Preços em Reais (R$)
 
Data     ,    Fec. ,    Med. ,    Máx. ,    Mín. ,    Abe. ,    Vol.    ,   Neg.

02/02/11 ,   15.57 ,   15.51 ,   16.11 ,   14.84 ,   15.00 ,   19946070 ,  21750
03/02/11 ,   15.42 ,   15.35 ,   15.46 ,   15.10 ,   15.46 ,    2408108 ,   1047
04/02/11 ,   15.38 ,   15.37 ,   15.60 ,   15.32 ,   15.38 ,    1190483 ,    561
07/02/11 ,   15.38 ,   15.38 ,   15.73 ,   15.32 ,   15.38 ,     540838 ,    316
08/02/11 ,   14.72 ,   15.34 ,   15.45 ,   14.68 ,   15.11 ,     792750 ,    738
09/02/11 ,   14.18 ,   14.67 ,   15.23 ,   14.18 ,   14.83 ,    1645684 ,    843
10/02/11 ,   14.65 ,   14.55 ,   14.80 ,   13.98 ,   14.23 ,     855664 ,    664
11/02/11 ,   14.91 ,   14.84 ,   15.09 ,   14.36 ,   14.36 ,     413254 ,    426
14/02/11 ,   14.83 ,   14.86 ,   15.00 ,   14.48 ,   14.80 ,     469060 ,    296
15/02/11 ,   15.15 ,   15.05 ,   15.19 ,   14.80 ,   14.80 ,     140914 ,    208
16/02/11 ,   15.24 ,   15.25 ,   15.41 ,   15.00 ,   15.01 ,     744656 ,    201
17/02/11 ,   14.95 ,   14.95 ,   15.23 ,   14.66 ,   14.92 ,     164700 ,    123
18/02/11 ,   15.15 ,   15.14 ,   15.52 ,   14.66 ,   14.87 ,     790183 ,    571
21/02/11 ,   15.00 ,   15.35 ,   15.46 ,   15.00 ,   15.15 ,      52222 ,     91
22/02/11 ,   15.00 ,   14.97 ,   15.16 ,   14.75 ,   14.99 ,     465372 ,    157
23/02/11 ,   15.27 ,   15.14 ,   15.27 ,   15.05 ,   15.19 ,     311292 ,     24
24/02/11 ,   15.09 ,   15.14 ,   15.41 ,   15.04 ,   15.14 ,     421591 ,    116
25/02/11 ,   15.37 ,   15.20 ,   15.37 ,   15.15 ,   15.37 ,      24435 ,     47
28/02/11 ,   15.69 ,   15.44 ,   15.75 ,   15.32 ,   15.32 ,     331606 ,    117
01/03/11 ,   15.38 ,   15.39 ,   15.69 ,   15.24 ,   15.40 ,     129827 ,     64
02/03/11 ,   15.38 ,   15.45 ,   15.67 ,   15.32 ,   15.32 ,     170904 ,    186
03/03/11 ,   15.57 ,   15.52 ,   15.66 ,   15.46 ,   15.63 ,      67206 ,    143
04/03/11 ,   15.69 ,   15.59 ,   15.90 ,   15.53 ,   15.62 ,      69990 ,    167
09/03/11 ,   16.47 ,   16.21 ,   16.85 ,   15.69 ,   15.69 ,     176850 ,    138
10/03/11 ,   16.85 ,   16.76 ,   17.02 ,   16.26 ,   16.47 ,     365338 ,    302
11/03/11 ,   16.84 ,   16.85 ,   17.21 ,   16.76 ,   16.84 ,     163394 ,    128
14/03/11 ,   16.96 ,   16.99 ,   17.10 ,   16.85 ,   16.95 ,     357867 ,    338
15/03/11 ,   16.55 ,   16.64 ,   17.21 ,   16.39 ,   17.21 ,     272360 ,    365
16/03/11 ,   16.85 ,   16.65 ,   16.91 ,   16.24 ,   16.58 ,     348833 ,    203
17/03/11 ,   16.91 ,   16.73 ,   16.91 ,   16.55 ,   16.65 ,     111996 ,    109
18/03/11 ,   16.50 ,   16.80 ,   16.90 ,   16.50 ,   16.90 ,     134499 ,     40
21/03/11 ,   16.84 ,   16.84 ,   16.91 ,   16.64 ,   16.64 ,      26473 ,     57
22/03/11 ,   16.91 ,   16.90 ,   16.98 ,   16.77 ,   16.87 ,     250710 ,     48
23/03/11 ,   16.58 ,   16.98 ,   17.08 ,   16.58 ,   16.91 ,     301107 ,     94
24/03/11 ,   16.98 ,   16.91 ,   17.21 ,   16.68 ,   16.86 ,      38522 ,     62
25/03/11 ,   17.38 ,   17.43 ,   17.58 ,   16.86 ,   17.21 ,      89301 ,    112
28/03/11 ,   17.43 ,   17.38 ,   17.52 ,   17.22 ,   17.30 ,      10658 ,     24
29/03/11 ,   17.23 ,   17.36 ,   17.39 ,   17.23 ,   17.38 ,      34281 ,     82
30/03/11 ,   16.68 ,   16.97 ,   17.58 ,   16.68 ,   17.58 ,     162486 ,    105
31/03/11 ,   16.65 ,   16.68 ,   16.85 ,   16.55 ,   16.66 ,     194237 ,     64
01/04/11 ,   16.40 ,   16.54 ,   16.92 ,   16.40 ,   16.90 ,      54767 ,    103
04/04/11 ,   16.47 ,   16.63 ,   16.75 ,   16.43 ,   16.47 ,     971918 ,    247
05/04/11 ,   16.47 ,   16.59 ,   16.84 ,   16.47 ,   16.84 ,     115690 ,     74
06/04/11 ,   16.47 ,   16.54 ,   16.71 ,   16.47 ,   16.50 ,      12155 ,     47
07/04/11 ,   16.65 ,   16.60 ,   16.65 ,   16.11 ,   16.33 ,      70195 ,     47
08/04/11 ,   16.85 ,   16.86 ,   17.12 ,   16.65 ,   16.65 ,      33890 ,     89
11/04/11 ,   16.85 ,   16.99 ,   17.17 ,   16.85 ,   16.85 ,      19714 ,     77
12/04/11 ,   16.85 ,   16.85 ,   17.07 ,   16.85 ,   16.85 ,      11334 ,     13
13/04/11 ,   17.34 ,   17.34 ,   17.43 ,   16.92 ,   16.92 ,     638437 ,    107
14/04/11 ,   18.03 ,   18.00 ,   18.30 ,   17.57 ,   17.57 ,     304407 ,    175
15/04/11 ,   18.27 ,   18.30 ,   18.80 ,   18.03 ,   18.30 ,      90501 ,     88
18/04/11 ,   18.21 ,   18.26 ,   18.52 ,   18.03 ,   18.46 ,      19531 ,     25
19/04/11 ,   17.82 ,   17.97 ,   18.23 ,   17.71 ,   18.23 ,     105245 ,     45
20/04/11 ,   17.81 ,   17.99 ,   18.30 ,   17.81 ,   18.23 ,     144106 ,     47
25/04/11 ,   17.64 ,   17.73 ,   17.85 ,   17.43 ,   17.51 ,      31009 ,     64
26/04/11 ,   17.78 ,   17.73 ,   17.94 ,   17.71 ,   17.73 ,     154909 ,     58
27/04/11 ,   17.78 ,   17.78 ,   17.90 ,   17.71 ,   17.83 ,      84907 ,     54
28/04/11 ,   17.71 ,   17.71 ,   17.93 ,   17.71 ,   17.72 ,     114645 ,     29
29/04/11 ,   17.85 ,   17.73 ,   17.85 ,   17.71 ,   17.74 ,      68165 ,     32
02/05/11 ,   18.09 ,   18.10 ,   18.31 ,   17.71 ,   17.71 ,     335425 ,    146
03/05/11 ,   18.06 ,   18.23 ,   18.31 ,   18.06 ,   18.30 ,     570391 ,     49
04/05/11 ,   17.94 ,   18.03 ,   18.11 ,   17.94 ,   18.00 ,     154994 ,     26
05/05/11 ,   17.78 ,   17.88 ,   17.94 ,   17.78 ,   17.94 ,       4370 ,     13
06/05/11 ,   18.23 ,   18.08 ,   18.31 ,   17.80 ,   18.03 ,      35505 ,     90
09/05/11 ,   18.08 ,   18.07 ,   18.11 ,   18.03 ,   18.03 ,      34144 ,     32
10/05/11 ,   18.09 ,   18.07 ,   18.31 ,   18.03 ,   18.03 ,      93966 ,     15
11/05/11 ,   18.03 ,   18.03 ,   18.21 ,   17.71 ,   18.21 ,     614931 ,    111
12/05/11 ,   18.11 ,   18.11 ,   18.31 ,   17.78 ,   18.03 ,     995739 ,    130
13/05/11 ,   18.11 ,   18.10 ,   18.17 ,   17.88 ,   18.11 ,      59868 ,     12
16/05/11 ,   18.49 ,   18.49 ,   19.03 ,   17.98 ,   18.26 ,     393274 ,    299
17/05/11 ,   18.83 ,   18.79 ,   18.96 ,   18.61 ,   18.96 ,      60157 ,    132
18/05/11 ,   18.87 ,   18.82 ,   18.94 ,   18.76 ,   18.83 ,      77274 ,     45
19/05/11 ,   18.59 ,   18.98 ,   19.23 ,   18.59 ,   18.87 ,      50548 ,     43
20/05/11 ,   18.65 ,   18.55 ,   19.04 ,   18.35 ,   18.86 ,      11615 ,     42
23/05/11 ,   18.14 ,   18.17 ,   18.40 ,   17.94 ,   18.40 ,     118936 ,    109
24/05/11 ,   18.11 ,   18.10 ,   18.52 ,   17.82 ,   18.00 ,     199286 ,    198
25/05/11 ,   18.03 ,   18.03 ,   18.11 ,   17.74 ,   17.87 ,      88721 ,     95
26/05/11 ,   18.03 ,   18.10 ,   18.58 ,   18.03 ,   18.10 ,      44149 ,     24
27/05/11 ,   17.90 ,   18.03 ,   18.11 ,   17.75 ,   18.10 ,      14189 ,     17
30/05/11 ,   17.81 ,   17.82 ,   17.94 ,   17.81 ,   17.94 ,       4237 ,      7
31/05/11 ,   19.03 ,   18.64 ,   19.03 ,   17.83 ,   18.11 ,     779468 ,    514
01/06/11 ,   18.23 ,   18.50 ,   18.65 ,   18.21 ,   18.52 ,     500755 ,    295
02/06/11 ,   17.78 ,   17.96 ,   18.31 ,   17.65 ,   18.23 ,     198508 ,    507
03/06/11 ,   17.74 ,   17.71 ,   17.91 ,   17.51 ,   17.72 ,     120385 ,    151
06/06/11 ,   17.78 ,   17.69 ,   17.94 ,   17.48 ,   17.94 ,      29114 ,     58
07/06/11 ,   17.86 ,   17.88 ,   18.06 ,   17.78 ,   17.78 ,      72659 ,    107
08/06/11 ,   17.86 ,   17.85 ,   18.27 ,   17.54 ,   18.03 ,      14620 ,     45
09/06/11 ,   18.08 ,   18.03 ,   18.18 ,   17.73 ,   17.99 ,     380938 ,     34
10/06/11 ,   17.90 ,   17.87 ,   17.94 ,   17.82 ,   17.82 ,      31963 ,     18
13/06/11 ,   18.44 ,   18.46 ,   18.65 ,   18.11 ,   18.20 ,     462999 ,   1221
14/06/11 ,   18.23 ,   18.40 ,   18.51 ,   18.23 ,   18.51 ,     144576 ,    437
15/06/11 ,   18.31 ,   18.30 ,   18.31 ,   18.03 ,   18.30 ,     142235 ,    386
16/06/11 ,   17.94 ,   18.04 ,   18.31 ,   17.62 ,   18.23 ,      44372 ,    115
17/06/11 ,   17.65 ,   17.60 ,   18.10 ,   17.18 ,   18.10 ,     688391 ,    438
20/06/11 ,   16.92 ,   17.23 ,   17.71 ,   16.92 ,   17.36 ,      88418 ,    324
21/06/11 ,   16.69 ,   16.88 ,   17.36 ,   16.69 ,   16.92 ,      58084 ,    211
22/06/11 ,   16.11 ,   16.38 ,   16.65 ,   16.03 ,   16.65 ,     334593 ,    587
24/06/11 ,   16.33 ,   16.08 ,   16.35 ,   15.63 ,   16.11 ,      41808 ,     81
27/06/11 ,   16.26 ,   16.28 ,   16.46 ,   16.17 ,   16.45 ,      42037 ,     99
28/06/11 ,   16.11 ,   16.13 ,   16.26 ,   15.98 ,   16.26 ,      73991 ,    138
29/06/11 ,   15.66 ,   15.77 ,   16.41 ,   15.66 ,   16.14 ,      49604 ,    129
30/06/11 ,   16.00 ,   15.85 ,   16.04 ,   15.32 ,   15.33 ,     571241 ,    257
01/07/11 ,   16.79 ,   16.25 ,   16.79 ,   15.38 ,   15.75 ,     175009 ,    380
04/07/11 ,   17.04 ,   16.97 ,   17.34 ,   16.35 ,   16.41 ,      21253 ,     26
05/07/11 ,   17.75 ,   17.47 ,   17.78 ,   16.92 ,   17.23 ,     312818 ,    681
06/07/11 ,   17.51 ,   17.53 ,   17.94 ,   17.15 ,   17.78 ,     119575 ,    278
07/07/11 ,   17.34 ,   17.64 ,   17.92 ,   17.34 ,   17.92 ,      78845 ,    159
08/07/11 ,   16.93 ,   16.93 ,   16.97 ,   16.91 ,   16.94 ,      11572 ,     23
11/07/11 ,   16.68 ,   16.66 ,   16.91 ,   16.37 ,   16.85 ,      89225 ,    125
12/07/11 ,   17.48 ,   17.40 ,   17.69 ,   16.55 ,   16.62 ,      94368 ,    379
13/07/11 ,   17.74 ,   17.68 ,   17.92 ,   17.28 ,   17.92 ,     126371 ,    222
14/07/11 ,   17.51 ,   17.64 ,   18.14 ,   17.27 ,   17.75 ,      30845 ,     71
15/07/11 ,   17.31 ,   17.31 ,   17.87 ,   17.13 ,   17.87 ,     147978 ,    181
18/07/11 ,   17.14 ,   17.22 ,   17.65 ,   17.04 ,   17.10 ,     208499 ,    128
19/07/11 ,   16.55 ,   16.89 ,   17.33 ,   16.55 ,   17.14 ,     199051 ,    199
20/07/11 ,   15.91 ,   16.40 ,   17.04 ,   15.91 ,   16.77 ,      12232 ,     37
21/07/11 ,   16.36 ,   16.55 ,   16.90 ,   16.25 ,   16.34 ,     110256 ,    346
22/07/11 ,   16.55 ,   16.45 ,   16.55 ,   16.28 ,   16.53 ,      50043 ,    145
25/07/11 ,   16.20 ,   16.33 ,   16.50 ,   16.18 ,   16.18 ,      22410 ,     48
26/07/11 ,   16.37 ,   16.36 ,   16.62 ,   16.16 ,   16.20 ,      65163 ,    151
27/07/11 ,   15.52 ,   15.73 ,   16.37 ,   15.52 ,   16.37 ,      60127 ,     34
28/07/11 ,   15.41 ,   15.51 ,   15.82 ,   15.39 ,   15.40 ,     608734 ,    287
29/07/11 ,   16.36 ,   15.99 ,   16.36 ,   15.15 ,   15.36 ,      33989 ,     70
01/08/11 ,   16.00 ,   16.04 ,   16.50 ,   15.53 ,   15.87 ,      31846 ,    111
02/08/11 ,   15.91 ,   15.91 ,   15.94 ,   15.83 ,   15.83 ,     155585 ,     25
03/08/11 ,   14.54 ,   15.00 ,   15.69 ,   14.54 ,   15.69 ,     516509 ,     89
04/08/11 ,   13.83 ,   14.43 ,   15.08 ,   13.59 ,   14.58 ,     323950 ,    207
05/08/11 ,   13.32 ,   13.89 ,   14.57 ,   13.32 ,   13.97 ,     256218 ,    166
08/08/11 ,   12.87 ,   12.85 ,   13.83 ,   12.52 ,   13.83 ,     139871 ,     80
09/08/11 ,   12.98 ,   13.48 ,   13.95 ,   12.98 ,   13.26 ,     396074 ,    270
10/08/11 ,   13.39 ,   13.46 ,   13.97 ,   13.24 ,   13.24 ,     200322 ,    176
11/08/11 ,   13.60 ,   13.74 ,   13.83 ,   13.39 ,   13.52 ,      60635 ,    146
12/08/11 ,   13.87 ,   13.86 ,   14.35 ,   13.59 ,   13.59 ,      72858 ,    112
15/08/11 ,   14.50 ,   14.34 ,   14.54 ,   13.99 ,   14.27 ,      34250 ,    181
16/08/11 ,   14.17 ,   14.36 ,   15.08 ,   13.82 ,   14.30 ,     160862 ,    272
17/08/11 ,   14.75 ,   14.74 ,   14.98 ,   13.97 ,   13.97 ,     105230 ,     91
18/08/11 ,   14.27 ,   14.28 ,   14.96 ,   13.96 ,   14.96 ,     140953 ,    180
19/08/11 ,   14.02 ,   13.99 ,   14.14 ,   13.78 ,   13.93 ,     104603 ,    156
