 10135.1 10180.5 10091.9 10168.1 10168.1 1.78E+08 0.0026821307
5/9/2018 10163.7 10222.7 10138.9 10221.2 10221.2 1.33E+08 0.0052222728
5/10/2018 10243.3 10257.1 10191.1 10246.6 10246.6 1.17E+08 0.0024849733
5/11/2018 10245.2 10284.5 10242.1 10271.4 10271.4 1.2E+08 0.0024203912
5/14/2018 10277.2 10291.4 10215.3 10257.8 10257.8 1.09E+08 -0.0013241213
5/15/2018 10237.9 10265 10159.1 10207.6 10207.6 1.53E+08 -0.0048938565
5/16/2018 10189.8 10194.2 10089.8 10111 10111 2.12E+08 -0.0094634991
5/17/2018 10120.8 10216.4 10108.5 10216.4 10216.4 1.54E+08 0.0104243289
5/18/2018 10209.3 10221 10088.4 10112.4 10112.4 2.5E+08 -0.0101797107
5/21/2018 10155.2 10155.9 10055.8 10066.5 10066.5 1.1E+08 -0.0045390202
5/22/2018 10081.5 10156.4 10060.8 10138.8 10138.8 1.45E+08 0.0071822192
5/23/2018 10101.8 10101.8 9957.8 10025 10025 1.58E+08 -0.0112241895
5/24/2018 10045.5 10092.5 9964 9996 9996 1.56E+08 -0.0028927681
5/25/2018 10031 10053.1 9722.8 9826.5 9826.5 2.98E+08 -0.0169567827
5/28/2018 9891.4 9921.4 9732.6 9764.4 9764.4 1.56E+08 -0.0063196061
5/29/2018 9668.4 9668.4 9447.6 9521.3 9521.3 3.64E+08 -0.024896622
5/30/2018 9553 9618.3 9477.2 9566.2 9566.2 2.84E+08 0.0047157837
5/31/2018 9625.1 9649 9400.3 9465.5 9465.5 3.56E+08 -0.0105266661
6/1/2018 9544.7 9677.5 9529 9632.4 9632.4 2.39E+08 0.017632496
6/4/2018 9716.3 9830.7 9686.8 9750.3 9750.3 1.94E+08 0.0122398789
6/5/2018 9730.6 9812.9 9686.4 9686.4 9686.4 1.83E+08 -0.0065535845
6/6/2018 9702.7 9793.8 9654.4 9791.6 9791.6 2.02E+08 0.0108605069
6/7/2018 9844.2 9940.6 9814.8 9829 9829 1.91E+08 0.0038196406
6/8/2018 9762.7 9772.2 9713.2 9746.3 9746.3 1.76E+08 -0.0084138971
6/11/2018 9835 9915.2 9799.1 9898.3 9898.3 2E+08 0.0155956623
6/12/2018 9940.6 9961.6 9901.6 9914.4 9914.4 1.58E+08 0.0016266012
6/13/2018 9900.2 9923.9 9838.3 9899.1 9899.1 1.73E+08 -0.0015432887
6/14/2018 9862.4 9973.9 9836.5 9957.7 9957.7 1.8E+08 0.0059197895
6/15/2018 9980.1 9985.9 9798.9 9851 9851 3.77E+08 -0.0107153452
6/18/2018 9818 9859.5 9717 9769.4 9769.4 1.46E+08 -0.0082833833
6/19/2018 9656.6 9782.6 9598.5 9755.4 9755.4 1.73E+08 -0.001433046
6/20/2018 9835 9876.8 9788.9 9788.9 9788.9 1.65E+08 0.0034339954
6/21/2018 9824.4 9844 9683.4 9702.1 9702.1 1.62E+08 -0.0088672658
6/22/2018 9738.9 9799.5 9724.9 9792.1 9792.1 1.55E+08 0.0092763426
6/25/2018 9711.4 9737.9 9617.9 9617.9 9617.9 1.51E+08 -0.0177897719
6/26/2018 9670.3 9699.8 9619.1 9637.4 9637.4 1.59E+08 0.0020274695
6/27/2018 9636.6 9723.9 9506.6 9658.6 9658.6 1.83E+08 0.0021996822
6/28/2018 9603.6 9669.2 9541.9 9589 9589 1.45E+08 -0.0072059731
6/29/2018 9671.1 9741.3 9620.3 9622.7 9622.7 2E+08 0.003514464
7/2/2018 9526.3 9591 9443.5 9558.3 9558.3 1.53E+08 -0.0066925487
7/3/2018 9591.6 9693.4 9556.1 9660.9 9660.9 1.34E+08 0.0107341879
 7/4/2018 9643.8 9767.2 9642.8 9757.5 9757.5 1.37E+08 0.0099990275
7/5/2018 9773.5 9919.5 9773.5 9866.2 9866.2 1.85E+08 0.0111401686
7/6/2018 9905 9926.9 9833.2 9905 9905 1.67E+08 0.0039325986
7/9/2018 9923.5 9971.6 9912.7 9927 9927 1.3E+08 0.0022211005
7/10/2018 9935.6 9938 9873.3 9889.3 9889.3 1.48E+08 -0.003797743
7/11/2018 9822.5 9833.4 9733.6 9733.6 9733.6 1.76E+08 -0.0157443094
7/12/2018 9774.8 9784.8 9694.4 9767.4 9767.4 1.29E+08 0.0034725881
7/13/2018 9807.5 9807.5 9717.6 9734.8 9734.8 1.33E+08 -0.0033376932
7/16/2018 9733.6 9781.1 9697.1 9716.9 9716.9 1.13E+08 -0.0018387039
7/17/2018 9716.4 9759.5 9643.9 9719.4 9719.4 1.75E+08 0.0002572837
7/18/2018 9739.1 9753.2 9672.7 9753.2 9753.2 1.43E+08 0.0034775606
7/19/2018 9748.9 9796.7 9696.2 9721.1 9721.1 1.47E+08 -0.0032912875
7/20/2018 9710.4 9751.3 9654.3 9724.8 9724.8 1.62E+08 0.0003806355
7/23/2018 9699.7 9747.6 9661.4 9726.1 9726.1 1.17E+08 0.0001336587
7/24/2018 9775.9 9820.1 9753.9 9773.1 9773.1 1.61E+08 0.0048323585
7/25/2018 9769.8 9771.7 9686.2 9703.1 9703.1 1.49E+08 -0.0071625178
7/26/2018 9741.2 9789.7 9732.5 9780 9780 1.85E+08 0.0079253428
7/27/2018 9781.6 9896 9775.9 9867.9 9867.9 2.31E+08 0.00898777
7/30/2018 9827.9 9905.3 9825.1 9854.1 9854.1 1.41E+08 -0.001398553
7/31/2018 9846.2 9924.4 9843.5 9870.7 9870.7 2.03E+08 0.0016846375
8/1/2018 9871.1 9902.3 9795.1 9799.3 9799.3 1.36E+08 -0.0072335689
8/2/2018 9765.9 9783.8 9666.6 9698.2 9698.2 1.97E+08 -0.0103170239
8/3/2018 9710.3 9762.7 9671.2 9739.8 9739.8 1.46E+08 0.0042894155
8/6/2018 9758.4 9788.4 9699.3 9722.7 9722.7 1.14E+08 -0.0017556429
8/7/2018 9751.8 9813.6 9743.4 9772.8 9772.8 1.02E+08 0.0051528494
8/8/2018 9763.9 9794 9700.4 9747.1 9747.1 1.08E+08 -0.002629768
8/9/2018 9745.2 9756.7 9693.2 9754.6 9754.6 1.08E+08 0.0007694597
8/10/2018 9669.6 9675.6 9557.4 9602.1 9602.1 2.25E+08 -0.0156336504
8/13/2018 9543.8 9558.4 9475.1 9530.4 9530.4 1.77E+08 -0.0074670354
8/14/2018 9574.8 9596.3 9476.9 9507 9507 1.64E+08 -0.0024553419
8/15/2018 9537 9547.6 9339.5 9386.8 9386.8 1.64E+08 -0.012643336
8/16/2018 9440.8 9458.9 9384.7 9427.4 9427.4 1.38E+08 0.0043252852
8/17/2018 9450.3 9457 9357.6 9417.3 9417.3 1.41E+08 -0.0010714073
8/20/2018 9448.9 9512.5 9437.1 9468.6 9468.6 95322000 0.0054474005
8/21/2018 9465.9 9591 9459.4 9549 9549 1.11E+08 0.0084912653
8/22/2018 9535.5 9595.4 9512.4 9580.2 9580.2 1.14E+08 0.0032673783
8/23/2018 9592.5 9630.2 9556.2 9567.3 9567.3 93554900 -0.0013465679
8/24/2018 9559.7 9625.8 9559.7 9589.5 9589.5 99415000 0.0023204243
8/27/2018 9631.6 9662.7 9596.2 9659.8 9659.8 79600000 0.0073309145
8/28/2018 9667.6 9671.1 9598.4 9606.5 9606.5 1.15E+08 -0.0055176925
8/29/2018 9585.7 9597.1 9502.3 9569.5 9569.5 1.04E+08 -0.0038515588
8/30/2018 9546.1 9574.1 9445.1 9467.6 9467.6 1.44E+08 -0.0106484551
8/31/2018 9466.3 9470.6 9375.1 9399.1 9399.1 1.73E+08 -0.0072352025
9/3/2018 9387.7 9421.6 9356.1 9376.1 9376.1 89353100 -0.0024470429
9/4/2018 9414.7 9436.1 9308.7 9376.3 9376.3 1.6E+08 2.135173562E-05
9/5/2018 9353.2 9377.6 9301.3 9301.3 9301.3 1.81E+08 -0.007998891
9/6/2018 9267.7 9291.8 9208.2 9208.7 9208.7 1.61E+08 -0.0099555559
 9/7/2018 9209.2 9237.9 9111.1 9171.2 9171.2 1.62E+08 -0.004072236
9/10/2018 9173 9300.9 9161 9270.8 9270.8 1.45E+08 0.010860041
9/11/2018 9301.1 9302.5 9211.8 9284.1 9284.1 1.22E+08 0.0014345908
9/12/2018 9286.5 9319.7 9248.7 9306.8 9306.8 1.3E+08 0.0024450617
9/13/2018 9308 9387.1 9296.7 9329.2 9329.2 1.59E+08 0.0024068843