22/08/11 ,   14.15 ,   14.14 ,   14.18 ,   13.99 ,   14.15 ,     561960 ,     48
23/08/11 ,   14.35 ,   14.17 ,   14.55 ,   14.10 ,   14.15 ,      82266 ,     78
24/08/11 ,   14.00 ,   14.33 ,   14.56 ,   13.99 ,   14.35 ,      40468 ,     36
25/08/11 ,   14.35 ,   14.34 ,   14.49 ,   14.15 ,   14.49 ,      13984 ,     44
26/08/11 ,   14.27 ,   14.25 ,   14.35 ,   14.17 ,   14.17 ,     388007 ,     17
29/08/11 ,   14.93 ,   14.54 ,   14.94 ,   14.43 ,   14.49 ,     411498 ,    159
30/08/11 ,   14.96 ,   14.96 ,   15.20 ,   14.72 ,   14.90 ,      15356 ,     28
31/08/11 ,   16.20 ,   15.77 ,   16.20 ,   15.10 ,   15.20 ,      57807 ,    104
01/09/11 ,   16.54 ,   17.36 ,   17.78 ,   15.53 ,   15.82 ,     343114 ,    390
02/09/11 ,   16.55 ,   16.80 ,   17.09 ,   16.03 ,   16.20 ,     183399 ,    362
05/09/11 ,   16.35 ,   16.35 ,   16.54 ,   15.76 ,   16.11 ,      36117 ,     31
06/09/11 ,   16.23 ,   16.30 ,   16.47 ,   15.93 ,   16.35 ,     125233 ,    279
08/09/11 ,   16.73 ,   16.87 ,   16.99 ,   16.41 ,   16.41 ,     259950 ,     96
09/09/11 ,   16.20 ,   16.32 ,   16.36 ,   16.03 ,   16.28 ,      29057 ,     46
12/09/11 ,   16.20 ,   16.25 ,   16.93 ,   15.66 ,   16.20 ,      94977 ,    231
13/09/11 ,   16.09 ,   16.20 ,   16.23 ,   16.09 ,   16.23 ,     226654 ,    128
14/09/11 ,   16.20 ,   16.23 ,   16.41 ,   16.00 ,   16.40 ,      71429 ,    118
15/09/11 ,   16.20 ,   16.47 ,   16.77 ,   15.82 ,   15.82 ,     430671 ,    121
16/09/11 ,   16.77 ,   16.75 ,   17.04 ,   16.20 ,   16.20 ,     231370 ,    109
19/09/11 ,   15.99 ,   16.20 ,   16.55 ,   15.99 ,   16.55 ,     323481 ,    183
20/09/11 ,   15.69 ,   16.20 ,   16.56 ,   15.69 ,   16.35 ,     169209 ,    504
21/09/11 ,   14.94 ,   15.60 ,   16.10 ,   14.94 ,   16.10 ,    2065728 ,     76
22/09/11 ,   14.72 ,   14.63 ,   14.92 ,   14.25 ,   14.63 ,      68587 ,    118
23/09/11 ,   14.38 ,   14.72 ,   14.82 ,   14.35 ,   14.35 ,      70244 ,     60
26/09/11 ,   14.74 ,   14.78 ,   15.28 ,   14.39 ,   14.72 ,     162487 ,    390
27/09/11 ,   14.72 ,   14.91 ,   15.18 ,   14.59 ,   14.86 ,     181674 ,    238
28/09/11 ,   14.48 ,   14.60 ,   14.79 ,   14.08 ,   14.79 ,     135890 ,    141
29/09/11 ,   14.47 ,   14.67 ,   14.97 ,   14.34 ,   14.97 ,      70579 ,    116
30/09/11 ,   13.97 ,   14.46 ,   14.99 ,   13.97 ,   13.97 ,     106702 ,    117
03/10/11 ,   14.09 ,   14.13 ,   14.27 ,   13.97 ,   13.97 ,      40011 ,     54
04/10/11 ,   13.44 ,   13.77 ,   14.11 ,   13.38 ,   14.11 ,     390985 ,    390
05/10/11 ,   13.32 ,   13.72 ,   13.84 ,   13.32 ,   13.59 ,     165069 ,    126
06/10/11 ,   13.57 ,   13.52 ,   13.62 ,   13.39 ,   13.59 ,     193390 ,     69
07/10/11 ,   13.59 ,   13.58 ,   13.81 ,   13.40 ,   13.40 ,     142691 ,    185
10/10/11 ,   14.10 ,   13.99 ,   14.15 ,   13.60 ,   13.60 ,     165815 ,     68
11/10/11 ,   14.50 ,   14.44 ,   14.64 ,   14.17 ,   14.17 ,      42913 ,     43
13/10/11 ,   14.56 ,   14.44 ,   14.60 ,   14.35 ,   14.35 ,      62605 ,    164
14/10/11 ,   14.99 ,   14.96 ,   15.11 ,   14.61 ,   14.61 ,      83032 ,     78
17/10/11 ,   14.72 ,   14.86 ,   14.93 ,   14.61 ,   14.86 ,     191438 ,     85
18/10/11 ,   14.99 ,   14.98 ,   15.08 ,   14.90 ,   15.08 ,      12114 ,     30
19/10/11 ,   15.50 ,   15.14 ,   15.68 ,   14.73 ,   15.08 ,     171220 ,    126
20/10/11 ,   14.72 ,   14.78 ,   15.19 ,   14.72 ,   15.09 ,     320651 ,    618
21/10/11 ,   15.38 ,   15.41 ,   15.87 ,   14.79 ,   15.03 ,     174801 ,    429
24/10/11 ,   15.17 ,   15.15 ,   15.61 ,   14.95 ,   15.46 ,     215758 ,    887
25/10/11 ,   15.19 ,   15.14 ,   15.32 ,   14.81 ,   14.82 ,      44492 ,     98
26/10/11 ,   15.58 ,   15.57 ,   15.74 ,   15.24 ,   15.24 ,      95901 ,    267
27/10/11 ,   17.03 ,   16.40 ,   17.31 ,   15.85 ,   15.85 ,     238937 ,    198
28/10/11 ,   17.23 ,   17.20 ,   17.61 ,   16.67 ,   16.69 ,     256662 ,    496
31/10/11 ,   16.68 ,   16.73 ,   17.02 ,   16.68 ,   16.69 ,      34267 ,     42
01/11/11 ,   16.41 ,   16.37 ,   16.57 ,   15.78 ,   16.57 ,      51105 ,    180
03/11/11 ,   16.85 ,   16.77 ,   16.90 ,   16.55 ,   16.55 ,      62839 ,    150
04/11/11 ,   16.55 ,   16.62 ,   16.82 ,   16.41 ,   16.68 ,      66358 ,    132
07/11/11 ,   16.55 ,   16.82 ,   17.36 ,   16.55 ,   16.86 ,      62246 ,    128
08/11/11 ,   16.68 ,   16.68 ,   16.81 ,   16.57 ,   16.76 ,     236694 ,    159
09/11/11 ,   16.21 ,   16.43 ,   16.56 ,   16.15 ,   16.56 ,      51555 ,     59
10/11/11 ,   16.26 ,   16.28 ,   16.54 ,   16.23 ,   16.54 ,      32881 ,     39
11/11/11 ,   16.96 ,   16.96 ,   17.37 ,   16.37 ,   16.61 ,     105829 ,    100
14/11/11 ,   18.12 ,   17.74 ,   18.12 ,   16.98 ,   17.06 ,      42012 ,    141
16/11/11 ,   17.36 ,   17.96 ,   18.14 ,   17.36 ,   17.79 ,     170299 ,    143
17/11/11 ,   16.65 ,   17.09 ,   17.64 ,   16.54 ,   17.28 ,      93734 ,    165
18/11/11 ,   16.37 ,   16.43 ,   16.90 ,   16.37 ,   16.90 ,       7607 ,     29
21/11/11 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,        136 ,      1
22/11/11 ,   15.90 ,   15.95 ,   16.66 ,   15.90 ,   16.66 ,     134021 ,    283
23/11/11 ,   16.20 ,   16.20 ,   16.57 ,   15.82 ,   15.87 ,      49046 ,    160
24/11/11 ,   16.68 ,   16.34 ,   16.91 ,   15.86 ,   16.00 ,      19962 ,     86
25/11/11 ,   16.65 ,   16.29 ,   16.68 ,   16.06 ,   16.68 ,      18203 ,     78
28/11/11 ,   16.55 ,   16.53 ,   16.68 ,   16.37 ,   16.48 ,      21759 ,     46
29/11/11 ,   16.91 ,   16.60 ,   16.91 ,   16.23 ,   16.47 ,      15499 ,     56
30/11/11 ,   17.65 ,   17.34 ,   17.65 ,   16.89 ,   16.89 ,     105526 ,    402
01/12/11 ,   16.91 ,   17.19 ,   17.78 ,   16.91 ,   17.65 ,     100832 ,    290
02/12/11 ,   17.78 ,   17.36 ,   17.78 ,   16.86 ,   16.86 ,      25818 ,     74
05/12/11 ,   18.09 ,   17.93 ,   18.10 ,   17.34 ,   17.78 ,     121152 ,     84
06/12/11 ,   17.61 ,   17.85 ,   18.06 ,   17.59 ,   17.72 ,     147584 ,    158
07/12/11 ,   17.53 ,   17.60 ,   17.73 ,   17.34 ,   17.36 ,      85179 ,     34
08/12/11 ,   16.91 ,   16.95 ,   17.53 ,   16.81 ,   17.36 ,      11306 ,     30
09/12/11 ,   16.69 ,   16.95 ,   17.77 ,   16.64 ,   17.13 ,      16755 ,     90
12/12/11 ,   17.30 ,   16.75 ,   17.30 ,   16.52 ,   16.91 ,     112422 ,    396
13/12/11 ,   16.86 ,   17.10 ,   17.30 ,   16.86 ,   17.28 ,      66651 ,    142
14/12/11 ,   16.62 ,   16.37 ,   16.74 ,   16.06 ,   16.68 ,      70646 ,    256
15/12/11 ,   16.62 ,   16.55 ,   16.73 ,   16.41 ,   16.52 ,     277341 ,    431
16/12/11 ,   16.77 ,   16.78 ,   17.29 ,   16.74 ,   16.84 ,     219360 ,    227
19/12/11 ,   17.06 ,   17.07 ,   17.58 ,   16.84 ,   17.27 ,      20276 ,     81
20/12/11 ,   17.96 ,   17.73 ,   18.00 ,   17.15 ,   17.15 ,      48818 ,    166
21/12/11 ,   17.69 ,   17.54 ,   18.06 ,   17.43 ,   17.82 ,      62794 ,    236
22/12/11 ,   16.76 ,   16.97 ,   17.87 ,   16.62 ,   17.86 ,     150273 ,    338
23/12/11 ,   17.14 ,   17.52 ,   17.78 ,   16.90 ,   16.90 ,      92685 ,    297
26/12/11 ,   17.44 ,   17.64 ,   17.87 ,   17.36 ,   17.44 ,      26236 ,     77
27/12/11 ,   17.66 ,   17.71 ,   17.91 ,   17.54 ,   17.91 ,      19995 ,     29
28/12/11 ,   17.34 ,   17.51 ,   18.08 ,   17.23 ,   17.23 ,      41999 ,     41
29/12/11 ,   17.04 ,   17.30 ,   18.03 ,   17.04 ,   17.36 ,      88528 ,     81
02/01/12 ,   17.52 ,   17.34 ,   17.69 ,   17.23 ,   17.24 ,      24321 ,     31
03/01/12 ,   17.35 ,   17.34 ,   17.79 ,   17.21 ,   17.79 ,      97058 ,    178
04/01/12 ,   17.46 ,   17.37 ,   17.60 ,   17.36 ,   17.36 ,      21529 ,     56
05/01/12 ,   17.60 ,   17.53 ,   17.65 ,   17.40 ,   17.58 ,      49388 ,     99
06/01/12 ,   18.03 ,   17.66 ,   18.03 ,   17.44 ,   17.55 ,      29638 ,     71
09/01/12 ,   18.25 ,   18.14 ,   18.25 ,   17.97 ,   17.97 ,      47812 ,    155
10/01/12 ,   18.48 ,   18.43 ,   18.91 ,   18.10 ,   18.25 ,     152251 ,    446
11/01/12 ,   19.44 ,   18.99 ,   19.44 ,   18.34 ,   18.34 ,      45878 ,    130
12/01/12 ,   19.57 ,   19.46 ,   20.07 ,   19.04 ,   19.04 ,     104684 ,    385
13/01/12 ,   19.23 ,   19.32 ,   19.80 ,   18.82 ,   19.59 ,     409261 ,    407
16/01/12 ,   19.06 ,   19.21 ,   19.58 ,   18.78 ,   19.23 ,      79251 ,    100
17/01/12 ,   19.69 ,   19.78 ,   20.07 ,   19.44 ,   19.44 ,      35986 ,    121
18/01/12 ,   20.77 ,   20.70 ,   20.82 ,   19.64 ,   19.64 ,     420961 ,    233
19/01/12 ,   20.52 ,   20.50 ,   20.98 ,   19.94 ,   20.98 ,     130904 ,    412
20/01/12 ,   20.01 ,   20.09 ,   20.88 ,   19.85 ,   20.61 ,      92912 ,    443
23/01/12 ,   19.94 ,   19.99 ,   20.16 ,   19.89 ,   20.12 ,      49852 ,    193
24/01/12 ,   20.43 ,   20.36 ,   20.47 ,   19.88 ,   19.90 ,      53178 ,    112
26/01/12 ,   19.87 ,   19.95 ,   20.61 ,   19.81 ,   20.61 ,     197407 ,    636
27/01/12 ,   19.77 ,   19.72 ,   20.07 ,   19.61 ,   20.07 ,      82498 ,    167
30/01/12 ,   19.96 ,   19.81 ,   20.36 ,   19.71 ,   19.90 ,     280249 ,    253
31/01/12 ,   21.60 ,   20.73 ,   21.79 ,   19.91 ,   20.15 ,     358431 ,    446
01/02/12 ,   21.99 ,   21.61 ,   22.56 ,   21.10 ,   21.40 ,     255587 ,    483
02/02/12 ,   21.15 ,   22.04 ,   22.72 ,   21.15 ,   22.19 ,     350460 ,    764
03/02/12 ,   21.60 ,   21.55 ,   21.71 ,   21.14 ,   21.52 ,     149166 ,    443
06/02/12 ,   21.60 ,   21.63 ,   21.82 ,   21.39 ,   21.45 ,     223779 ,    881
07/02/12 ,   21.89 ,   21.70 ,   22.17 ,   21.19 ,   21.42 ,     199567 ,    597
08/02/12 ,   21.14 ,   21.72 ,   22.20 ,   21.14 ,   21.71 ,     341607 ,    542
09/02/12 ,   21.35 ,   21.29 ,   22.20 ,   21.08 ,   21.28 ,      93745 ,    388
10/02/12 ,   21.77 ,   21.66 ,   22.07 ,   21.08 ,   21.11 ,     218553 ,    445
13/02/12 ,   22.20 ,   22.12 ,   22.54 ,   21.43 ,   22.04 ,     145666 ,    224
14/02/12 ,   22.26 ,   22.22 ,   22.41 ,   22.01 ,   22.01 ,     183998 ,    428
15/02/12 ,   22.77 ,   22.54 ,   22.95 ,   22.25 ,   22.25 ,     157809 ,    376
16/02/12 ,   23.37 ,   23.07 ,   23.45 ,   22.34 ,   22.34 ,      93284 ,    192
17/02/12 ,   24.24 ,   23.74 ,   24.24 ,   23.02 ,   23.73 ,     250459 ,    327
22/02/12 ,   24.01 ,   23.95 ,   24.54 ,   23.48 ,   24.54 ,     149714 ,    193
23/02/12 ,   23.57 ,   23.60 ,   24.37 ,   23.36 ,   23.87 ,     376919 ,    533
24/02/12 ,   23.73 ,   23.58 ,   23.87 ,   23.45 ,   23.49 ,     373907 ,    271
27/02/12 ,   22.96 ,   23.00 ,   23.93 ,   22.72 ,   23.87 ,     310579 ,    526
28/02/12 ,   23.48 ,   23.74 ,   24.20 ,   22.97 ,   23.00 ,     198139 ,    398
29/02/12 ,   23.64 ,   23.79 ,   24.24 ,   23.36 ,   23.36 ,     129395 ,    272
01/03/12 ,   22.20 ,   22.47 ,   23.70 ,   21.99 ,   23.67 ,     739557 ,   1151
02/03/12 ,   21.79 ,   21.86 ,   22.54 ,   21.70 ,   22.48 ,    9849124 ,   1608
05/03/12 ,   21.83 ,   21.95 ,   22.32 ,   21.57 ,   21.79 ,     262991 ,    444
06/03/12 ,   21.79 ,   21.83 ,   22.04 ,   21.63 ,   21.83 ,    1849408 ,    524
07/03/12 ,   21.79 ,   21.82 ,   22.27 ,   21.69 ,   22.26 ,     560799 ,    322
08/03/12 ,   21.72 ,   21.81 ,   22.05 ,   21.57 ,   22.04 ,     164697 ,    419
09/03/12 ,   21.77 ,   21.81 ,   22.19 ,   21.70 ,   22.19 ,     138557 ,    267
12/03/12 ,   22.20 ,   22.19 ,   22.88 ,   21.33 ,   21.45 ,    7790777 ,    805
13/03/12 ,   22.72 ,   22.68 ,   22.87 ,   22.29 ,   22.77 ,    1024710 ,   1963
14/03/12 ,   22.23 ,   22.48 ,   22.85 ,   22.23 ,   22.85 ,     119679 ,    501
15/03/12 ,   22.56 ,   22.03 ,   22.56 ,   21.56 ,   22.23 ,     331435 ,    662
16/03/12 ,   22.77 ,   22.85 ,   23.07 ,   22.21 ,   22.36 ,     924165 ,    689
19/03/12 ,   22.67 ,   22.46 ,   22.78 ,   22.08 ,   22.66 ,     269624 ,    845
20/03/12 ,   22.38 ,   22.55 ,   22.85 ,   22.20 ,   22.66 ,     323559 ,    789
21/03/12 ,   22.54 ,   22.52 ,   22.68 ,   22.30 ,   22.65 ,     301795 ,    747
22/03/12 ,   22.89 ,   22.65 ,   23.56 ,   22.04 ,   22.04 ,     425022 ,   1228
23/03/12 ,   23.87 ,   23.18 ,   23.93 ,   22.88 ,   23.34 ,     225949 ,    290
26/03/12 ,   24.97 ,   24.71 ,   25.44 ,   23.74 ,   23.79 ,     440911 ,   1653
27/03/12 ,   24.69 ,   24.62 ,   25.41 ,   24.04 ,   25.01 ,     282143 ,    870
28/03/12 ,   24.72 ,   24.54 ,   24.72 ,   24.29 ,   24.72 ,     124428 ,    317
29/03/12 ,   23.09 ,   23.22 ,   24.43 ,   22.84 ,   24.40 ,     992530 ,   1177
30/03/12 ,   23.44 ,   23.33 ,   23.56 ,   22.95 ,   23.09 ,     302359 ,    815
02/04/12 ,   24.42 ,   24.10 ,   24.54 ,   23.60 ,   23.85 ,     181722 ,    397
03/04/12 ,   24.62 ,   24.55 ,   25.12 ,   24.32 ,   24.86 ,     296341 ,    600
04/04/12 ,   24.94 ,   24.67 ,   25.01 ,   24.24 ,   24.56 ,     136618 ,    235
05/04/12 ,   24.19 ,   24.11 ,   25.07 ,   23.74 ,   25.07 ,     336617 ,    675
09/04/12 ,   24.17 ,   23.92 ,   24.20 ,   23.43 ,   24.18 ,      73211 ,    238
10/04/12 ,   23.75 ,   23.61 ,   24.01 ,   23.10 ,   24.00 ,     218142 ,    680
11/04/12 ,   23.57 ,   23.54 ,   24.01 ,   23.06 ,   23.97 ,     135386 ,    374
12/04/12 ,   23.00 ,   23.24 ,   23.93 ,   22.96 ,   23.83 ,     247264 ,    502
13/04/12 ,   22.56 ,   22.53 ,   23.05 ,   22.38 ,   23.05 ,     191169 ,    575
16/04/12 ,   22.77 ,   22.77 ,   22.88 ,   22.65 ,   22.65 ,     216354 ,    525
17/04/12 ,   22.49 ,   22.89 ,   23.07 ,   22.49 ,   22.77 ,     190611 ,    613
18/04/12 ,   22.65 ,   22.61 ,   22.91 ,   22.20 ,   22.77 ,      94883 ,    346
19/04/12 ,   22.85 ,   22.86 ,   23.22 ,   22.32 ,   22.75 ,     146673 ,    515
20/04/12 ,   22.76 ,   22.61 ,   23.05 ,   22.27 ,   23.05 ,     172330 ,    493
23/04/12 ,   22.43 ,   22.53 ,   22.74 ,   22.26 ,   22.52 ,      80172 ,    403
24/04/12 ,   22.08 ,   22.32 ,   22.84 ,   22.08 ,   22.84 ,     168231 ,    445
25/04/12 ,   21.83 ,   22.09 ,   22.38 ,   21.83 ,   22.38 ,     198105 ,    554
26/04/12 ,   22.23 ,   21.80 ,   22.44 ,   21.39 ,   22.08 ,     165408 ,    635
27/04/12 ,   22.18 ,   22.13 ,   22.48 ,   21.83 ,   22.48 ,     206439 ,    712
30/04/12 ,   22.25 ,   22.07 ,   22.39 ,   21.69 ,   22.39 ,     187225 ,    614
02/05/12 ,   21.59 ,   21.80 ,   22.23 ,   21.59 ,   22.23 ,     469738 ,    948
03/05/12 ,   21.03 ,   21.01 ,   21.83 ,   20.67 ,   21.83 ,     287345 ,   1133
04/05/12 ,   21.13 ,   20.91 ,   21.41 ,   20.48 ,   21.41 ,     143174 ,    397
07/05/12 ,   21.40 ,   21.24 ,   21.40 ,   21.07 ,   21.13 ,     111089 ,    342
08/05/12 ,   21.46 ,   21.45 ,   21.47 ,   20.97 ,   21.34 ,     487593 ,    337
09/05/12 ,   21.13 ,   21.32 ,   21.42 ,   21.03 ,   21.35 ,     245462 ,    649
10/05/12 ,   20.37 ,   20.79 ,   21.24 ,   20.37 ,   20.91 ,      78928 ,    357
11/05/12 ,   19.97 ,   20.23 ,   20.38 ,   19.97 ,   20.38 ,     219451 ,    560
14/05/12 ,   19.19 ,   19.23 ,   19.54 ,   18.92 ,   19.32 ,     484993 ,    540
15/05/12 ,   18.80 ,   19.27 ,   19.58 ,   18.51 ,   19.02 ,    1043639 ,    785
16/05/12 ,   19.23 ,   18.76 ,   19.23 ,   18.13 ,   19.19 ,     194854 ,    304
17/05/12 ,   19.12 ,   19.20 ,   19.40 ,   18.94 ,   19.04 ,     861777 ,    480
18/05/12 ,   19.17 ,   19.22 ,   19.35 ,   18.86 ,   19.12 ,     381934 ,   1241
21/05/12 ,   20.58 ,   19.76 ,   20.58 ,   19.11 ,   19.55 ,     519228 ,    346
22/05/12 ,   19.84 ,   19.98 ,   20.67 ,   19.46 ,   20.49 ,     135725 ,    528
23/05/12 ,   19.27 ,   19.25 ,   20.07 ,   19.03 ,   20.07 ,     396515 ,    894
24/05/12 ,   19.27 ,   19.68 ,   20.09 ,   18.81 ,   19.57 ,     189887 ,    363
25/05/12 ,   19.53 ,   19.42 ,   19.69 ,   19.27 ,   19.63 ,      95455 ,    165
28/05/12 ,   20.13 ,   20.11 ,   20.58 ,   19.53 ,   19.53 ,      13785 ,     71
29/05/12 ,   20.21 ,   19.94 ,   20.21 ,   19.76 ,   20.13 ,      56203 ,    286
30/05/12 ,   20.58 ,   20.53 ,   20.86 ,   19.78 ,   19.84 ,     262266 ,    597
31/05/12 ,   21.83 ,   21.43 ,   21.83 ,   19.98 ,   20.09 ,     174342 ,    287
01/06/12 ,   21.40 ,   21.22 ,   21.83 ,   20.43 ,   21.43 ,     252658 ,    536
04/06/12 ,   21.19 ,   21.15 ,   21.68 ,   20.76 ,   21.47 ,     102555 ,    439
05/06/12 ,   21.10 ,   21.19 ,   21.55 ,   20.54 ,   21.55 ,     213251 ,    501
06/06/12 ,   20.83 ,   21.19 ,   21.39 ,   20.54 ,   21.33 ,      94817 ,    159
08/06/12 ,   20.43 ,   20.81 ,   21.30 ,   20.12 ,   21.14 ,     208744 ,    527
11/06/12 ,   20.26 ,   20.64 ,   21.47 ,   20.26 ,   20.43 ,     455424 ,    605
12/06/12 ,   21.06 ,   20.99 ,   21.32 ,   20.33 ,   20.33 ,     139410 ,    498
13/06/12 ,   21.19 ,   21.11 ,   21.30 ,   20.79 ,   21.20 ,     121470 ,    410
14/06/12 ,   21.27 ,   21.29 ,   21.75 ,   20.83 ,   21.32 ,     160585 ,    406
15/06/12 ,   21.47 ,   21.40 ,   21.72 ,   20.50 ,   21.27 ,     260819 ,    713
18/06/12 ,   21.06 ,   21.38 ,   21.67 ,   21.06 ,   21.46 ,     103029 ,    275
19/06/12 ,   21.83 ,   21.76 ,   22.25 ,   20.80 ,   20.80 ,     495719 ,   1051
20/06/12 ,   21.91 ,   22.08 ,   22.45 ,   21.80 ,   22.12 ,     200691 ,    704
21/06/12 ,   21.34 ,   21.56 ,   22.05 ,   21.34 ,   21.83 ,      92352 ,    378
22/06/12 ,   21.13 ,   21.30 ,   21.79 ,   21.13 ,   21.79 ,     118872 ,    250
25/06/12 ,   19.97 ,   20.72 ,   21.26 ,   19.97 ,   21.11 ,      83124 ,    179
26/06/12 ,   20.67 ,   20.86 ,   21.00 ,   20.43 ,   20.43 ,     294350 ,    708
27/06/12 ,   20.80 ,   20.52 ,   20.95 ,   20.09 ,   20.58 ,     167163 ,    313
28/06/12 ,   20.91 ,   20.53 ,   21.04 ,   20.23 ,   20.60 ,     102285 ,    468
29/06/12 ,   22.18 ,   21.85 ,   22.21 ,   21.27 ,   21.28 ,     586608 ,    687
02/07/12 ,   22.59 ,   22.45 ,   23.02 ,   21.61 ,   22.18 ,     354262 ,   1169
03/07/12 ,   23.27 ,   23.29 ,   24.52 ,   22.73 ,   22.81 ,     335523 ,    614
04/07/12 ,   23.42 ,   23.67 ,   23.96 ,   23.09 ,   23.64 ,     219254 ,    563
05/07/12 ,   23.88 ,   23.75 ,   24.25 ,   23.12 ,   23.73 ,     141836 ,    692
06/07/12 ,   23.18 ,   23.34 ,   23.81 ,   23.02 ,   23.79 ,      72916 ,    311
10/07/12 ,   23.31 ,   23.33 ,   23.74 ,   23.07 ,   23.27 ,     610786 ,    487
11/07/12 ,   23.00 ,   23.03 ,   23.37 ,   22.68 ,   23.34 ,     183991 ,    232
12/07/12 ,   22.64 ,   22.41 ,   22.73 ,   22.06 ,   22.60 ,     280718 ,    616
13/07/12 ,   22.48 ,   22.59 ,   22.77 ,   22.39 ,   22.77 ,     141291 ,    607
16/07/12 ,   22.33 ,   22.32 ,   22.75 ,   22.09 ,   22.75 ,     439223 ,    445
17/07/12 ,   22.26 ,   22.20 ,   22.58 ,   21.85 ,   22.56 ,     119468 ,    330
18/07/12 ,   22.26 ,   22.25 ,   22.51 ,   22.17 ,   22.26 ,      56920 ,    209
19/07/12 ,   23.02 ,   22.57 ,   23.34 ,   22.05 ,   22.56 ,     500273 ,   1010
20/07/12 ,   22.99 ,   23.00 ,   23.15 ,   22.87 ,   22.87 ,     114087 ,    431
23/07/12 ,   22.80 ,   22.61 ,   22.86 ,   22.32 ,   22.86 ,     112389 ,    469
24/07/12 ,   21.71 ,   21.73 ,   22.80 ,   21.21 ,   22.80 ,     294317 ,    976
25/07/12 ,   22.33 ,   22.22 ,   22.69 ,   21.51 ,   21.78 ,     271809 ,    468
26/07/12 ,   23.71 ,   22.86 ,   23.71 ,   22.23 ,   22.70 ,     165694 ,    364
27/07/12 ,   24.90 ,   24.33 ,   24.97 ,   23.28 ,   23.68 ,     230166 ,    736
30/07/12 ,   24.83 ,   24.99 ,   25.27 ,   24.79 ,   24.85 ,     125714 ,    385
31/07/12 ,   23.98 ,   24.70 ,   25.50 ,   23.97 ,   25.03 ,     157775 ,    820
01/08/12 ,   24.62 ,   24.94 ,   25.52 ,   23.93 ,   24.50 ,     306017 ,    695
02/08/12 ,   25.40 ,   24.98 ,   25.41 ,   24.37 ,   24.45 ,     177745 ,    671
03/08/12 ,   26.13 ,   26.12 ,   26.29 ,   25.86 ,   25.96 ,     112793 ,    605
06/08/12 ,   26.63 ,   26.22 ,   26.76 ,   25.69 ,   26.42 ,      51329 ,    264
07/08/12 ,   26.29 ,   26.29 ,   26.59 ,   25.91 ,   26.29 ,     157679 ,    775
08/08/12 ,   26.63 ,   26.29 ,   26.63 ,   25.85 ,   26.09 ,     179872 ,    437
09/08/12 ,   24.98 ,   25.08 ,   26.86 ,   24.70 ,   26.86 ,     396356 ,   1500
10/08/12 ,   24.81 ,   24.94 ,   24.98 ,   24.66 ,   24.81 ,     205619 ,    442
13/08/12 ,   24.81 ,   24.85 ,   25.24 ,   24.77 ,   25.19 ,     422655 ,    419
14/08/12 ,   25.33 ,   24.55 ,   25.33 ,   24.34 ,   24.98 ,     271673 ,    674
15/08/12 ,   25.18 ,   24.98 ,   25.33 ,   24.53 ,   25.33 ,      38220 ,    242
16/08/12 ,   24.78 ,   24.86 ,   25.12 ,   24.63 ,   25.08 ,      78360 ,    313
17/08/12 ,   25.30 ,   25.09 ,   25.30 ,   24.90 ,   24.92 ,      69606 ,    371
20/08/12 ,   26.29 ,   26.04 ,   26.56 ,   25.37 ,   25.37 ,     311785 ,    673
21/08/12 ,   26.00 ,   25.94 ,   26.60 ,   25.71 ,   26.60 ,     144268 ,    504
22/08/12 ,   25.75 ,   25.96 ,   26.15 ,   25.75 ,   25.93 ,     139454 ,    551
23/08/12 ,   24.46 ,   24.45 ,   26.13 ,   23.57 ,   25.73 ,     269964 ,   1106
24/08/12 ,   24.74 ,   24.50 ,   24.85 ,   24.13 ,   24.40 ,     120539 ,    501
27/08/12 ,   25.38 ,   25.20 ,   25.73 ,   24.79 ,   24.85 ,      95096 ,    519
28/08/12 ,   24.98 ,   25.03 ,   25.54 ,   24.75 ,   25.35 ,     101900 ,    519
29/08/12 ,   25.20 ,   25.14 ,   25.25 ,   24.79 ,   24.86 ,     223927 ,    387
30/08/12 ,   25.31 ,   25.24 ,   25.39 ,   24.98 ,   25.15 ,      47355 ,    257
31/08/12 ,   25.31 ,   25.31 ,   25.73 ,   24.96 ,   25.31 ,     234003 ,    712
03/09/12 ,   25.32 ,   25.40 ,   25.52 ,   24.83 ,   25.29 ,     118171 ,    374
04/09/12 ,   25.16 ,   25.28 ,   25.31 ,   25.00 ,   25.11 ,     121528 ,    168
05/09/12 ,   25.33 ,   24.96 ,   25.42 ,   24.62 ,   25.10 ,      57794 ,    218
06/09/12 ,   25.34 ,   25.36 ,   25.61 ,   25.08 ,   25.20 ,     152124 ,    593
10/09/12 ,   25.34 ,   25.55 ,   25.85 ,   25.10 ,   25.67 ,     240480 ,    960
11/09/12 ,   25.86 ,   25.45 ,   25.86 ,   25.29 ,   25.30 ,      79524 ,    311
12/09/12 ,   25.91 ,   25.88 ,   26.04 ,   25.38 ,   25.86 ,     256883 ,    754
13/09/12 ,   26.38 ,   26.05 ,   26.38 ,   25.62 ,   25.71 ,     128651 ,    441
14/09/12 ,   24.55 ,   25.34 ,   26.51 ,   24.50 ,   26.26 ,     303906 ,    562
17/09/12 ,   24.44 ,   24.13 ,   24.79 ,   23.87 ,   24.55 ,     218124 ,    879
18/09/12 ,   23.92 ,   24.06 ,   24.68 ,   23.92 ,   24.68 ,     228679 ,    737
19/09/12 ,   24.54 ,   24.29 ,   24.73 ,   24.08 ,   24.08 ,     231293 ,    917
20/09/12 ,   25.23 ,   24.90 ,   25.47 ,   24.24 ,   24.54 ,     343617 ,    479
21/09/12 ,   25.95 ,   25.85 ,   26.04 ,   25.08 ,   25.08 ,     509067 ,    554
24/09/12 ,   26.10 ,   25.95 ,   26.13 ,   25.64 ,   26.10 ,     206386 ,    551
25/09/12 ,   26.36 ,   26.24 ,   26.50 ,   25.94 ,   26.18 ,     343889 ,    559
26/09/12 ,   26.29 ,   26.23 ,   26.38 ,   26.13 ,   26.13 ,     540757 ,    424
27/09/12 ,   26.13 ,   26.14 ,   26.56 ,   26.13 ,   26.29 ,     817321 ,    415
28/09/12 ,   27.29 ,   26.98 ,   27.29 ,   26.18 ,   26.42 ,     208829 ,    476
01/10/12 ,   27.43 ,   27.28 ,   27.58 ,   26.99 ,   27.38 ,     476704 ,   1091
02/10/12 ,   27.32 ,   27.32 ,   27.66 ,   27.22 ,   27.66 ,     405386 ,    979