9/14/2018 9359.4 9378.3 9324.2 9365.3 9365.3 1.32E+08 0.0038695289
9/17/2018 9350.3 9434.4 9349.9 9404.6 9404.6 1.47E+08 0.004196321
9/18/2018 9406.7 9453.6 9385.8 9447.5 9447.5 1.42E+08 0.0045616393
9/19/2018 9464.4 9502.9 9422.4 9486.3 9486.3 2.06E+08 0.0041068859
9/20/2018 9489.5 9607 9488.3 9583.7 9583.7 2.32E+08 0.0102674796
9/21/2018 9614.3 9665.4 9563.3 9590.4 9590.4 4.08E+08 0.0006991241
9/24/2018 9549.9 9586 9499.9 9512.8 9512.8 1.42E+08 -0.0080914855
9/25/2018 9524.8 9568 9480.4 9493.6 9493.6 1.42E+08 -0.0020183538
9/26/2018 9519.6 9530.3 9471.1 9524.8 9524.8 1.37E+08 0.0032864453
9/27/2018 9492.5 9542.8 9406.8 9527.5 9527.5 1.52E+08 0.000283491
9/28/2018 9468 9468.9 9299.6 9389.2 9389.2 2.44E+08 -0.0145158546
10/1/2018 9384.3 9475.2 9367.6 9407 9407 1.55E+08 0.0018957744
10/2/2018 9349.1 9356.1 9285.1 9305.5 9305.5 1.87E+08 -0.0107898374
10/3/2018 9360.6 9424.7 9300.8 9361.1 9361.1 1.57E+08 0.005974919
10/4/2018 9349 9378.7 9304.7 9314.5 9314.5 1.71E+08 -0.0049780059
10/5/2018 9318.1 9318.1 9239.9 9253.9 9253.9 1.33E+08 -0.0065059433
10/8/2018 9227.1 9243 9167.4 9199.2 9199.2 1.41E+08 -0.0059110422
10/9/2018 9231.7 9283.3 9136.2 9260.5 9260.5 1.71E+08 0.0066636016
10/10/2018 9243.2 9273 9158.8 9162.9 9162.9 1.77E+08 -0.0105393455
10/11/2018 9018.4 9121 8970.8 9007.9 9007.9 2.39E+08 -0.0169160411
10/12/2018 9094.7 9098.1 8897.5 8902 8902 1.69E+08 -0.0117563901
10/15/2018 8883.1 8936.5 8849.4 8923.7 8923.7 1.7E+08 0.0024376764
10/16/2018 8967.8 9096.8 8934 9074.7 9074.7 2E+08 0.0169212319
10/17/2018 9113.4 9140.3 8967.1 8997.2 8997.2 1.86E+08 -0.008540227
10/18/2018 8970.7 9063.8 8887.9 8889.6 8889.6 3.14E+08 -0.0119593411
10/19/2018 8874.7 8960.2 8768.6 8892.1 8892.1 3.5E+08 0.0002812275
10/22/2018 8997.7 9013.1 8796.3 8806.5 8806.5 1.97E+08 -0.0096264789
10/23/2018 8715.4 8781.9 8681.7 8726.1 8726.1 2.5E+08 -0.0091296646
10/24/2018 8767 8805.5 8677.4 8677.4 8677.4 2.01E+08 -0.0055808689
10/25/2018 8639.5 8797.9 8637.5 8785.2 8785.2 2.53E+08 0.0124230529
10/26/2018 8746.1 8746.1 8627.6 8730.4 8730.4 2.35E+08 -0.0062377411
10/29/2018 8775.7 8882.7 8752.9 8821.2 8821.2 1.85E+08 0.0104004169
10/30/2018 8849.5 8874 8776.2 8806.1 8806.1 1.95E+08 -0.0017118516
10/31/2018 8911.5 8962.6 8883.8 8893.5 8893.5 3E+08 0.0099249832
11/1/2018 8882.5 8985.3 8875.8 8954.8 8954.8 1.69E+08 0.0068926525
11/2/2018 9058.7 9073.5 8976.5 8993 8993 1.73E+08 0.0042658905
11/5/2018 9005.4 9065.3 9002.2 9010.7 9010.7 1.43E+08 0.0019682192
11/6/2018 9002.3 9013.1 8911.3 8988.9 8988.9 1.46E+08 -0.0024193241
11/7/2018 9165.2 9174.2 9117.7 9167.9 9167.9 2.5E+08 0.0199134479
11/8/2018 9182.7 9232.3 9147.8 9177 9177 1.47E+08 0.000992551
11/9/2018 9117.7 9156.8 9079.7 9134.8 9134.8 2.03E+08 -0.0045984739
11/12/2018 9174.8 9180.6 9068.3 9076.3 9076.3 1.41E+08 -0.0064040812
11/13/2018 9097.2 9163.3 9074.5 9145.4 9145.4 1.54E+08 0.0076132992
11/14/2018 9097.8 9176.4 9036.7 9106.6 9106.6 1.4E+08 -0.0042426554
11/15/2018 9133.7 9189.8 9018.6 9073.5 9073.5 1.85E+08 -0.0036346837
11/16/2018 9111.6 9131.5 9015.9 9056.8 9056.8 2.02E+08 -0.0018405461
11/19/2018 9073.8 9138.3 9006.3 9006.3 9006.3 1.24E+08 -0.005575921