03/10/12 ,   26.78 ,   27.06 ,   27.48 ,   26.78 ,   27.48 ,     123982 ,    495
04/10/12 ,   26.96 ,   26.97 ,   27.17 ,   26.80 ,   26.99 ,     129006 ,    338
05/10/12 ,   27.17 ,   27.08 ,   27.26 ,   26.96 ,   26.99 ,     284369 ,    521
08/10/12 ,   27.31 ,   27.35 ,   27.46 ,   27.21 ,   27.23 ,     221849 ,    191
09/10/12 ,   27.03 ,   27.01 ,   27.39 ,   26.55 ,   27.38 ,     187201 ,    598
10/10/12 ,   26.99 ,   26.99 ,   27.08 ,   26.87 ,   26.88 ,     140903 ,    406
11/10/12 ,   26.87 ,   26.83 ,   26.95 ,   26.63 ,   26.90 ,     141818 ,    720
15/10/12 ,   27.38 ,   27.03 ,   27.38 ,   26.73 ,   26.78 ,     360657 ,    690
16/10/12 ,   27.89 ,   27.40 ,   27.89 ,   27.21 ,   27.32 ,     284456 ,    578
17/10/12 ,   28.15 ,   28.15 ,   28.28 ,   27.88 ,   27.89 ,     206780 ,    664
18/10/12 ,   28.22 ,   28.14 ,   28.33 ,   28.00 ,   28.21 ,     185503 ,    409
19/10/12 ,   27.26 ,   27.74 ,   28.34 ,   27.26 ,   28.08 ,     217589 ,    440
22/10/12 ,   27.57 ,   27.26 ,   27.60 ,   27.08 ,   27.26 ,     416108 ,    371
23/10/12 ,   27.39 ,   27.26 ,   27.80 ,   27.04 ,   27.51 ,     188844 ,    490
24/10/12 ,   27.41 ,   27.38 ,   27.48 ,   27.26 ,   27.39 ,     217352 ,    377
25/10/12 ,   27.78 ,   27.60 ,   27.79 ,   27.40 ,   27.43 ,     184965 ,    574
26/10/12 ,   27.26 ,   27.60 ,   27.75 ,   27.26 ,   27.74 ,     132717 ,    184
29/10/12 ,   26.29 ,   26.61 ,   27.57 ,   26.05 ,   27.35 ,     122017 ,    536
30/10/12 ,   26.85 ,   26.48 ,   27.22 ,   25.63 ,   25.63 ,      89738 ,    403
31/10/12 ,   27.04 ,   27.06 ,   27.44 ,   26.86 ,   27.24 ,      57233 ,    216
01/11/12 ,   27.67 ,   27.38 ,   27.67 ,   26.52 ,   26.99 ,     245225 ,    549
05/11/12 ,   27.91 ,   27.60 ,   27.91 ,   27.41 ,   27.72 ,     132619 ,    584
06/11/12 ,   28.36 ,   28.28 ,   28.63 ,   27.67 ,   28.00 ,     296311 ,    677
07/11/12 ,   28.94 ,   28.79 ,   29.08 ,   28.56 ,   28.62 ,     213264 ,    469
08/11/12 ,   29.32 ,   29.11 ,   29.95 ,   28.70 ,   28.70 ,     255417 ,    808
09/11/12 ,   28.07 ,   28.49 ,   29.37 ,   28.07 ,   29.18 ,     306271 ,    901
12/11/12 ,   28.35 ,   28.33 ,   28.60 ,   27.95 ,   28.22 ,     146855 ,    419
13/11/12 ,   28.10 ,   28.15 ,   28.87 ,   27.55 ,   28.56 ,     111559 ,    373
14/11/12 ,   28.22 ,   28.22 ,   28.54 ,   27.72 ,   28.27 ,      86128 ,    314
16/11/12 ,   28.60 ,   28.29 ,   28.60 ,   27.89 ,   28.56 ,     109616 ,    426
19/11/12 ,   28.84 ,   28.83 ,   29.05 ,   28.48 ,   28.70 ,      79580 ,    364
21/11/12 ,   27.98 ,   28.13 ,   28.99 ,   27.78 ,   28.99 ,     151362 ,    488
22/11/12 ,   27.75 ,   27.87 ,   28.11 ,   27.75 ,   28.11 ,      28694 ,     67
23/11/12 ,   27.75 ,   27.62 ,   27.90 ,   27.08 ,   27.43 ,     105837 ,    458
26/11/12 ,   27.28 ,   27.48 ,   28.18 ,   27.28 ,   28.18 ,     295577 ,    776
27/11/12 ,   26.99 ,   27.25 ,   27.96 ,   26.98 ,   27.46 ,     230589 ,    318
28/11/12 ,   26.80 ,   26.93 ,   27.47 ,   26.63 ,   26.99 ,     159522 ,    808
29/11/12 ,   27.90 ,   27.80 ,   28.32 ,   26.80 ,   27.43 ,     182108 ,    771
30/11/12 ,   27.60 ,   27.95 ,   28.25 ,   27.39 ,   28.14 ,     209023 ,    690
03/12/12 ,   27.90 ,   27.49 ,   28.15 ,   27.01 ,   27.44 ,     254029 ,    853
04/12/12 ,   28.70 ,   28.68 ,   28.84 ,   28.06 ,   28.27 ,     291324 ,    484
05/12/12 ,   28.84 ,   28.79 ,   29.00 ,   28.55 ,   28.55 ,      68314 ,    281
06/12/12 ,   29.38 ,   29.04 ,   29.38 ,   28.59 ,   28.83 ,     188311 ,    519
07/12/12 ,   29.44 ,   29.45 ,   29.69 ,   29.23 ,   29.35 ,     387452 ,    384
10/12/12 ,   29.44 ,   29.48 ,   29.64 ,   29.44 ,   29.45 ,      59417 ,    230
11/12/12 ,   29.51 ,   29.52 ,   29.75 ,   29.44 ,   29.51 ,     490428 ,    928
12/12/12 ,   29.51 ,   29.55 ,   29.77 ,   29.44 ,   29.52 ,     257961 ,    328
13/12/12 ,   29.44 ,   29.51 ,   29.83 ,   29.32 ,   29.51 ,     947183 ,    722
14/12/12 ,   29.73 ,   29.69 ,   30.01 ,   29.44 ,   29.45 ,     249336 ,    450
17/12/12 ,   29.77 ,   29.67 ,   30.34 ,   29.51 ,   29.51 ,     112890 ,    375
18/12/12 ,   29.44 ,   29.42 ,   29.83 ,   28.83 ,   29.83 ,     295555 ,    972
19/12/12 ,   29.26 ,   29.38 ,   29.73 ,   28.89 ,   29.68 ,    1029515 ,    612
20/12/12 ,   29.64 ,   29.49 ,   29.74 ,   29.27 ,   29.61 ,     336709 ,    616
21/12/12 ,   29.83 ,   29.77 ,   29.83 ,   29.44 ,   29.44 ,     142337 ,    364
26/12/12 ,   30.57 ,   30.05 ,   30.71 ,   29.68 ,   29.83 ,     148349 ,    402
27/12/12 ,   30.14 ,   30.17 ,   30.56 ,   29.91 ,   30.56 ,     206690 ,    552
28/12/12 ,   29.49 ,   29.55 ,   30.55 ,   29.43 ,   30.25 ,     972152 ,    392
02/01/13 ,   29.70 ,   29.77 ,   30.61 ,   29.35 ,   30.02 ,     193889 ,    742
03/01/13 ,   29.58 ,   29.58 ,   29.83 ,   29.45 ,   29.76 ,     321560 ,    636
04/01/13 ,   29.78 ,   29.73 ,   29.90 ,   29.46 ,   29.69 ,     384871 ,    624
07/01/13 ,   29.88 ,   29.80 ,   30.16 ,   29.61 ,   29.93 ,     254216 ,    205
08/01/13 ,   28.56 ,   28.77 ,   30.17 ,   28.47 ,   29.93 ,     260613 ,    676
09/01/13 ,   29.58 ,   29.64 ,   30.13 ,   28.56 ,   28.56 ,     500730 ,   1016
10/01/13 ,   28.75 ,   28.94 ,   29.70 ,   28.61 ,   29.59 ,     387066 ,    735
11/01/13 ,   28.71 ,   28.38 ,   28.80 ,   28.20 ,   28.75 ,     441313 ,   1478
14/01/13 ,   28.29 ,   28.75 ,   29.20 ,   28.29 ,   28.97 ,     202347 ,    524
15/01/13 ,   27.81 ,   27.96 ,   28.57 ,   27.63 ,   28.28 ,     343226 ,   1379
16/01/13 ,   27.80 ,   28.01 ,   28.39 ,   27.56 ,   27.76 ,     287840 ,    944
17/01/13 ,   27.61 ,   27.70 ,   28.68 ,   27.21 ,   28.00 ,     196379 ,    941
18/01/13 ,   28.10 ,   27.70 ,   28.27 ,   27.01 ,   27.75 ,     263220 ,   1060
21/01/13 ,   28.86 ,   28.55 ,   29.00 ,   27.80 ,   28.10 ,     169035 ,    593
22/01/13 ,   29.02 ,   29.26 ,   29.51 ,   28.66 ,   28.66 ,     292114 ,    951
23/01/13 ,   28.45 ,   28.44 ,   29.15 ,   28.24 ,   28.84 ,     268903 ,   1000
24/01/13 ,   28.43 ,   28.60 ,   28.95 ,   28.09 ,   28.48 ,     543917 ,   1005
28/01/13 ,   27.66 ,   27.96 ,   28.91 ,   27.63 ,   28.20 ,     163460 ,    545
29/01/13 ,   27.35 ,   27.93 ,   28.20 ,   27.35 ,   27.76 ,     385359 ,    720
30/01/13 ,   27.39 ,   27.55 ,   27.99 ,   27.33 ,   27.35 ,     244173 ,    846
31/01/13 ,   28.08 ,   27.79 ,   28.23 ,   27.35 ,   27.51 ,     882800 ,    735
01/02/13 ,   29.30 ,   28.94 ,   29.33 ,   28.06 ,   28.08 ,     594313 ,    860
04/02/13 ,   29.35 ,   29.40 ,   29.59 ,   28.94 ,   29.00 ,     522259 ,    694
05/02/13 ,   29.30 ,   29.35 ,   29.60 ,   28.97 ,   29.31 ,     854673 ,    587
06/02/13 ,   28.82 ,   29.07 ,   29.58 ,   28.82 ,   29.58 ,    1353482 ,    482
07/02/13 ,   28.65 ,   28.52 ,   28.82 ,   28.11 ,   28.82 ,     292352 ,    887
08/02/13 ,   28.87 ,   28.54 ,   29.32 ,   28.23 ,   28.88 ,     588896 ,    527
13/02/13 ,   28.87 ,   28.94 ,   29.35 ,   28.55 ,   29.35 ,      80523 ,    309
14/02/13 ,   28.27 ,   28.76 ,   29.15 ,   28.27 ,   29.09 ,      90848 ,    393
15/02/13 ,   28.71 ,   28.64 ,   28.86 ,   28.31 ,   28.67 ,     203749 ,    696
18/02/13 ,   27.68 ,   28.34 ,   29.11 ,   27.68 ,   28.62 ,     102118 ,    449
19/02/13 ,   27.69 ,   27.82 ,   28.34 ,   26.72 ,   27.29 ,     332776 ,   1168
20/02/13 ,   28.21 ,   27.97 ,   28.26 ,   27.35 ,   27.99 ,     967443 ,   1338
21/02/13 ,   29.30 ,   28.73 ,   29.30 ,   27.77 ,   28.36 ,     456531 ,   1635
22/02/13 ,   29.70 ,   29.38 ,   29.99 ,   28.83 ,   29.08 ,     575333 ,   1218
25/02/13 ,   29.96 ,   29.90 ,   30.31 ,   29.71 ,   30.29 ,     858352 ,    741
26/02/13 ,   30.25 ,   30.03 ,   30.44 ,   29.53 ,   29.66 ,     291988 ,   1303
27/02/13 ,   29.98 ,   30.17 ,   30.49 ,   29.93 ,   30.29 ,     142899 ,    710
28/02/13 ,   29.93 ,   29.95 ,   30.42 ,   29.61 ,   30.42 ,     171437 ,    418
01/03/13 ,   29.93 ,   29.98 ,   30.10 ,   29.39 ,   29.55 ,     677367 ,    692
04/03/13 ,   29.53 ,   29.78 ,   29.95 ,   29.53 ,   29.93 ,     114936 ,    390
05/03/13 ,   29.20 ,   29.61 ,   29.93 ,   29.02 ,   29.84 ,     383064 ,   1463
06/03/13 ,   28.99 ,   28.80 ,   29.73 ,   28.54 ,   29.02 ,     270716 ,    980
07/03/13 ,   29.58 ,   29.15 ,   29.58 ,   28.97 ,   29.42 ,     435732 ,    412
08/03/13 ,   29.79 ,   29.85 ,   29.98 ,   29.27 ,   29.35 ,     363936 ,   1081
11/03/13 ,   29.88 ,   29.83 ,   29.97 ,   29.46 ,   29.69 ,     339137 ,    596
12/03/13 ,   30.00 ,   29.90 ,   30.00 ,   29.74 ,   29.83 ,      86222 ,    265
13/03/13 ,   29.97 ,   30.02 ,   30.29 ,   29.81 ,   29.92 ,     358834 ,   1032
14/03/13 ,   30.66 ,   30.23 ,   30.66 ,   29.97 ,   29.97 ,     437117 ,    702
15/03/13 ,   31.41 ,   31.18 ,   31.48 ,   30.62 ,   30.67 ,     422215 ,   1013
18/03/13 ,   31.41 ,   31.42 ,   31.74 ,   31.16 ,   31.41 ,     335063 ,   1520
19/03/13 ,   31.33 ,   31.34 ,   31.67 ,   31.24 ,   31.67 ,      85852 ,    242
20/03/13 ,   30.39 ,   30.73 ,   31.56 ,   30.33 ,   31.41 ,     218514 ,    798
21/03/13 ,   29.62 ,   30.12 ,   31.05 ,   29.62 ,   30.64 ,     335416 ,    415
22/03/13 ,   29.93 ,   29.90 ,   30.29 ,   29.63 ,   29.63 ,     631231 ,   1087
25/03/13 ,   29.39 ,   29.44 ,   30.53 ,   28.80 ,   30.01 ,     226194 ,    959
26/03/13 ,   29.21 ,   29.16 ,   29.55 ,   28.92 ,   29.55 ,     335355 ,    574
27/03/13 ,   29.82 ,   29.51 ,   29.82 ,   29.26 ,   29.33 ,     214056 ,    244
28/03/13 ,   30.42 ,   30.23 ,   30.42 ,   29.77 ,   29.82 ,     161345 ,    596
01/04/13 ,   30.87 ,   30.83 ,   30.87 ,   30.51 ,   30.84 ,     175822 ,    795
02/04/13 ,   30.79 ,   30.84 ,   31.03 ,   30.67 ,   30.67 ,     111416 ,    342
03/04/13 ,   31.15 ,   30.77 ,   31.15 ,   30.41 ,   30.52 ,      54269 ,    246
04/04/13 ,   30.84 ,   30.97 ,   31.09 ,   30.76 ,   31.05 ,     236743 ,    518
05/04/13 ,   31.05 ,   30.93 ,   31.05 ,   30.43 ,   30.74 ,      27927 ,     67
08/04/13 ,   30.35 ,   30.69 ,   30.96 ,   30.29 ,   30.89 ,     423833 ,    529
09/04/13 ,   30.05 ,   30.14 ,   30.84 ,   29.86 ,   30.84 ,      81522 ,    332
10/04/13 ,   30.10 ,   30.10 ,   30.42 ,   29.93 ,   30.06 ,     255891 ,    943
11/04/13 ,   29.97 ,   30.17 ,   30.42 ,   29.97 ,   30.35 ,      45037 ,    259
12/04/13 ,   29.03 ,   29.35 ,   29.97 ,   28.99 ,   29.93 ,      83314 ,    324
15/04/13 ,   28.29 ,   28.57 ,   29.06 ,   27.69 ,   28.80 ,     330389 ,   1357
16/04/13 ,   28.78 ,   28.69 ,   28.78 ,   28.58 ,   28.58 ,     176490 ,    398
17/04/13 ,   28.29 ,   28.39 ,   28.76 ,   28.29 ,   28.71 ,      57865 ,    111
18/04/13 ,   27.85 ,   28.40 ,   28.68 ,   27.85 ,   28.68 ,     287105 ,    270
19/04/13 ,   28.79 ,   28.50 ,   29.20 ,   27.99 ,   28.00 ,    1060349 ,    550
22/04/13 ,   29.10 ,   28.83 ,   29.19 ,   28.40 ,   29.08 ,      85086 ,    360
23/04/13 ,   29.43 ,   29.21 ,   29.43 ,   28.78 ,   29.26 ,      73719 ,    312
24/04/13 ,   30.23 ,   29.80 ,   30.23 ,   29.35 ,   29.43 ,     305407 ,   1504
25/04/13 ,   29.56 ,   30.02 ,   30.97 ,   29.56 ,   30.76 ,     227462 ,   1056
26/04/13 ,   29.56 ,   29.49 ,   29.83 ,   29.08 ,   29.78 ,     312337 ,    553
29/04/13 ,   30.59 ,   30.33 ,   30.59 ,   29.74 ,   29.93 ,     227585 ,    646
30/04/13 ,   33.66 ,   32.10 ,   33.66 ,   30.55 ,   30.65 ,     276920 ,    825
02/05/13 ,   31.35 ,   31.77 ,   33.07 ,   31.13 ,   33.07 ,     388884 ,   1329
03/05/13 ,   31.73 ,   31.58 ,   32.00 ,   31.00 ,   31.61 ,     233926 ,    657
06/05/13 ,   31.58 ,   31.31 ,   31.73 ,   31.13 ,   31.73 ,     245637 ,    899
07/05/13 ,   31.44 ,   31.27 ,   31.51 ,   30.93 ,   31.48 ,     235338 ,    819
08/05/13 ,   30.42 ,   30.77 ,   31.55 ,   30.37 ,   31.51 ,     317151 ,   1096
09/05/13 ,   30.12 ,   30.28 ,   30.82 ,   29.98 ,   30.42 ,     144357 ,    657
10/05/13 ,   31.21 ,   31.10 ,   31.43 ,   30.44 ,   30.73 ,     255474 ,    861
13/05/13 ,   30.85 ,   30.82 ,   31.20 ,   30.61 ,   31.10 ,      92365 ,    359
14/05/13 ,   30.77 ,   30.75 ,   31.01 ,   30.49 ,   30.99 ,     143011 ,    539
15/05/13 ,   30.85 ,   30.63 ,   31.17 ,   30.25 ,   30.40 ,     579111 ,   1130
16/05/13 ,   30.76 ,   30.61 ,   30.91 ,   30.29 ,   30.90 ,     109987 ,    529
17/05/13 ,   30.60 ,   30.33 ,   31.05 ,   29.91 ,   30.61 ,     275720 ,    968
20/05/13 ,   30.64 ,   30.60 ,   30.85 ,   30.30 ,   30.30 ,     318073 ,   1120
21/05/13 ,   30.85 ,   30.63 ,   30.85 ,   30.29 ,   30.63 ,     579368 ,    911
22/05/13 ,   30.01 ,   30.29 ,   30.92 ,   29.71 ,   30.84 ,     712511 ,    792
23/05/13 ,   29.83 ,   29.67 ,   29.92 ,   29.40 ,   29.71 ,     262999 ,   1435
24/05/13 ,   30.11 ,   30.09 ,   30.51 ,   29.54 ,   29.54 ,     228343 ,   1081
27/05/13 ,   30.31 ,   30.29 ,   30.44 ,   30.17 ,   30.17 ,     105639 ,    431
28/05/13 ,   30.72 ,   30.84 ,   31.22 ,   30.29 ,   30.29 ,     383982 ,   1203
29/05/13 ,   29.45 ,   29.65 ,   30.72 ,   28.98 ,   30.68 ,     327009 ,   1420
31/05/13 ,   28.23 ,   28.02 ,   29.45 ,   27.56 ,   29.43 ,    1451323 ,   1956
03/06/13 ,   27.42 ,   27.46 ,   28.22 ,   27.20 ,   28.22 ,     425711 ,   2103
04/06/13 ,   26.53 ,   27.14 ,   27.60 ,   26.53 ,   27.59 ,     793657 ,   1474
05/06/13 ,   26.12 ,   26.46 ,   26.77 ,   25.89 ,   26.53 ,     565514 ,   1114
06/06/13 ,   27.44 ,   26.68 ,   27.66 ,   25.82 ,   26.04 ,     793904 ,   1552
07/06/13 ,   27.42 ,   27.28 ,   27.80 ,   26.59 ,   27.45 ,     871726 ,   1397
10/06/13 ,   28.21 ,   28.10 ,   28.75 ,   27.30 ,   27.43 ,     560995 ,   2150
11/06/13 ,   27.81 ,   27.90 ,   28.20 ,   27.77 ,   27.81 ,     494134 ,   1342
12/06/13 ,   27.10 ,   26.94 ,   28.34 ,   26.26 ,   27.93 ,     725693 ,   2364
13/06/13 ,   26.80 ,   26.46 ,   27.04 ,   25.96 ,   26.72 ,     442860 ,   1752
14/06/13 ,   25.97 ,   25.97 ,   27.09 ,   25.23 ,   26.80 ,     468820 ,   1619
17/06/13 ,   25.74 ,   25.70 ,   26.14 ,   25.05 ,   26.14 ,     398006 ,    782
18/06/13 ,   24.88 ,   24.99 ,   25.63 ,   24.68 ,   25.49 ,     754450 ,   2187
19/06/13 ,   23.91 ,   24.32 ,   25.08 ,   23.91 ,   24.95 ,     260687 ,    736
20/06/13 ,   24.15 ,   23.87 ,   24.74 ,   23.07 ,   23.90 ,     584700 ,   1409
21/06/13 ,   24.61 ,   24.62 ,   25.15 ,   23.91 ,   24.03 ,     459834 ,   1707
24/06/13 ,   25.00 ,   24.86 ,   25.67 ,   24.14 ,   24.37 ,     364734 ,   1242
25/06/13 ,   25.82 ,   25.30 ,   25.82 ,   24.82 ,   25.33 ,     427861 ,   1841
26/06/13 ,   25.95 ,   26.04 ,   26.29 ,   25.59 ,   25.67 ,     731541 ,   1919
27/06/13 ,   26.12 ,   26.15 ,   26.71 ,   25.68 ,   25.91 ,     486234 ,   1788
28/06/13 ,   25.55 ,   25.57 ,   26.26 ,   25.01 ,   25.87 ,     468299 ,    972
01/07/13 ,   25.06 ,   25.05 ,   25.50 ,   24.76 ,   25.21 ,     696978 ,   1192
02/07/13 ,   24.22 ,   24.70 ,   25.72 ,   23.74 ,   24.79 ,     416759 ,   1204
03/07/13 ,   23.97 ,   23.62 ,   24.16 ,   23.16 ,   23.94 ,     549893 ,   1755
04/07/13 ,   24.78 ,   24.60 ,   24.81 ,   24.19 ,   24.19 ,     214882 ,    870
05/07/13 ,   24.63 ,   24.61 ,   24.84 ,   24.08 ,   24.55 ,     348040 ,   1214
08/07/13 ,   25.51 ,   25.04 ,   25.51 ,   24.44 ,   24.61 ,     252010 ,   1053
10/07/13 ,   25.77 ,   25.82 ,   25.91 ,   25.31 ,   25.63 ,     313684 ,   1535
11/07/13 ,   26.46 ,   26.39 ,   27.11 ,   25.77 ,   25.91 ,     441398 ,   1637
12/07/13 ,   26.10 ,   26.12 ,   26.48 ,   25.91 ,   26.41 ,     331803 ,   1175
15/07/13 ,   26.92 ,   26.44 ,   26.99 ,   25.88 ,   26.64 ,     171572 ,    736
16/07/13 ,   27.98 ,   27.48 ,   28.17 ,   27.03 ,   27.14 ,     339681 ,    956
17/07/13 ,   27.85 ,   27.88 ,   28.26 ,   27.63 ,   28.25 ,     358570 ,   1123
18/07/13 ,   26.95 ,   27.35 ,   28.26 ,   26.75 ,   27.69 ,     410291 ,   1279
19/07/13 ,   26.98 ,   26.84 ,   27.32 ,   26.63 ,   26.97 ,     191387 ,    827
22/07/13 ,   26.85 ,   26.91 ,   27.22 ,   26.75 ,   26.86 ,     116153 ,    330
23/07/13 ,   26.29 ,   26.78 ,   27.21 ,   26.29 ,   27.06 ,     175214 ,    834
24/07/13 ,   26.79 ,   26.72 ,   27.00 ,   26.14 ,   26.29 ,     331367 ,    967
25/07/13 ,   27.13 ,   27.16 ,   27.32 ,   26.85 ,   26.91 ,     130702 ,    484
26/07/13 ,   27.31 ,   27.22 ,   27.43 ,   27.01 ,   27.10 ,     180661 ,    423
29/07/13 ,   28.33 ,   27.80 ,   28.33 ,   27.35 ,   27.46 ,     319103 ,   1171
30/07/13 ,   27.68 ,   28.07 ,   28.43 ,   27.68 ,   28.29 ,     131382 ,    497
31/07/13 ,   27.01 ,   27.28 ,   27.68 ,   27.01 ,   27.68 ,     257429 ,    665
01/08/13 ,   25.94 ,   26.15 ,   27.27 ,   25.81 ,   27.13 ,     326604 ,   1336
02/08/13 ,   25.73 ,   25.70 ,   26.03 ,   25.58 ,   25.90 ,     378803 ,   1497
05/08/13 ,   26.95 ,   26.29 ,   27.47 ,   25.30 ,   25.61 ,     559209 ,   1450
06/08/13 ,   26.99 ,   26.95 ,   27.23 ,   26.36 ,   26.76 ,     403624 ,    775
07/08/13 ,   27.64 ,   27.26 ,   27.74 ,   26.73 ,   26.73 ,     338813 ,    616
08/08/13 ,   28.37 ,   27.84 ,   28.67 ,   27.18 ,   27.59 ,    1178288 ,   1349
09/08/13 ,   28.67 ,   28.57 ,   28.79 ,   28.29 ,   28.69 ,     134980 ,    427
12/08/13 ,   28.79 ,   29.28 ,   29.54 ,   28.63 ,   28.63 ,     337486 ,   1104
13/08/13 ,   27.60 ,   28.22 ,   29.07 ,   27.60 ,   28.77 ,     213229 ,    640
14/08/13 ,   28.43 ,   27.73 ,   28.43 ,   27.48 ,   27.56 ,     210742 ,    990
15/08/13 ,   27.43 ,   27.77 ,   28.43 ,   27.42 ,   28.42 ,      83473 ,    342
16/08/13 ,   27.76 ,   27.99 ,   28.76 ,   27.53 ,   27.56 ,     201440 ,    643
19/08/13 ,   27.63 ,   28.04 ,   28.43 ,   27.63 ,   27.77 ,     228561 ,    746
20/08/13 ,   26.29 ,   27.40 ,   28.17 ,   26.29 ,   27.47 ,     212106 ,    624
21/08/13 ,   25.40 ,   25.58 ,   26.42 ,   25.04 ,   26.28 ,     343982 ,   1579
22/08/13 ,   26.14 ,   25.31 ,   26.14 ,   25.01 ,   25.63 ,     160863 ,    832
23/08/13 ,   26.95 ,   26.44 ,   26.95 ,   25.82 ,   25.82 ,     259225 ,    705
26/08/13 ,   26.52 ,   26.55 ,   26.94 ,   26.27 ,   26.81 ,     110169 ,    237
27/08/13 ,   25.70 ,   25.95 ,   26.57 ,   25.65 ,   26.57 ,     343650 ,    781
28/08/13 ,   25.02 ,   25.18 ,   25.82 ,   24.89 ,   25.82 ,     201984 ,    796
29/08/13 ,   25.39 ,   25.27 ,   25.47 ,   25.04 ,   25.04 ,     210304 ,    957
30/08/13 ,   25.17 ,   25.31 ,   25.80 ,   25.08 ,   25.66 ,     234701 ,    687
02/09/13 ,   26.17 ,   26.04 ,   26.44 ,   25.17 ,   25.17 ,     214434 ,   1108
03/09/13 ,   26.32 ,   26.13 ,   26.49 ,   25.82 ,   26.29 ,     168262 ,    860
04/09/13 ,   26.34 ,   26.22 ,   26.49 ,   25.89 ,   26.33 ,     191495 ,    564
05/09/13 ,   26.37 ,   26.41 ,   26.57 ,   26.22 ,   26.41 ,     156456 ,    550
06/09/13 ,   26.26 ,   26.14 ,   26.44 ,   25.82 ,   26.26 ,     169136 ,    779
09/09/13 ,   27.45 ,   26.68 ,   27.88 ,   26.20 ,   26.26 ,     457554 ,    771
10/09/13 ,   27.14 ,   27.41 ,   27.73 ,   27.14 ,   27.44 ,     396735 ,    954
11/09/13 ,   28.05 ,   27.35 ,   28.05 ,   27.01 ,   27.39 ,     385412 ,    369
12/09/13 ,   28.15 ,   28.16 ,   28.70 ,   27.74 ,   27.74 ,     172635 ,    677
13/09/13 ,   28.87 ,   28.04 ,   28.91 ,   27.60 ,   28.19 ,     142356 ,    712
16/09/13 ,   28.08 ,   28.30 ,   29.07 ,   28.08 ,   28.91 ,     192614 ,    991
17/09/13 ,   28.60 ,   28.48 ,   28.74 ,   27.99 ,   28.12 ,     278839 ,    647
18/09/13 ,   28.67 ,   28.60 ,   28.78 ,   28.10 ,   28.60 ,     170267 ,    398
19/09/13 ,   28.51 ,   28.55 ,   28.88 ,   28.10 ,   28.73 ,      76821 ,    367
20/09/13 ,   28.34 ,   28.26 ,   28.54 ,   27.94 ,   28.54 ,     253142 ,    489
23/09/13 ,   29.51 ,   28.94 ,   29.51 ,   28.59 ,   28.60 ,     313939 ,    782
24/09/13 ,   29.06 ,   29.32 ,   29.98 ,   29.04 ,   29.64 ,     148430 ,    666
25/09/13 ,   28.45 ,   28.55 ,   29.34 ,   28.00 ,   29.22 ,     266507 ,   1117
26/09/13 ,   29.37 ,   28.65 ,   29.37 ,   27.72 ,   28.56 ,     241912 ,   1182
27/09/13 ,   29.56 ,   29.44 ,   29.64 ,   29.29 ,   29.37 ,     216023 ,   1063
30/09/13 ,   29.72 ,   29.49 ,   29.89 ,   29.30 ,   29.56 ,     243636 ,    561
01/10/13 ,   29.23 ,   29.33 ,   29.58 ,   28.86 ,   29.53 ,     237583 ,    956
02/10/13 ,   29.11 ,   29.11 ,   29.32 ,   28.93 ,   29.32 ,     196316 ,    713
03/10/13 ,   28.13 ,   28.47 ,   29.19 ,   27.99 ,   29.16 ,     109911 ,    545
04/10/13 ,   28.37 ,   28.34 ,   28.67 ,   28.06 ,   28.06 ,     221147 ,   1015
07/10/13 ,   28.08 ,   28.10 ,   28.53 ,   27.69 ,   27.88 ,     211448 ,    941
08/10/13 ,   28.09 ,   28.14 ,   28.29 ,   27.94 ,   28.14 ,     168665 ,    648
09/10/13 ,   27.93 ,   27.95 ,   28.29 ,   27.77 ,   28.21 ,     298359 ,    950
10/10/13 ,   26.87 ,   27.31 ,   28.08 ,   26.87 ,   27.96 ,     298981 ,   1213
11/10/13 ,   27.23 ,   27.30 ,   27.38 ,   27.01 ,   27.01 ,     205222 ,   1176
14/10/13 ,   26.37 ,   26.65 ,   27.40 ,   26.33 ,   27.40 ,     184415 ,    968
15/10/13 ,   26.62 ,   26.63 ,   26.84 ,   26.37 ,   26.37 ,     197370 ,   1031
16/10/13 ,   26.26 ,   26.73 ,   27.03 ,   26.26 ,   26.62 ,     142343 ,    684
17/10/13 ,   26.44 ,   26.23 ,   26.45 ,   26.10 ,   26.28 ,      81628 ,    427
18/10/13 ,   25.02 ,   25.55 ,   26.86 ,   24.94 ,   26.44 ,     481527 ,   1712
21/10/13 ,   26.02 ,   25.75 ,   26.17 ,   25.02 ,   25.17 ,     999189 ,   1442
22/10/13 ,   27.29 ,   27.05 ,   27.41 ,   25.95 ,   25.95 ,     345297 ,   1308
23/10/13 ,   26.17 ,   26.52 ,   27.32 ,   26.17 ,   27.16 ,     394363 ,   1896
24/10/13 ,   26.17 ,   26.22 ,   26.53 ,   26.02 ,   26.20 ,     324209 ,    481
25/10/13 ,   26.35 ,   26.29 ,   26.69 ,   25.78 ,   25.82 ,      99887 ,    594
28/10/13 ,   26.15 ,   26.15 ,   26.86 ,   25.72 ,   26.85 ,     214000 ,    678
29/10/13 ,   25.41 ,   25.91 ,   26.44 ,   25.37 ,   26.25 ,     213249 ,    701
30/10/13 ,   25.27 ,   25.59 ,   25.84 ,   25.26 ,   25.41 ,     239355 ,    821
31/10/13 ,   25.40 ,   25.38 ,   25.54 ,   25.17 ,   25.28 ,     235468 ,    494
01/11/13 ,   25.02 ,   24.88 ,   25.47 ,   24.46 ,   25.47 ,     341342 ,    730
04/11/13 ,   24.66 ,   24.92 ,   25.11 ,   24.66 ,   25.09 ,     484445 ,    822
05/11/13 ,   24.12 ,   24.63 ,   24.88 ,   24.12 ,   24.88 ,     206383 ,    426
06/11/13 ,   24.04 ,   24.02 ,   24.29 ,   23.69 ,   24.26 ,     536133 ,   1304
07/11/13 ,   23.93 ,   23.88 ,   24.09 ,   23.58 ,   23.97 ,     234913 ,    316
08/11/13 ,   23.08 ,   23.56 ,   24.34 ,   23.08 ,   23.90 ,     307633 ,    872
11/11/13 ,   22.70 ,   22.87 ,   23.25 ,   22.38 ,   23.08 ,     603735 ,   1237
12/11/13 ,   22.54 ,   22.33 ,   22.78 ,   22.13 ,   22.70 ,    1438116 ,   1294
13/11/13 ,   23.86 ,   23.24 ,   23.86 ,   22.55 ,   22.55 ,    2711470 ,    855
14/11/13 ,   23.83 ,   23.69 ,   23.95 ,   23.18 ,   23.75 ,     700967 ,    945
18/11/13 ,   23.30 ,   23.02 ,   24.10 ,   22.77 ,   24.00 ,     279488 ,   1242
19/11/13 ,   22.78 ,   22.75 ,   23.24 ,   22.56 ,   23.22 ,     519089 ,   1031
21/11/13 ,   22.70 ,   22.71 ,   22.91 ,   22.52 ,   22.56 ,     147245 ,    655