11/20/2018 8970.7 8977 8829.6 8866.5 8866.5 1.76E+08 -0.0155224463
11/21/2018 8905.7 8979.2 8896.3 8960.6 8960.6 1.45E+08 0.0106129373
11/22/2018 8917.4 8947.6 8878.7 8906.2 8906.2 1.18E+08 -0.0060709569
11/23/2018 8903.2 8951.1 8867.7 8916.7 8916.7 94332900 0.001178954
11/26/2018 8984 9104.6 8984 9091.2 9091.2 1.74E+08 0.0195700199
11/27/2018 9091.7 9156.4 9033 9085.6 9085.6 1.73E+08 -0.0006160447
11/28/2018 9120.4 9163.1 9096.8 9102.7 9102.7 1.49E+08 0.0018821637
11/29/2018 9168.9 9199.6 9080.7 9098.9 9098.9 1.45E+08 -0.000417437
11/30/2018 9112.4 9117.8 9046.2 9077.2 9077.2 2.08E+08 -0.0023849251
12/3/2018 9239.8 9262.1 9159.1 9179.6 9179.6 1.68E+08 0.011280947
12/4/2018 9148.5 9170.8 9057.7 9061.7 9061.7 1.65E+08 -0.0128436336
12/5/2018 8983.7 9048.5 8945.5 9012.2 9012.2 1.37E+08 -0.0054625511
12/6/2018 8926 8927.4 8743.7 8764.5 8764.5 2.15E+08 -0.0274849859
12/7/2018 8819.6 8914.6 8805.2 8815.5 8815.5 1.65E+08 0.0058189286
12/10/2018 8771 8804.6 8644 8660 8660 1.74E+08 -0.0176393852
12/11/2018 8709.4 8826.4 8671.9 8735.5 8735.5 2.11E+08 0.0087182448
12/12/2018 8724.9 8887.7 8718.1 8853.4 8853.4 2.19E+08 0.0134966964
12/13/2018 8915.8 8974.9 8868.6 8926.3 8926.3 2.16E+08 0.0082340582
12/14/2018 8865.9 8908 8787.6 8886.1 8886.1 1.52E+08 -0.0045035678
12/17/2018 8862.9 8906.2 8807.9 8812.5 8812.5 1.73E+08 -0.008282555
12/18/2018 8781.1 8802.1 8700.8 8700.8 8700.8 2.26E+08 -0.0126751994
12/19/2018 8720.1 8804.2 8717.8 8769.1 8769.1 1.88E+08 0.0078498305
12/20/2018 8647.8 8698.5 8567 8596.5 8596.5 2.32E+08 -0.0196827059
12/21/2018 8563.2 8598.4 8468.4 8556.8 8556.8 3.89E+08 -0.0046181812
12/24/2018 8490.2 8528.4 8471.2 8480.6 8480.6 53509900 -0.0089052213
12/27/2018 8555.6 8557.7 8286.2 8363.9 8363.9 2.12E+08 -0.0137607272
12/28/2018 8386.2 8513.4 8378.7 8493.7 8493.7 1.44E+08 0.0155190519
12/31/2018 8510.8 8583.3 8490.7 8539.9 8539.9 64725600 0.0054393486
1/2/2019 8448.3 8582.4 8354.8 8550 8550 1.31E+08 0.0011826378
1/3/2019 8497.5 8590.9 8488.1 8523.3 8523.3 1.35E+08 -0.0031228298
1/4/2019 8593.8 8774.3 8588.1 8737.8 8737.8 1.69E+08 0.0251663094
1/7/2019 8781.2 8783.5 8710.4 8776.3 8776.3 1.29E+08 0.0044061435
1/8/2019 8783.1 8895.9 8773.4 8847.3 8847.3 1.61E+08 0.0080899698
1/9/2019 8887.4 8892.9 8807 8823.6 8823.6 1.6E+08 -0.0026788056
1/10/2019 8790 8856.8 8784.5 8856.8 8856.8 1.48E+08 0.0037626589
1/11/2019 8855.9 8900.4 8836 8877.1 8877.1 1.52E+08 0.0022920021
1/14/2019 8819.2 8840.4 8751.2 8818.6 8818.6 1.26E+08 -0.0065899903
1/15/2019 8878.4 8915.9 8768.2 8850.1 8850.1 1.37E+08 0.0035719957
1/16/2019 8869.5 8912.7 8836.7 8912.7 8912.7 1.76E+08 0.0070734329
1/17/2019 8868.1 8939.1 8850.6 8908.6 8908.6 1.53E+08 -0.0004600835
1/18/2019 8962.3 9080.8 8950.9 9069.1 9069.1 2.04E+08 0.0180162996
1/21/2019 9064.8 9070.6 9033.2 9053.8 9053.8 90493500 -0.0016870257
1/22/2019 9009 9055.6 9001.1 9037.5 9037.5 1.43E+08 -0.0018003275
1/23/2019 9011.9 9169.7 9006.4 9128.8 9128.8 1.36E+08 0.0101023297
1/24/2019 9150 9205.4 9088 9150 9150 1.63E+08 0.002322342
1/25/2019 9206.9 9225.4 9164.6 9185.2 9185.2 1.61E+08 0.0038470158