22/11/13 ,   22.50 ,   22.50 ,   22.77 ,   22.28 ,   22.67 ,     516437 ,    585
25/11/13 ,   22.38 ,   22.38 ,   22.62 ,   22.00 ,   22.53 ,     337180 ,    458
26/11/13 ,   22.14 ,   22.16 ,   22.38 ,   22.09 ,   22.35 ,     203838 ,    786
27/11/13 ,   21.87 ,   22.02 ,   22.33 ,   21.83 ,   22.26 ,     333954 ,    809
28/11/13 ,   22.32 ,   22.08 ,   22.32 ,   21.83 ,   21.90 ,      77072 ,    296
29/11/13 ,   22.00 ,   21.96 ,   22.34 ,   21.83 ,   22.34 ,     296457 ,    829
02/12/13 ,   22.26 ,   21.99 ,   22.26 ,   21.73 ,   21.88 ,    1009047 ,    377
03/12/13 ,   21.90 ,   21.96 ,   22.24 ,   21.69 ,   22.24 ,     657930 ,    588
04/12/13 ,   22.46 ,   22.04 ,   22.46 ,   21.75 ,   22.12 ,     546410 ,    567
05/12/13 ,   22.77 ,   22.70 ,   22.90 ,   22.31 ,   22.69 ,     226555 ,    720
06/12/13 ,   23.11 ,   22.81 ,   23.11 ,   22.56 ,   22.77 ,     149279 ,    711
09/12/13 ,   22.98 ,   22.99 ,   23.37 ,   22.79 ,   23.37 ,     411494 ,    930
10/12/13 ,   23.34 ,   22.92 ,   23.34 ,   22.69 ,   23.14 ,     128016 ,    547
11/12/13 ,   22.91 ,   22.96 ,   23.40 ,   22.77 ,   23.13 ,     978665 ,   1835
12/12/13 ,   22.85 ,   22.87 ,   23.08 ,   22.58 ,   23.08 ,     502452 ,    949
13/12/13 ,   22.13 ,   22.17 ,   22.86 ,   21.74 ,   22.80 ,     231413 ,   1112
16/12/13 ,   22.78 ,   22.51 ,   22.78 ,   22.32 ,   22.54 ,     222417 ,    612
17/12/13 ,   23.08 ,   23.19 ,   23.64 ,   22.76 ,   22.93 ,     233314 ,    823
18/12/13 ,   22.32 ,   22.76 ,   23.34 ,   22.32 ,   22.90 ,     343004 ,    800
19/12/13 ,   22.59 ,   22.36 ,   22.69 ,   22.00 ,   22.42 ,     433057 ,    816
20/12/13 ,   22.32 ,   22.70 ,   23.02 ,   22.32 ,   22.54 ,     189283 ,    783
23/12/13 ,   22.56 ,   22.74 ,   23.03 ,   22.47 ,   22.56 ,     212755 ,    362
26/12/13 ,   22.61 ,   22.66 ,   22.86 ,   22.33 ,   22.76 ,      77800 ,    311
27/12/13 ,   22.51 ,   22.65 ,   22.84 ,   22.36 ,   22.72 ,     238479 ,    685
30/12/13 ,   22.67 ,   22.70 ,   22.85 ,   22.51 ,   22.69 ,     133858 ,    378
02/01/14 ,   23.18 ,   22.80 ,   23.31 ,   22.48 ,   22.62 ,     400386 ,    841
03/01/14 ,   23.90 ,   23.85 ,   24.11 ,   23.45 ,   23.59 ,     333792 ,   1168
06/01/14 ,   23.52 ,   23.64 ,   23.97 ,   23.32 ,   23.92 ,     168438 ,    418
07/01/14 ,   22.60 ,   23.01 ,   23.57 ,   22.48 ,   23.24 ,     368982 ,   1927
08/01/14 ,   21.90 ,   22.40 ,   22.93 ,   21.90 ,   22.47 ,     105954 ,    580
09/01/14 ,   20.87 ,   21.13 ,   22.14 ,   20.84 ,   22.00 ,     170728 ,    690
10/01/14 ,   20.79 ,   20.52 ,   21.03 ,   19.97 ,   20.87 ,     703557 ,   2059
13/01/14 ,   22.01 ,   21.50 ,   22.01 ,   20.87 ,   20.87 ,     354761 ,    874
14/01/14 ,   21.60 ,   21.60 ,   22.32 ,   21.37 ,   21.83 ,     302933 ,    819
15/01/14 ,   21.31 ,   21.59 ,   21.80 ,   21.31 ,   21.80 ,     733489 ,    854
16/01/14 ,   20.83 ,   21.38 ,   21.53 ,   20.57 ,   21.17 ,     927840 ,    834
17/01/14 ,   20.67 ,   20.69 ,   20.92 ,   20.58 ,   20.73 ,     250951 ,    856
20/01/14 ,   21.00 ,   20.89 ,   21.22 ,   20.62 ,   20.62 ,     205551 ,    445
21/01/14 ,   20.70 ,   20.67 ,   21.00 ,   20.38 ,   20.98 ,     582846 ,    900
22/01/14 ,   20.83 ,   20.85 ,   21.06 ,   20.67 ,   20.86 ,     267890 ,    768
23/01/14 ,   20.73 ,   20.73 ,   20.83 ,   20.41 ,   20.76 ,     326429 ,    629
24/01/14 ,   20.09 ,   20.19 ,   20.70 ,   19.94 ,   20.70 ,     917660 ,   1749
27/01/14 ,   20.16 ,   20.15 ,   20.27 ,   19.87 ,   19.87 ,     321429 ,    531
28/01/14 ,   19.36 ,   19.65 ,   20.34 ,   19.36 ,   20.22 ,    1196454 ,    553
29/01/14 ,   18.62 ,   18.68 ,   19.46 ,   18.45 ,   19.40 ,     354726 ,   1296
30/01/14 ,   19.86 ,   19.36 ,   19.86 ,   18.63 ,   18.75 ,     405702 ,   1067
31/01/14 ,   19.79 ,   19.79 ,   20.36 ,   19.59 ,   19.79 ,     460747 ,    804
03/02/14 ,   19.79 ,   19.75 ,   19.96 ,   19.46 ,   19.55 ,     309309 ,    798
04/02/14 ,   19.79 ,   19.75 ,   19.90 ,   19.49 ,   19.79 ,     962186 ,   2506
05/02/14 ,   19.27 ,   19.34 ,   19.79 ,   19.10 ,   19.72 ,     418628 ,    772
06/02/14 ,   19.19 ,   19.27 ,   19.36 ,   19.06 ,   19.24 ,     320878 ,    420
07/02/14 ,   19.60 ,   19.33 ,   19.60 ,   19.00 ,   19.34 ,     271131 ,    783
10/02/14 ,   19.78 ,   19.75 ,   19.94 ,   19.55 ,   19.78 ,     584827 ,    885
11/02/14 ,   19.86 ,   19.93 ,   20.07 ,   19.79 ,   19.87 ,     250037 ,    352
12/02/14 ,   19.60 ,   19.70 ,   20.16 ,   19.40 ,   19.79 ,     179382 ,    661
13/02/14 ,   20.42 ,   19.52 ,   20.50 ,   19.30 ,   19.43 ,     607242 ,    632
14/02/14 ,   20.16 ,   20.11 ,   20.51 ,   19.93 ,   20.38 ,     306735 ,    631
17/02/14 ,   20.12 ,   20.11 ,   20.31 ,   19.89 ,   20.16 ,     146202 ,    284
18/02/14 ,   19.79 ,   19.82 ,   19.97 ,   19.75 ,   19.93 ,     178354 ,    497
19/02/14 ,   20.49 ,   20.17 ,   21.08 ,   19.51 ,   19.79 ,     107249 ,    565
20/02/14 ,   20.53 ,   20.36 ,   20.76 ,   20.09 ,   20.35 ,     464314 ,    797
21/02/14 ,   21.06 ,   21.07 ,   21.31 ,   20.46 ,   20.46 ,     619062 ,   1081
24/02/14 ,   20.87 ,   20.89 ,   21.11 ,   20.67 ,   21.06 ,     168405 ,    303
25/02/14 ,   20.16 ,   20.33 ,   20.71 ,   19.94 ,   20.67 ,     311915 ,    402
26/02/14 ,   19.51 ,   19.72 ,   20.43 ,   19.45 ,   20.00 ,     103100 ,    457
27/02/14 ,   20.24 ,   20.11 ,   20.61 ,   19.63 ,   19.68 ,     204052 ,    713
28/02/14 ,   21.06 ,   20.52 ,   21.06 ,   20.26 ,   20.40 ,     134768 ,    451
05/03/14 ,   20.33 ,   20.52 ,   21.16 ,   20.22 ,   20.73 ,     188675 ,    659
06/03/14 ,   20.86 ,   20.82 ,   21.07 ,   20.37 ,   20.37 ,     131709 ,    776
07/03/14 ,   19.80 ,   20.13 ,   20.81 ,   19.79 ,   20.81 ,      70849 ,    341
10/03/14 ,   19.64 ,   19.73 ,   20.07 ,   19.34 ,   20.07 ,     332900 ,   1485
11/03/14 ,   19.60 ,   19.71 ,   19.88 ,   19.40 ,   19.79 ,     303049 ,    717
12/03/14 ,   19.79 ,   19.65 ,   19.79 ,   19.35 ,   19.36 ,      94176 ,    503
13/03/14 ,   19.72 ,   19.75 ,   19.89 ,   19.64 ,   19.85 ,     199322 ,    315
14/03/14 ,   19.58 ,   19.84 ,   20.08 ,   19.58 ,   19.79 ,     241476 ,   1159
17/03/14 ,   19.45 ,   19.47 ,   19.87 ,   19.23 ,   19.78 ,      65953 ,    288
18/03/14 ,   19.40 ,   19.43 ,   19.55 ,   19.21 ,   19.21 ,     249650 ,    635
19/03/14 ,   19.40 ,   19.43 ,   19.66 ,   19.23 ,   19.48 ,     222188 ,   1009
20/03/14 ,   19.19 ,   19.31 ,   19.58 ,   19.11 ,   19.39 ,     395962 ,    529
21/03/14 ,   18.75 ,   18.97 ,   19.36 ,   18.75 ,   19.23 ,     256133 ,    757
24/03/14 ,   18.95 ,   18.87 ,   19.00 ,   18.62 ,   18.82 ,     352625 ,    556
25/03/14 ,   18.70 ,   18.86 ,   19.23 ,   18.27 ,   19.02 ,     363963 ,    625
26/03/14 ,   18.62 ,   18.78 ,   18.98 ,   18.62 ,   18.82 ,     293058 ,    875
27/03/14 ,   19.48 ,   19.02 ,   19.48 ,   18.46 ,   18.77 ,     322951 ,    646
28/03/14 ,   19.78 ,   19.61 ,   19.93 ,   19.27 ,   19.64 ,     346269 ,    739
31/03/14 ,   20.95 ,   20.81 ,   21.13 ,   19.83 ,   19.83 ,     178478 ,    968
01/04/14 ,   20.95 ,   21.43 ,   22.14 ,   20.79 ,   21.12 ,     666825 ,   2295
02/04/14 ,   21.06 ,   21.19 ,   21.52 ,   20.48 ,   21.29 ,     816209 ,   1071
03/04/14 ,   20.87 ,   20.82 ,   21.10 ,   20.58 ,   20.89 ,     110699 ,    490
04/04/14 ,   20.91 ,   20.91 ,   21.03 ,   20.65 ,   20.96 ,     550312 ,    975
07/04/14 ,   20.92 ,   20.96 ,   21.12 ,   20.80 ,   21.12 ,     180074 ,    617
08/04/14 ,   20.87 ,   21.00 ,   21.29 ,   20.80 ,   21.29 ,     206118 ,    615
09/04/14 ,   20.54 ,   20.64 ,   20.91 ,   20.22 ,   20.91 ,     284497 ,    679
10/04/14 ,   20.97 ,   20.78 ,   20.97 ,   20.54 ,   20.63 ,     650205 ,    363
11/04/14 ,   20.36 ,   20.76 ,   21.06 ,   20.36 ,   20.81 ,     155659 ,    764
14/04/14 ,   20.33 ,   20.33 ,   20.51 ,   20.11 ,   20.43 ,      87861 ,    391
15/04/14 ,   20.09 ,   20.17 ,   20.45 ,   19.62 ,   20.38 ,     190183 ,    680
16/04/14 ,   19.79 ,   19.71 ,   20.43 ,   19.40 ,   20.32 ,     458164 ,   1016
17/04/14 ,   19.36 ,   19.59 ,   19.86 ,   19.18 ,   19.80 ,     404560 ,    545
22/04/14 ,   18.62 ,   18.75 ,   19.46 ,   18.62 ,   19.36 ,     419734 ,    954
23/04/14 ,   18.23 ,   18.35 ,   18.70 ,   18.11 ,   18.50 ,     781706 ,   1297
24/04/14 ,   18.41 ,   18.34 ,   18.46 ,   18.13 ,   18.23 ,    1614830 ,    751
25/04/14 ,   18.31 ,   18.47 ,   18.75 ,   18.25 ,   18.50 ,     177451 ,    703
28/04/14 ,   19.23 ,   18.75 ,   19.23 ,   18.17 ,   18.30 ,     274321 ,   1223
29/04/14 ,   19.23 ,   19.14 ,   19.37 ,   18.89 ,   19.19 ,     464322 ,   1128
30/04/14 ,   19.19 ,   19.22 ,   19.33 ,   19.00 ,   19.23 ,     234463 ,   1046
02/05/14 ,   19.83 ,   19.55 ,   19.83 ,   19.23 ,   19.38 ,     515551 ,   1310
05/05/14 ,   20.07 ,   19.87 ,   20.38 ,   19.71 ,   19.83 ,     211535 ,    951
06/05/14 ,   19.96 ,   19.95 ,   20.09 ,   19.74 ,   20.06 ,     105051 ,    708
07/05/14 ,   20.41 ,   20.10 ,   20.41 ,   19.87 ,   19.95 ,     168217 ,    478
08/05/14 ,   21.00 ,   20.69 ,   21.14 ,   20.10 ,   20.32 ,     376521 ,    867
09/05/14 ,   21.28 ,   21.04 ,   21.28 ,   20.83 ,   21.00 ,     308484 ,    835
12/05/14 ,   22.58 ,   22.19 ,   22.80 ,   21.06 ,   21.06 ,     257638 ,    820
13/05/14 ,   22.58 ,   22.59 ,   23.11 ,   22.38 ,   22.38 ,     208411 ,    720
14/05/14 ,   22.42 ,   22.39 ,   22.76 ,   22.23 ,   22.52 ,     162646 ,    382
15/05/14 ,   22.23 ,   22.24 ,   22.40 ,   22.17 ,   22.17 ,     121239 ,    199
16/05/14 ,   21.54 ,   21.69 ,   22.38 ,   21.40 ,   22.32 ,     142646 ,    614
19/05/14 ,   20.89 ,   21.12 ,   21.58 ,   20.83 ,   21.51 ,     299433 ,    924
20/05/14 ,   21.07 ,   20.94 ,   21.16 ,   20.70 ,   21.06 ,     113439 ,    602
21/05/14 ,   21.27 ,   21.29 ,   21.55 ,   21.19 ,   21.29 ,     112722 ,    466
22/05/14 ,   21.15 ,   21.30 ,   21.39 ,   21.05 ,   21.31 ,     112880 ,    554
23/05/14 ,   21.34 ,   21.51 ,   21.66 ,   21.07 ,   21.07 ,      63501 ,    367
26/05/14 ,   21.34 ,   21.40 ,   21.43 ,   21.34 ,   21.42 ,       4164 ,     27
27/05/14 ,   21.34 ,   21.26 ,   21.34 ,   21.11 ,   21.26 ,      32774 ,    146
28/05/14 ,   21.40 ,   21.51 ,   21.83 ,   21.25 ,   21.25 ,      24073 ,    124
29/05/14 ,   22.32 ,   22.02 ,   22.32 ,   21.64 ,   21.72 ,      79153 ,    207
30/05/14 ,   21.90 ,   22.12 ,   22.57 ,   21.90 ,   22.32 ,     164748 ,    480
02/06/14 ,   21.34 ,   21.48 ,   22.14 ,   21.19 ,   21.90 ,     151645 ,    553
03/06/14 ,   21.52 ,   21.52 ,   21.83 ,   21.24 ,   21.43 ,      56468 ,    311
04/06/14 ,   21.41 ,   21.61 ,   21.85 ,   21.36 ,   21.36 ,      91933 ,    300
05/06/14 ,   21.15 ,   21.38 ,   21.82 ,   21.15 ,   21.43 ,      86692 ,    421
06/06/14 ,   21.52 ,   21.52 ,   21.60 ,   21.33 ,   21.34 ,      91728 ,    315
09/06/14 ,   21.83 ,   21.68 ,   21.83 ,   21.62 ,   21.77 ,     111942 ,    439
10/06/14 ,   22.09 ,   22.06 ,   22.53 ,   21.70 ,   21.71 ,     343494 ,    498
11/06/14 ,   22.24 ,   22.17 ,   22.38 ,   21.74 ,   22.30 ,     109991 ,    344
13/06/14 ,   21.74 ,   21.93 ,   22.24 ,   21.73 ,   22.24 ,     136080 ,    580
16/06/14 ,   21.94 ,   21.85 ,   21.95 ,   21.63 ,   21.78 ,      95701 ,    328
17/06/14 ,   21.79 ,   21.80 ,   21.93 ,   21.71 ,   21.82 ,      19390 ,     98
18/06/14 ,   21.88 ,   21.90 ,   22.11 ,   21.81 ,   21.82 ,      66239 ,    147
20/06/14 ,   21.70 ,   21.89 ,   22.18 ,   21.66 ,   21.83 ,     242991 ,    368
23/06/14 ,   21.84 ,   21.79 ,   22.20 ,   21.51 ,   21.83 ,      63847 ,    161
24/06/14 ,   23.14 ,   22.69 ,   23.14 ,   22.00 ,   22.12 ,     182324 ,    556
25/06/14 ,   23.05 ,   23.55 ,   23.93 ,   22.91 ,   23.09 ,     140908 ,    769
26/06/14 ,   22.88 ,   22.85 ,   23.24 ,   22.47 ,   23.10 ,      71328 ,    260
27/06/14 ,   23.21 ,   22.85 ,   23.28 ,   22.56 ,   22.91 ,      93723 ,    298
30/06/14 ,   24.38 ,   23.75 ,   24.38 ,   23.05 ,   23.15 ,     161712 ,    523
01/07/14 ,   24.02 ,   24.28 ,   24.52 ,   24.02 ,   24.52 ,     204074 ,    706
02/07/14 ,   22.77 ,   23.15 ,   23.93 ,   22.70 ,   23.93 ,     206893 ,    430
03/07/14 ,   22.56 ,   22.56 ,   22.79 ,   22.28 ,   22.66 ,     178746 ,    537
04/07/14 ,   22.56 ,   22.56 ,   22.75 ,   22.41 ,   22.58 ,      53067 ,    137
07/07/14 ,   22.61 ,   22.71 ,   22.88 ,   22.32 ,   22.68 ,      49385 ,    215
08/07/14 ,   21.94 ,   22.13 ,   22.77 ,   21.85 ,   22.51 ,      82610 ,    292
10/07/14 ,   22.37 ,   22.05 ,   22.37 ,   21.80 ,   22.05 ,     188644 ,    710
11/07/14 ,   22.85 ,   22.59 ,   22.90 ,   22.32 ,   22.80 ,      88246 ,    565
14/07/14 ,   23.51 ,   23.36 ,   23.63 ,   22.81 ,   22.96 ,      46260 ,    178
15/07/14 ,   22.49 ,   22.77 ,   23.42 ,   22.41 ,   23.24 ,     165404 ,    523
16/07/14 ,   22.85 ,   22.68 ,   22.85 ,   22.45 ,   22.57 ,      35433 ,    139
17/07/14 ,   22.70 ,   22.77 ,   23.28 ,   22.50 ,   22.71 ,     242635 ,    404
18/07/14 ,   22.75 ,   22.77 ,   23.02 ,   22.55 ,   22.85 ,     163999 ,    655
21/07/14 ,   23.14 ,   22.85 ,   23.14 ,   22.66 ,   22.66 ,     102431 ,    222
22/07/14 ,   23.55 ,   23.50 ,   23.88 ,   22.99 ,   23.18 ,      44314 ,    204
23/07/14 ,   23.92 ,   23.74 ,   23.93 ,   23.51 ,   23.59 ,      44672 ,    238
24/07/14 ,   24.42 ,   24.45 ,   24.73 ,   23.78 ,   23.78 ,      87349 ,    470
25/07/14 ,   24.14 ,   24.53 ,   24.70 ,   24.14 ,   24.67 ,      60277 ,    335
28/07/14 ,   24.55 ,   24.52 ,   24.68 ,   24.30 ,   24.30 ,     163774 ,    437
29/07/14 ,   22.77 ,   23.52 ,   24.64 ,   22.77 ,   24.64 ,     406984 ,   1551
30/07/14 ,   23.24 ,   23.15 ,   23.40 ,   22.59 ,   22.92 ,     191218 ,    701
31/07/14 ,   22.22 ,   22.56 ,   23.24 ,   22.22 ,   23.22 ,     123573 ,    462
01/08/14 ,   22.55 ,   22.21 ,   22.77 ,   21.71 ,   21.92 ,     116280 ,    554
04/08/14 ,   22.91 ,   22.73 ,   22.95 ,   22.38 ,   22.64 ,      29736 ,    167
05/08/14 ,   22.67 ,   22.88 ,   23.24 ,   22.67 ,   22.92 ,      24909 ,    143
06/08/14 ,   22.43 ,   22.54 ,   22.77 ,   22.26 ,   22.76 ,      20492 ,    106
07/08/14 ,   22.10 ,   22.07 ,   22.81 ,   21.80 ,   22.81 ,      59621 ,    299
08/08/14 ,   22.61 ,   21.94 ,   22.61 ,   21.63 ,   21.67 ,      72568 ,    410
11/08/14 ,   22.17 ,   22.21 ,   22.62 ,   21.97 ,   22.62 ,      63741 ,    341
12/08/14 ,   22.12 ,   22.32 ,   22.48 ,   21.97 ,   22.27 ,      95413 ,    350
13/08/14 ,   22.76 ,   22.41 ,   22.76 ,   22.04 ,   22.21 ,      22294 ,     92
14/08/14 ,   23.00 ,   22.91 ,   23.11 ,   22.51 ,   22.51 ,     144816 ,    353
15/08/14 ,   23.12 ,   23.13 ,   23.42 ,   22.76 ,   22.94 ,      30476 ,    149
18/08/14 ,   22.92 ,   22.86 ,   23.19 ,   22.51 ,   23.11 ,      42986 ,    275
19/08/14 ,   23.73 ,   23.33 ,   23.73 ,   22.63 ,   22.93 ,      59219 ,    306
20/08/14 ,   24.12 ,   23.97 ,   24.31 ,   23.27 ,   23.27 ,     130542 ,    427
21/08/14 ,   23.86 ,   24.04 ,   24.24 ,   23.86 ,   23.89 ,      32753 ,    130
22/08/14 ,   24.29 ,   23.93 ,   24.32 ,   23.66 ,   23.92 ,      33916 ,    125
25/08/14 ,   24.02 ,   23.99 ,   24.33 ,   23.69 ,   23.94 ,      29156 ,    152
26/08/14 ,   24.24 ,   24.22 ,   24.75 ,   23.97 ,   24.32 ,      42938 ,    239
27/08/14 ,   24.44 ,   24.41 ,   24.59 ,   24.04 ,   24.04 ,      51165 ,    236
28/08/14 ,   24.94 ,   24.86 ,   25.10 ,   24.14 ,   24.20 ,     122361 ,    464
29/08/14 ,   24.93 ,   24.97 ,   25.16 ,   24.86 ,   24.94 ,      36365 ,    185
01/09/14 ,   24.64 ,   24.88 ,   25.18 ,   24.60 ,   25.05 ,      47291 ,    278
02/09/14 ,   24.29 ,   24.29 ,   24.71 ,   23.67 ,   24.60 ,     152956 ,    788
03/09/14 ,   24.12 ,   24.33 ,   24.65 ,   24.12 ,   24.42 ,      87390 ,    307
04/09/14 ,   24.06 ,   24.02 ,   24.42 ,   23.59 ,   24.07 ,      48107 ,    260
05/09/14 ,   24.73 ,   24.26 ,   24.73 ,   23.83 ,   24.20 ,     148487 ,    275
08/09/14 ,   24.53 ,   24.59 ,   24.91 ,   24.00 ,   24.74 ,      86962 ,    476
09/09/14 ,   24.04 ,   24.03 ,   24.43 ,   23.62 ,   24.21 ,      17281 ,     64
10/09/14 ,   23.46 ,   23.47 ,   24.04 ,   23.14 ,   24.04 ,     106954 ,    271
11/09/14 ,   23.98 ,   23.47 ,   24.12 ,   23.20 ,   23.65 ,      83344 ,    226
12/09/14 ,   24.03 ,   23.75 ,   24.04 ,   23.49 ,   23.71 ,     102014 ,    674
15/09/14 ,   23.91 ,   24.29 ,   24.82 ,   23.91 ,   24.04 ,     130318 ,    312
16/09/14 ,   23.86 ,   23.91 ,   24.12 ,   23.57 ,   23.72 ,     170405 ,    374
17/09/14 ,   24.84 ,   24.63 ,   25.04 ,   23.79 ,   23.85 ,      80903 ,    429
18/09/14 ,   23.22 ,   24.42 ,   24.81 ,   23.22 ,   24.67 ,     202067 ,    474
19/09/14 ,   22.76 ,   22.90 ,   23.70 ,   22.76 ,   23.22 ,      68519 ,    132
22/09/14 ,   22.08 ,   22.03 ,   22.77 ,   21.38 ,   22.77 ,     153375 ,    776
23/09/14 ,   21.91 ,   22.11 ,   22.28 ,   21.81 ,   21.96 ,     192178 ,    289
24/09/14 ,   22.99 ,   22.21 ,   22.99 ,   21.67 ,   21.80 ,      96706 ,    158
25/09/14 ,   22.12 ,   22.14 ,   22.77 ,   21.80 ,   22.62 ,      53292 ,    290
26/09/14 ,   22.96 ,   22.85 ,   22.97 ,   21.99 ,   21.99 ,      11990 ,     42
29/09/14 ,   22.51 ,   22.68 ,   22.91 ,   22.31 ,   22.51 ,      58708 ,    210
30/09/14 ,   22.68 ,   22.68 ,   22.81 ,   22.20 ,   22.20 ,     133640 ,    268
01/10/14 ,   22.17 ,   22.26 ,   22.48 ,   21.85 ,   22.47 ,     128879 ,    211
02/10/14 ,   21.60 ,   21.77 ,   22.23 ,   21.40 ,   22.23 ,      55314 ,    276
03/10/14 ,   22.35 ,   21.77 ,   22.35 ,   21.60 ,   21.64 ,     264711 ,    319
06/10/14 ,   23.03 ,   23.10 ,   23.58 ,   22.85 ,   22.86 ,      69755 ,    369
07/10/14 ,   23.24 ,   23.13 ,   23.43 ,   22.76 ,   23.15 ,      79291 ,    341
08/10/14 ,   22.38 ,   22.35 ,   23.23 ,   22.11 ,   23.02 ,     129632 ,    587
09/10/14 ,   22.39 ,   22.36 ,   22.68 ,   22.09 ,   22.15 ,     157836 ,    402
10/10/14 ,   22.23 ,   22.12 ,   22.52 ,   21.87 ,   21.94 ,      77224 ,    286
13/10/14 ,   21.56 ,   22.01 ,   22.43 ,   21.56 ,   22.39 ,      42505 ,    248
14/10/14 ,   21.43 ,   21.57 ,   21.71 ,   21.43 ,   21.56 ,      59307 ,    148
15/10/14 ,   21.07 ,   21.34 ,   21.89 ,   21.07 ,   21.43 ,      59557 ,    269
16/10/14 ,   20.05 ,   20.20 ,   21.26 ,   20.01 ,   20.97 ,      77634 ,    227
17/10/14 ,   20.54 ,   20.25 ,   20.92 ,   19.86 ,   20.33 ,     304938 ,    907
20/10/14 ,   20.91 ,   20.61 ,   20.93 ,   20.39 ,   20.42 ,     206268 ,    567
21/10/14 ,   20.33 ,   20.37 ,   20.54 ,   20.18 ,   20.40 ,     152706 ,    376
22/10/14 ,   19.63 ,   19.92 ,   20.40 ,   19.63 ,   20.40 ,      94016 ,    343
23/10/14 ,   18.63 ,   19.19 ,   19.57 ,   18.63 ,   19.27 ,      61341 ,    204
24/10/14 ,   20.14 ,   19.28 ,   20.14 ,   18.60 ,   18.80 ,     466066 ,    726
27/10/14 ,   19.58 ,   19.30 ,   19.64 ,   18.81 ,   19.36 ,     506033 ,    393
28/10/14 ,   21.11 ,   20.73 ,   21.30 ,   19.58 ,   19.58 ,     173493 ,    788
29/10/14 ,   21.11 ,   21.10 ,   21.41 ,   20.51 ,   21.33 ,     143166 ,    521
30/10/14 ,   22.18 ,   21.73 ,   22.18 ,   21.19 ,   21.19 ,     105220 ,    310
31/10/14 ,   22.29 ,   22.32 ,   23.05 ,   21.93 ,   22.24 ,     271587 ,    522
03/11/14 ,   22.05 ,   22.32 ,   22.76 ,   21.96 ,   22.02 ,      94736 ,    536
04/11/14 ,   21.56 ,   21.57 ,   22.08 ,   21.14 ,   21.82 ,      70008 ,    381
05/11/14 ,   21.86 ,   21.53 ,   22.28 ,   21.25 ,   21.25 ,     692508 ,    176
06/11/14 ,   21.29 ,   21.48 ,   21.80 ,   21.29 ,   21.33 ,      32250 ,    113
07/11/14 ,   21.38 ,   21.40 ,   21.66 ,   20.96 ,   21.01 ,      51865 ,    172
10/11/14 ,   21.33 ,   21.33 ,   21.47 ,   21.07 ,   21.44 ,      42787 ,    112
11/11/14 ,   21.36 ,   21.33 ,   21.36 ,   21.14 ,   21.33 ,       3223 ,     16
12/11/14 ,   21.34 ,   21.26 ,   21.60 ,   20.80 ,   21.31 ,      39050 ,    225
13/11/14 ,   20.64 ,   21.11 ,   21.25 ,   20.39 ,   21.13 ,     848137 ,    360
14/11/14 ,   20.96 ,   20.60 ,   21.23 ,   20.17 ,   20.60 ,      73104 ,    259
17/11/14 ,   20.56 ,   20.66 ,   21.13 ,   20.54 ,   20.89 ,      50894 ,    188
18/11/14 ,   20.64 ,   20.71 ,   21.04 ,   20.49 ,   20.69 ,     360978 ,    586
19/11/14 ,   20.50 ,   20.60 ,   20.72 ,   20.40 ,   20.51 ,      94249 ,    375
21/11/14 ,   20.59 ,   20.62 ,   20.91 ,   20.37 ,   20.37 ,     373434 ,    278
24/11/14 ,   20.69 ,   20.70 ,   20.98 ,   20.47 ,   20.62 ,     607711 ,    798
25/11/14 ,   20.37 ,   20.57 ,   20.97 ,   20.24 ,   20.69 ,    1087252 ,    915
26/11/14 ,   21.28 ,   20.97 ,   21.31 ,   20.39 ,   20.39 ,     609238 ,   1276
27/11/14 ,   21.45 ,   21.80 ,   22.20 ,   21.06 ,   21.07 ,     257207 ,   1306
28/11/14 ,   22.34 ,   21.90 ,   22.34 ,   21.44 ,   21.61 ,     406449 ,    460
01/12/14 ,   20.88 ,   21.09 ,   22.06 ,   20.73 ,   22.06 ,     133386 ,    794
02/12/14 ,   20.93 ,   20.92 ,   21.14 ,   20.47 ,   20.88 ,     113751 ,    626
03/12/14 ,   20.72 ,   20.69 ,   21.08 ,   20.47 ,   20.93 ,      54376 ,    345
04/12/14 ,   20.59 ,   20.54 ,   20.84 ,   20.28 ,   20.54 ,     164367 ,    619
05/12/14 ,   20.09 ,   20.24 ,   20.58 ,   19.95 ,   20.58 ,     119410 ,    702
08/12/14 ,   20.54 ,   20.25 ,   21.25 ,   19.93 ,   19.93 ,     268449 ,    634
09/12/14 ,   19.79 ,   19.83 ,   20.67 ,   19.64 ,   20.55 ,     304441 ,    408
10/12/14 ,   19.37 ,   19.70 ,   19.97 ,   19.37 ,   19.83 ,      59391 ,    306
11/12/14 ,   19.61 ,   19.46 ,   19.87 ,   19.01 ,   19.50 ,      76486 ,    393
12/12/14 ,   19.46 ,   19.41 ,   19.60 ,   19.05 ,   19.45 ,     127973 ,    477
15/12/14 ,   19.09 ,   19.21 ,   19.90 ,   18.84 ,   19.90 ,     111059 ,    367
16/12/14 ,   18.72 ,   18.76 ,   19.10 ,   18.54 ,   19.09 ,      87589 ,    466
17/12/14 ,   19.26 ,   18.75 ,   19.65 ,   18.46 ,   18.79 ,     864235 ,   1240
18/12/14 ,   19.73 ,   19.77 ,   20.15 ,   19.25 ,   19.25 ,     211140 ,    895
19/12/14 ,   19.69 ,   19.62 ,   20.09 ,   19.30 ,   19.48 ,     223348 ,    749
22/12/14 ,   20.23 ,   20.23 ,   20.65 ,   19.75 ,   19.75 ,      47589 ,    229
23/12/14 ,   20.62 ,   20.44 ,   20.91 ,   20.07 ,   20.21 ,     155976 ,    692
26/12/14 ,   20.36 ,   20.39 ,   20.78 ,   20.14 ,   20.65 ,     201145 ,    508
29/12/14 ,   20.74 ,   20.44 ,   20.74 ,   20.12 ,   20.49 ,      66883 ,    260
30/12/14 ,   21.03 ,   20.93 ,   21.33 ,   20.29 ,   20.98 ,     262146 ,    450
02/01/15 ,   20.10 ,   20.11 ,   20.80 ,   19.79 ,   20.75 ,     131552 ,    459
05/01/15 ,   19.51 ,   19.66 ,   20.23 ,   19.51 ,   19.80 ,     129948 ,    687
06/01/15 ,   19.15 ,   19.30 ,   19.58 ,   19.10 ,   19.48 ,     208343 ,    440
07/01/15 ,   19.34 ,   19.36 ,   19.75 ,   18.78 ,   18.78 ,     200061 ,    887
08/01/15 ,   19.24 ,   19.23 ,   19.31 ,   19.10 ,   19.22 ,      88319 ,    238
09/01/15 ,   19.03 ,   19.12 ,   19.50 ,   18.86 ,   19.50 ,      72970 ,    302