1/28/2019 9149.5 9181.5 9048.9 9062.4 9062.4 1.34E+08 -0.0133693117
1/29/2019 9064.6 9163.8 9034.1 9119.1 9119.1 1.44E+08 0.0062565342
1/30/2019 9123.9 9142.1 9034.1 9071.5 9071.5 1.54E+08 -0.0052197707
1/31/2019 9103.8 9117.1 8981.7 9056.7 9056.7 2.23E+08 -0.0016314617
2/1/2019 9058.6 9078.7 8942.4 9019.4 9019.4 2.87E+08 -0.0041184762
2/4/2019 9015.3 9036 8905.8 8975.2 8975.2 2.21E+08 -0.0049005692
2/5/2019 8982 9092 8949.2 9092 9092 2.1E+08 0.0130136156
2/6/2019 9070.4 9113.7 9055.8 9100.9 9100.9 1.5E+08 0.0009789255
2/7/2019 9062.4 9098.4 8938.3 8938.3 8938.3 1.79E+08 -0.0178664285
2/8/2019 8915.4 8928.4 8826.5 8856.8 8856.8 1.65E+08 -0.0091180652
2/11/2019 8905.1 8974.8 8893.1 8936.4 8936.4 1.32E+08 0.008987511
2/12/2019 8989.5 9032.3 8961.4 8983.1 8983.1 1.39E+08 0.0052257303
2/13/2019 8993.3 9015.6 8956.9 8982.4 8982.4 1.55E+08 -7.783705296E-05
2/14/2019 9035.7 9038 8943.9 8952.5 8952.5 1.7E+08 -0.0033287751
2/15/2019 8953.4 9134.8 8918.5 9123.2 9123.2 2.08E+08 0.0190673214
2/18/2019 9134.6 9174.7 9123.6 9155.5 9155.5 1.15E+08 0.003540403
2/19/2019 9152.1 9187.6 9096.1 9136.4 9136.4 1.18E+08 -0.002086135
2/20/2019 9156.8 9189.7 9148.7 9181.1 9181.1 1.3E+08 0.004892432
2/21/2019 9202.5 9224.7 9162.9 9191.2 9191.2 1.38E+08 0.0011001499
2/22/2019 9184.7 9238.9 9175.3 9204.6 9204.6 1.31E+08 0.0014578525
2/25/2019 9244.2 9261.4 9198.8 9204.3 9204.3 1.31E+08 -3.257110714E-05
2/26/2019 9172 9235.8 9141.8 9227.2 9227.2 1.27E+08 0.00248801
2/27/2019 9206.2 9226.2 9160.9 9211.7 9211.7 1.75E+08 -0.0016798162
2/28/2019 9166.3 9293.1 9141 9277.7 9277.7 2.61E+08 0.0071648011
3/1/2019 9313.5 9361.4 9267.7 9267.7 9267.7 1.68E+08 -0.0010778533
3/4/2019 9309.3 9322 9248 9259.8 9259.8 1.13E+08 -0.000852465
3/5/2019 9255.7 9298.7 9204.3 9258.2 9258.2 1.4E+08 -0.0001727478
3/6/2019 9243.1 9344.6 9235.4 9296.7 9296.7 1.41E+08 0.0041584756
3/7/2019 9301 9366.7 9216.1 9249.9 9249.9 2.53E+08 -0.0050340231
3/8/2019 9173.2 9205.5 9110.5 9129.3 9129.3 1.98E+08 -0.0130380416
3/11/2019 9157.7 9181.7 9106.8 9171.9 9171.9 1.3E+08 0.0046663585
3/12/2019 9206.9 9213.8 9137.2 9161.7 9161.7 1.45E+08 -0.0011121137
3/13/2019 9134.7 9202.7 9123 9192.7 9192.7 1.63E+08 0.0033836514
3/14/2019 9193.7 9283.9 9192.1 9209.8 9209.8 1.55E+08 0.0018601292
3/15/2019 9219.5 9342.2 9216.1 9342.2 9342.2 3.73E+08 0.0143760334
3/18/2019 9350.8 9418.8 9343.9 9409.1 9409.1 1.53E+08 0.0071609913
3/19/2019 9428.4 9532.9 9417.9 9492.3 9492.3 1.5E+08 0.0088425247
3/20/2019 9467.7 9509.2 9405.6 9405.6 9405.6 1.39E+08 -0.0091337397
3/21/2019 9387.4 9397.6 9326.2 9355.6 9355.6 1.8E+08 -0.0053159822
3/22/2019 9394.6 9395.2 9188.3 9199.4 9199.4 2.17E+08 -0.0166957998
3/25/2019 9159.4 9232.8 9127.3 9179.9 9179.9 1.69E+08 -0.0021197034
3/26/2019 9189.7 9211.7 9151.5 9183.1 9183.1 1.69E+08 0.0003485025
3/27/2019 9194.8 9323.5 9146.1 9229.9 9229.9 2.39E+08 0.0050964036
3/28/2019 9214.1 9245.6 9170.4 9174.7 9174.7 1.53E+08 -0.0059805842
3/29/2019 9226.5 9273.8 9190.5 9240.3 9240.3 1.82E+08 0.0071500549
4/1/2019 9304.8 9355.2 9269.7 9341.7 9341.7 2.01E+08 0.0109737121
4/2/2019 9356.7 9400.7 9322.9 9363.5 9363.5 1.52E+08 0.0023336014
4/3/2019 9457.1 9491.2 9436.5 9487.8 9487.8 1.74E+08 0.0132749298
4/4/2019 9488.9 9551.5 9472 9534.1 9534.1 1.65E+08 0.0048799305
4/5/2019 9542.4 9553.6 9476.5 9510.3 9510.3 1.79E+08 -0.0024962823
4/8/2019 9483.4 9495.1 9425.2 9437.7 9437.7 1.22E+08 -0.0076337877
4/9/2019 9428.3 9511.2 9388.3 9407.8 9407.8 1.38E+08 -0.003168186
4/10/2019 9423.5 9467.5 9395.2 9406.5 9406.5 1.52E+08 -0.0001381625
4/11/2019 9423.1 9468.7 9372.3 9445.4 9445.4 1.79E+08 0.0041354798
4/12/2019 9441.3 9509.2 9390.2 9468.5 9468.5 2.12E+08 0.0024455934
4/15/2019 9488.1 9528.4 9468.1 9497.1 9497.1 1.57E+08 0.0030205005
4/16/2019 9492.4 9543.7 9462.9 9497.3 9497.3 1.41E+08 2.1079698881E-05
4/17/2019 9486 9580.6 9460.5 9549.8 9549.8 1.93E+08 0.005527887
4/18/2019 9553.7 9581.9 9480 9581.9 9581.9 1.65E+08 0.0033613884
4/23/2019 9586 9588.2 9492.2 9527.2 9527.2 1.6E+08 -0.0057087001
4/24/2019 9506.3 9525.2 9427.4 9456.4 9456.4 1.58E+08 -0.0074313337
4/25/2019 9450.8 9503.8 9421.3 9501.2 9501.2 1.47E+08 0.0047375113
4/26/2019 9512.1 9527.4 9448.8 9506 9506 1.53E+08 0.0005051788
4/29/2019 9435.3 9517.2 9414.4 9517.2 9517.2 1.46E+08 0.0011782238
4/30/2019 9497.3 9570.6 9455.5 9570.6 9570.6 1.87E+08 0.0056108323
5/2/2019 9545.5 9559.7 9412.2 9418.2 9418.2 2.06E+08 -0.015923706
5/3/2019 9427.9 9450.7 9388.7 9409.6 9409.6 1.27E+08 -0.0009131879
5/6/2019 9259 9347.2 9236.3 9331 9331 1.22E+08 -0.00835313
5/7/2019 9332.9 9404.6 9221 9235.1 9235.1 1.99E+08 -0.0102776113
5/8/2019 9233.9 9261.2 9158.3 9227 9227 1.86E+08 -0.0008770462
5/9/2019 9162.1 9184.8 9079.8 9095.2 9095.2 1.67E+08 -0.0142841449
5/10/2019 9149.4 9179.4 9099.1 9117.5 9117.5 1.48E+08 0.0024518212
5/13/2019 9127.6 9127.6 9025.7 9046.8 9046.8 1.47E+08 -0.00775434
5/14/2019 9078.2 9127.6 9053.6 9127.6 9127.6 1.4E+08 0.0089313134
5/15/2019 9143 9177.1 9061.9 9177.1 9177.1 1.43E+08 0.0054231126
5/16/2019 9161.4 9304.3 9136.7 9304.3 9304.3 1.58E+08 0.0138606097
5/17/2019 9278.7 9321.6 9223.1 9280.1 9280.1 1.6E+08 -0.0026009691
5/20/2019 9286 9334.9 9177.9 9199.7 9199.7 1.53E+08 -0.008663637
5/21/2019 9229 9255 9185.2 9239.1 9239.1 1.32E+08 0.0042826846
5/22/2019 9232.3 9288.7 9182.5 9232.2 9232.2 1.47E+08 -0.0007467626
5/23/2019 9170.7 9186.7 9098.4 9114 9114 1.61E+08 -0.0128030364
5/24/2019 9150.3 9211.1 9141.4 9174.6 9174.6 1.22E+08 0.0066490684
5/27/2019 9225.9 9294.6 9204.7 9216.4 9216.4 60178000 0.0045561424
5/28/2019 9220.4 9224.9 9132.9 9191.8 9191.8 2.19E+08 -0.0026692185
Randamente logaritmice
-0.0006525107
0.0002849312
9.19075410783518E-05
0.002285814
-0.0019458111
-0.0004594659
-0.0007355849
0.0074593846
0.0022980942
-0.0124561701
0.003654792
-0.0098163401
-0.0070965404
0.0055735062
0.008283901
-0.0095208665
-0.0005025793
-0.0028716987
-0.0074131534
0.0061704672
-0.0045631713
0.0051333385
-0.0161633177
-0.008257223
0.0151746438
-0.0035426022
-0.0040872487
-0.0023974153
-0.0009148987
0.0019716069
-0.005763797
0.0105953803
0.0092277202
-0.0003002994
-0.0003660335
-0.0119667081
0.0060248196
-0.0022029897
-0.0131675068
0.0019067984
0.007334392
0.0049292001
0.002644155
-0.0063673225
-0.0032226406
 0.0080137371
-0.0069002869
0.0033422829
0.010307839
0.0016967142
0.0054364391
-0.0130049322
-0.013874593
-0.0161196191
0.0171908346
0.0019386045
0.0059736131
-0.0095769288
-0.0055786035
-0.0024583183
0.0047760909
-0.0069115898
0.0018652157
-0.0011689858
-0.0057582287
-0.0091121347
0.0052059184
0.0052275034
0.0025212135
-0.0080024735
-0.0062087444
-0.0048053158
-0.0006022552
0.0004640174
0.0188738362
0.0013166875
0.0033611336
-0.0009550784
-0.004226543
0.0020333278
0.0038616049
-0.0083501881
0.0004760179
0.0007766237
-0.008625154
-0.0026365063
0.017443425
-0.0039039146
0.0051183115
-0.0121917079
0.0001754773
-0.0289401876
 0.0247589211
-0.0028627386
0.004945778
-0.0091961401
0.0133298657
-0.0002432581
-0.0017434968
-0.0074953244
0.0034708411
0.0055246629
-0.0074154762
0.0024681651
-0.006014491
0.004350141
-0.0051476502
0.0189751613
-0.0146313262
0.0240765378
0.0073917216
-0.0015976837
-0.0046650746
-0.0096082526
-0.0039952855
-0.0083515319
-0.0001955092
-0.0086010791
-0.004784025
-0.004249687
-0.005938052
0.0023494957
0.0074418387
-0.0077914139
0.0015072557
-0.003206933
0.0020492526
0.0018855398
0.002061126
0.000954397
0.008046638
0.0120811975
-0.0055374945
-0.0124163992
0.0121812927
0.0002644675
-0.0026770704
0.0076883197
0.0056841248
 -0.001376694
-0.0018063029
-0.0027057373
-0.0082204309
-0.0025679886
0.00918874
-0.0009570866
-0.0026024484
0.0094480026
-0.0119689042
-0.0016513136
-0.0071181585
-0.0048864595
0.0034984104
0.0036543946
0.0194226861
0.0093603822
-0.0012494115
0.0026986566
0.0001726039
0.0006614796
0.0026031893
0.0004586624
0.005069689
-0.0043630248
-0.0040081184
0.0044758445
0.009922459
0.0024063993
-0.0043924973
0.0030531598
9.49284346918229E-06
-0.0037634936
-0.0121427936
0.0022318146
-0.0050358611
-0.018224471
-0.0144707959
-0.0256121072
0.0168701864
-0.0223592498
-0.0120336368
0.0135494358
-0.0123985375
0.0036717405
0.0029586174
0.0119916737
-0.0026376447
0.0090450186
-0.0073027823
0.005401103
-0.0054926665
0.00811166
-0.0002222128
-0.0060688001
-0.0103888486
-0.0215372351
0.0062441904
-0.0004171534
0.0013030269
0.0048739168
0.0041277521
0.0042650981
-0.0036870566
-0.0003302541
-0.0004439035
0.0078991426
-0.0099769058
0.0018091881
-0.0052504165
-0.0150120763
-0.0099893081
-0.0012889684
0.0098225744
0.0085556362
0.0047402273
-0.0053055771
-0.0038084288
0.023642757
-0.0059824605
0.0061774351
0.002122412
-0.0028411496
0.0011497522
0.0020805063
-0.0001228865
0.0038631404
0.0054319721
0.001084921
0.0016403437
0.0038169715
-0.0038978922
-0.0025733134
0.0044837254
 0.0023301337
0.0055460022
0.0107926787
-0.004978282
0.0064836772
0.0036355466
0.0026785402
0.005208684
0.0024818909
0.0024174668
-0.0013249987
-0.0049058706
-0.0095085626
0.0103703703
-0.0102318783
-0.0045493529
0.0071565499
-0.011287656
-0.0028969602
-0.0171021951
-0.0063396593
-0.0252117849
0.0047046992
-0.0105824633
0.0174788471
0.0121655772
-0.0065751536
0.0108019551
0.0038123643
-0.0084494938
0.0154752997
0.0016252797
-0.0015444808
0.0059023364
-0.0107731679
-0.0083178812
-0.0014340738
0.0034281127
-0.008906814
0.0092335816
-0.0179499119
0.002025417
0.0021972664
-0.0072320615
0.0035083027
-0.0067150443
0.0106769855
 0.009949368
0.0110785739
0.0039248861
0.0022186375
-0.0038049728
-0.0158695675
0.0034665726
-0.0033432757
-0.0018403964
0.0002572506
0.0034715279
-0.0032967157
0.0003805631
0.0001336498
0.0048207201
-0.0071882918
0.0078941023
0.0089476204
-0.0013995319
0.0016832201
-0.007259858
-0.0103706133
0.0042802422
-0.0017571858
0.0051396189
-0.0026332319
0.0007691638
-0.0157571447
-0.0074950533
-0.0024583612
-0.0127239431
0.004315958
-0.0010719817
0.0054326171
0.0084554173
0.003262052
-0.0013474753
0.0023177363
0.007304174
-0.0055329712
-0.0038589952
-0.0107055556
-0.0072615035
-0.0024500418
2.13515076751719E-05
-0.0080310537
-0.0100054438
-0.0040805501
0.0108014942
0.0014335627
0.0024420774
0.0024039924
0.0038620616
0.004187541
0.0045512665
0.0040984757
0.0102151271
0.0006988799
-0.0081243993
-0.0020203935
0.0032810568
0.0002834508
-0.0146222404
0.0018939796
-0.0108484698
0.00595714
-0.0049904374
-0.0065271992
-0.0059285816
0.0066414979
-0.0105952777
-0.0170607516
-0.0118260429
0.0024347101
0.0167796626
-0.0085769037
-0.0120314293
0.000281188
-0.0096731129
-0.0091715954
-0.0055965001
0.01234652
-0.0062572771
0.0103467047
-0.0017133185
0.0098760541
0.0068690068
0.0042568173
0.0019662848
-0.0024222554
0.0197177687
0.0009920588
-0.0046090794
-0.0064246753
 0.0075844643
-0.004251681
-0.0036413052
-0.001842242
-0.0055915245
-0.0156441808
0.0105570154
-0.0060894601
0.0011782595
0.0193809893
-0.0006162346
0.0018803947
-0.0004175242
-0.0023877736
0.0112177916
-0.0129268262
-0.0054775253
-0.0278697649
0.0058020641
-0.0177968132
0.0086804604
0.0134064273
0.0082003433
-0.0045137394
-0.008317046
-0.0127562151
0.0078191809
-0.0198789903
-0.004628878
-0.0089451098
-0.0138562837
0.0153998629
0.0054246087
0.001181939
-0.003127716
0.0248548525
0.0043964649
0.0080574214
-0.0026824
0.0037555979
0.0022893795
-0.0066118001
0.0035656313
0.0070485335
-0.0004601893
0.0178559294
-0.0016884503
 -0.0018019501
0.0100516423
0.0023196495
0.003839635
-0.0134594855
0.0062370433
-0.0052334413
-0.001632794
-0.0041269805
-0.0049126164
0.012929666
0.0009784467
-0.01802796
-0.0091598891
0.0089473637
0.0052121235
-7.78400824195506E-05
-0.0033343278
0.0188878182
0.0035341505
-0.002088314
0.004880503
0.0010995452
0.0014567908
-3.25716375850881E-05
0.00248492
-0.0016812286
0.0071392559
-0.0010784346
-0.0008528285
-0.0001727627
0.0041498531
-0.0050467365
-0.0131237829
0.0046555048
-0.0011127325
0.0033779398
0.0018584013
0.0142736781
0.0071354731
0.0088036586
-0.0091757081
-0.0053301623
-0.0168367457
-0.0021219531
0.0003484418
0.0050834609
 -0.0059985395
0.0071246144
0.0109139378
0.0023308828
0.01318759
0.0048680623
-0.0024994032
-0.0076630742
-0.0031732154
-0.000138172
0.0041269522
0.0024426078
0.003015948
2.10794767071468E-05
0.0055126643
0.0033557515
-0.005725057
-0.0074590836
0.0047263246
0.0005050512
0.0011775302
0.0055951502
-0.0160518503
-0.0009136051
-0.0083882129
-0.0103307906
-0.000877431
-0.0143871453
0.0024488204
-0.0077845612
0.0088916651
0.0054084604
0.01376543
-0.0026043575
-0.0087013844
0.00427354
-0.0007470416
-0.0128857016
0.0066270608
0.0045457946
-0.0026727872