12/01/15 ,   18.81 ,   18.92 ,   19.08 ,   18.81 ,   19.02 ,     182153 ,    563
13/01/15 ,   18.96 ,   19.04 ,   19.46 ,   18.81 ,   19.18 ,     119663 ,    364
14/01/15 ,   18.98 ,   19.09 ,   19.26 ,   18.81 ,   18.81 ,      88518 ,    611
15/01/15 ,   18.78 ,   19.07 ,   19.19 ,   18.78 ,   19.17 ,      70417 ,     99
16/01/15 ,   19.19 ,   19.16 ,   19.72 ,   18.58 ,   18.70 ,     166510 ,    666
19/01/15 ,   19.13 ,   19.18 ,   19.34 ,   18.82 ,   19.14 ,      46026 ,    220
20/01/15 ,   19.48 ,   19.48 ,   20.27 ,   18.99 ,   19.18 ,     107289 ,    528
21/01/15 ,   19.48 ,   19.40 ,   19.74 ,   19.15 ,   19.48 ,      86799 ,    251
22/01/15 ,   20.48 ,   20.31 ,   20.66 ,   19.48 ,   19.54 ,     162636 ,    481
23/01/15 ,   21.29 ,   20.80 ,   21.29 ,   20.04 ,   20.29 ,     211052 ,    367
26/01/15 ,   20.07 ,   20.35 ,   21.13 ,   20.07 ,   21.13 ,     192255 ,    764
27/01/15 ,   19.88 ,   19.94 ,   20.18 ,   19.75 ,   20.07 ,      76970 ,    327
28/01/15 ,   19.39 ,   19.61 ,   19.94 ,   19.39 ,   19.69 ,      61456 ,    136
29/01/15 ,   19.43 ,   19.43 ,   19.58 ,   19.30 ,   19.39 ,      96653 ,    277
30/01/15 ,   18.29 ,   18.75 ,   19.59 ,   18.29 ,   19.13 ,     198336 ,    546
02/02/15 ,   18.86 ,   18.88 ,   19.14 ,   18.40 ,   18.40 ,     451232 ,    765
03/02/15 ,   19.52 ,   19.46 ,   19.75 ,   18.95 ,   18.95 ,      31963 ,    183
04/02/15 ,   19.73 ,   19.43 ,   19.95 ,   19.08 ,   19.86 ,     136188 ,    598
05/02/15 ,   20.40 ,   20.09 ,   20.81 ,   19.52 ,   19.52 ,     109244 ,    473
06/02/15 ,   19.58 ,   19.66 ,   20.21 ,   19.57 ,   20.21 ,     100403 ,    479
09/02/15 ,   19.95 ,   19.65 ,   19.95 ,   19.30 ,   19.48 ,      17825 ,     85
10/02/15 ,   19.76 ,   19.78 ,   19.84 ,   19.49 ,   19.65 ,      92732 ,    518
11/02/15 ,   19.57 ,   19.34 ,   19.80 ,   19.11 ,   19.72 ,      76487 ,    425
12/02/15 ,   19.58 ,   19.74 ,   20.03 ,   19.40 ,   19.72 ,      86802 ,    356
13/02/15 ,   20.66 ,   20.24 ,   20.74 ,   19.81 ,   19.81 ,      60923 ,    365
18/02/15 ,   19.95 ,   20.13 ,   20.91 ,   19.95 ,   20.71 ,      44397 ,    150
19/02/15 ,   19.90 ,   20.09 ,   20.37 ,   19.66 ,   19.95 ,      75552 ,    443
20/02/15 ,   19.80 ,   19.93 ,   20.20 ,   19.66 ,   19.99 ,     113801 ,    346
23/02/15 ,   20.49 ,   20.10 ,   20.49 ,   19.48 ,   20.07 ,     207041 ,    944
24/02/15 ,   20.27 ,   20.24 ,   20.48 ,   19.93 ,   20.36 ,      31808 ,    155
25/02/15 ,   19.80 ,   19.92 ,   20.46 ,   19.64 ,   20.26 ,      64541 ,    282
26/02/15 ,   19.97 ,   19.79 ,   19.97 ,   19.31 ,   19.80 ,     106572 ,    594
27/02/15 ,   19.80 ,   19.81 ,   20.17 ,   19.65 ,   20.00 ,      99703 ,    261
02/03/15 ,   20.28 ,   20.09 ,   20.28 ,   19.48 ,   19.80 ,      23611 ,     94
03/03/15 ,   20.91 ,   21.07 ,   21.38 ,   20.48 ,   20.48 ,     141243 ,    401
04/03/15 ,   20.18 ,   20.21 ,   20.73 ,   19.90 ,   20.73 ,     116755 ,    717
05/03/15 ,   20.42 ,   20.43 ,   20.67 ,   20.18 ,   20.26 ,      24650 ,    176
06/03/15 ,   20.67 ,   20.63 ,   20.80 ,   20.42 ,   20.47 ,     115562 ,    518
09/03/15 ,   20.91 ,   20.69 ,   20.92 ,   20.35 ,   20.66 ,     185799 ,    175
10/03/15 ,   20.28 ,   20.40 ,   20.80 ,   20.28 ,   20.42 ,     115840 ,    701
11/03/15 ,   20.42 ,   20.60 ,   20.88 ,   20.39 ,   20.43 ,      60814 ,    298
12/03/15 ,   20.09 ,   20.36 ,   20.59 ,   20.09 ,   20.59 ,     115802 ,    279
13/03/15 ,   19.06 ,   19.38 ,   20.18 ,   18.95 ,   19.98 ,     391972 ,    823
16/03/15 ,   19.07 ,   19.04 ,   19.60 ,   18.78 ,   19.34 ,     140568 ,    737
17/03/15 ,   19.34 ,   19.27 ,   19.52 ,   18.94 ,   19.25 ,     310443 ,    474
18/03/15 ,   19.73 ,   19.72 ,   20.04 ,   19.34 ,   19.48 ,     221392 ,    598
19/03/15 ,   19.55 ,   19.54 ,   19.95 ,   19.33 ,   19.75 ,      89425 ,    607
20/03/15 ,   19.79 ,   19.60 ,   19.92 ,   19.34 ,   19.60 ,      98546 ,    558
23/03/15 ,   19.48 ,   19.49 ,   19.88 ,   19.34 ,   19.55 ,     601061 ,    821
24/03/15 ,   19.30 ,   19.24 ,   19.81 ,   18.90 ,   19.60 ,     292603 ,   1026
25/03/15 ,   19.19 ,   19.29 ,   19.73 ,   18.99 ,   19.33 ,      76310 ,    417
26/03/15 ,   19.34 ,   19.12 ,   19.38 ,   18.97 ,   19.10 ,     172742 ,    574
27/03/15 ,   18.70 ,   19.02 ,   19.39 ,   18.70 ,   19.34 ,     373415 ,    275
30/03/15 ,   19.46 ,   19.31 ,   19.46 ,   18.95 ,   18.95 ,     390727 ,    455
31/03/15 ,   19.15 ,   19.50 ,   20.40 ,   19.15 ,   19.88 ,     349393 ,    775
01/04/15 ,   19.34 ,   19.39 ,   19.96 ,   19.19 ,   19.57 ,     166171 ,    849
02/04/15 ,   19.72 ,   19.68 ,   19.94 ,   19.36 ,   19.36 ,     109142 ,    420
06/04/15 ,   20.07 ,   20.02 ,   20.26 ,   19.73 ,   20.18 ,     112281 ,    426
07/04/15 ,   20.27 ,   20.40 ,   20.73 ,   19.85 ,   19.85 ,     144704 ,    592
08/04/15 ,   20.18 ,   20.22 ,   20.53 ,   20.07 ,   20.49 ,     179347 ,    538
09/04/15 ,   19.88 ,   20.07 ,   20.23 ,   19.88 ,   20.18 ,      19109 ,    126
10/04/15 ,   20.29 ,   20.10 ,   20.29 ,   19.80 ,   20.13 ,      90877 ,    441
13/04/15 ,   20.26 ,   20.31 ,   20.71 ,   19.87 ,   20.62 ,     144038 ,    706
14/04/15 ,   20.91 ,   20.33 ,   20.91 ,   19.90 ,   20.27 ,     135158 ,    728
15/04/15 ,   20.23 ,   20.50 ,   21.06 ,   20.05 ,   20.98 ,     218520 ,    933
16/04/15 ,   19.73 ,   19.95 ,   20.47 ,   19.73 ,   20.14 ,      22473 ,    115
17/04/15 ,   19.26 ,   19.46 ,   19.95 ,   19.23 ,   19.95 ,     384199 ,    811
20/04/15 ,   19.08 ,   19.28 ,   19.80 ,   19.02 ,   19.44 ,     299761 ,   1001
22/04/15 ,   18.78 ,   19.02 ,   19.30 ,   18.78 ,   19.11 ,     205301 ,    643
23/04/15 ,   18.89 ,   18.82 ,   19.24 ,   18.65 ,   18.89 ,     147373 ,    481
24/04/15 ,   18.95 ,   18.88 ,   19.66 ,   18.64 ,   19.02 ,     192248 ,   1069
27/04/15 ,   19.37 ,   19.20 ,   19.58 ,   19.04 ,   19.15 ,     143175 ,    751
28/04/15 ,   19.19 ,   19.09 ,   19.49 ,   18.69 ,   19.37 ,     144615 ,    707
29/04/15 ,   19.10 ,   19.08 ,   19.27 ,   18.47 ,   19.12 ,     140340 ,    788
30/04/15 ,   19.46 ,   19.53 ,   19.75 ,   19.10 ,   19.10 ,     335229 ,    958
04/05/15 ,   19.86 ,   19.69 ,   19.86 ,   19.34 ,   19.34 ,     116567 ,    339
05/05/15 ,   20.21 ,   20.12 ,   20.35 ,   19.89 ,   19.99 ,      93545 ,    492
06/05/15 ,   19.93 ,   19.87 ,   20.21 ,   19.66 ,   20.17 ,     157207 ,    741
07/05/15 ,   20.17 ,   19.91 ,   20.31 ,   19.63 ,   19.94 ,     129373 ,    689
08/05/15 ,   20.07 ,   20.09 ,   20.44 ,   19.84 ,   20.37 ,     290976 ,   1226
11/05/15 ,   19.16 ,   19.88 ,   20.47 ,   19.16 ,   20.47 ,     647185 ,    601
12/05/15 ,   19.30 ,   19.20 ,   19.34 ,   19.06 ,   19.15 ,     180766 ,   1149
13/05/15 ,   19.40 ,   19.38 ,   19.63 ,   19.20 ,   19.26 ,     232799 ,   1280
14/05/15 ,   19.38 ,   19.27 ,   19.58 ,   19.00 ,   19.27 ,     189028 ,    867
15/05/15 ,   19.45 ,   19.29 ,   19.74 ,   19.09 ,   19.46 ,    2372458 ,   1374
18/05/15 ,   19.32 ,   19.34 ,   19.80 ,   19.18 ,   19.66 ,     124928 ,    762
19/05/15 ,   19.07 ,   19.22 ,   19.41 ,   19.02 ,   19.34 ,     207969 ,    473
20/05/15 ,   19.18 ,   19.05 ,   19.20 ,   19.01 ,   19.20 ,     129169 ,    719
21/05/15 ,   19.06 ,   19.04 ,   19.29 ,   18.84 ,   19.29 ,     299745 ,    867
22/05/15 ,   19.15 ,   19.17 ,   19.33 ,   18.96 ,   19.06 ,     440658 ,    765
25/05/15 ,   19.02 ,   19.04 ,   19.16 ,   18.95 ,   19.01 ,      69385 ,    424
26/05/15 ,   19.06 ,   19.06 ,   19.18 ,   18.98 ,   19.02 ,     334882 ,    982
27/05/15 ,   19.75 ,   19.70 ,   20.60 ,   19.02 ,   19.08 ,     307534 ,   1529
28/05/15 ,   19.49 ,   19.31 ,   19.95 ,   19.16 ,   19.34 ,     272741 ,   1056
29/05/15 ,   19.42 ,   19.44 ,   19.75 ,   19.32 ,   19.34 ,      92529 ,    614
01/06/15 ,   19.40 ,   19.44 ,   19.61 ,   19.36 ,   19.40 ,      59077 ,    369
02/06/15 ,   20.02 ,   19.90 ,   20.15 ,   19.45 ,   19.45 ,      77979 ,    318
03/06/15 ,   19.81 ,   19.80 ,   20.05 ,   19.65 ,   20.02 ,      77210 ,    429
05/06/15 ,   19.58 ,   19.65 ,   19.87 ,   19.36 ,   19.81 ,      85408 ,    330
08/06/15 ,   19.34 ,   19.42 ,   19.72 ,   18.95 ,   19.59 ,     404037 ,    481
09/06/15 ,   19.34 ,   19.35 ,   19.51 ,   19.24 ,   19.26 ,      39154 ,    199
10/06/15 ,   19.54 ,   19.55 ,   19.70 ,   19.38 ,   19.48 ,     323801 ,    264
11/06/15 ,   19.32 ,   19.35 ,   19.75 ,   19.23 ,   19.75 ,      78056 ,    346
12/06/15 ,   19.03 ,   19.13 ,   19.32 ,   19.00 ,   19.10 ,      96242 ,    650
15/06/15 ,   19.02 ,   19.10 ,   19.34 ,   18.95 ,   19.10 ,     123402 ,    470
16/06/15 ,   18.95 ,   18.93 ,   19.08 ,   18.76 ,   19.02 ,     204865 ,    851
17/06/15 ,   19.03 ,   19.03 ,   19.19 ,   18.86 ,   19.01 ,      84154 ,    511
18/06/15 ,   19.06 ,   19.32 ,   19.64 ,   18.92 ,   19.18 ,     176760 ,    356
19/06/15 ,   18.86 ,   18.94 ,   19.08 ,   18.81 ,   18.92 ,     147278 ,    675
22/06/15 ,   18.73 ,   18.85 ,   19.35 ,   18.67 ,   18.96 ,     133688 ,    669
23/06/15 ,   19.15 ,   18.95 ,   19.15 ,   18.67 ,   18.86 ,      71939 ,    414
24/06/15 ,   19.10 ,   19.08 ,   19.17 ,   19.02 ,   19.08 ,      35493 ,    138
25/06/15 ,   18.80 ,   18.82 ,   19.18 ,   18.73 ,   18.95 ,     157316 ,    445
26/06/15 ,   18.73 ,   18.75 ,   18.92 ,   18.64 ,   18.73 ,      28098 ,     56
29/06/15 ,   18.56 ,   18.56 ,   18.71 ,   18.39 ,   18.54 ,     128426 ,    140
30/06/15 ,   19.16 ,   19.03 ,   19.16 ,   18.54 ,   18.54 ,     202991 ,    386
01/07/15 ,   19.17 ,   19.16 ,   19.34 ,   18.96 ,   19.34 ,     114661 ,    430
02/07/15 ,   19.34 ,   19.34 ,   19.49 ,   19.19 ,   19.21 ,      73507 ,    258
03/07/15 ,   19.23 ,   19.33 ,   19.42 ,   19.23 ,   19.39 ,     143148 ,    162
06/07/15 ,   19.23 ,   18.85 ,   19.49 ,   18.59 ,   19.16 ,     299732 ,    457
07/07/15 ,   19.18 ,   19.23 ,   19.40 ,   19.13 ,   19.26 ,      74473 ,    342
08/07/15 ,   18.53 ,   18.70 ,   19.19 ,   18.53 ,   19.06 ,     111152 ,    499
10/07/15 ,   18.54 ,   18.64 ,   18.85 ,   18.54 ,   18.78 ,     190438 ,    545
13/07/15 ,   18.62 ,   18.77 ,   18.98 ,   18.61 ,   18.65 ,      88917 ,    525
14/07/15 ,   18.49 ,   18.50 ,   18.64 ,   18.39 ,   18.57 ,     134492 ,    323
15/07/15 ,   18.36 ,   18.48 ,   18.65 ,   18.36 ,   18.58 ,     186939 ,    338
16/07/15 ,   18.36 ,   18.42 ,   18.54 ,   18.26 ,   18.49 ,      48866 ,    255
17/07/15 ,   18.10 ,   18.15 ,   18.41 ,   18.05 ,   18.36 ,     100031 ,    316
20/07/15 ,   17.99 ,   18.03 ,   18.33 ,   17.99 ,   18.01 ,     103410 ,    195
21/07/15 ,   17.68 ,   17.80 ,   18.03 ,   17.68 ,   17.99 ,     122422 ,    302
22/07/15 ,   17.49 ,   17.51 ,   17.68 ,   17.05 ,   17.68 ,     142901 ,    278
23/07/15 ,   16.44 ,   16.76 ,   17.54 ,   16.34 ,   17.36 ,     457872 ,    713
24/07/15 ,   16.59 ,   16.45 ,   16.72 ,   16.02 ,   16.25 ,     328608 ,    787
27/07/15 ,   16.76 ,   16.75 ,   16.76 ,   16.51 ,   16.73 ,     103960 ,    154
28/07/15 ,   16.43 ,   16.69 ,   16.92 ,   16.43 ,   16.88 ,     107294 ,    356
29/07/15 ,   16.76 ,   16.78 ,   16.97 ,   16.35 ,   16.66 ,      86726 ,    421
30/07/15 ,   16.88 ,   16.85 ,   16.97 ,   16.70 ,   16.97 ,      18801 ,     67
31/07/15 ,   17.07 ,   17.08 ,   17.55 ,   16.87 ,   16.92 ,     168504 ,    435
03/08/15 ,   16.34 ,   16.40 ,   17.16 ,   16.22 ,   16.93 ,     136213 ,    623
04/08/15 ,   16.28 ,   16.30 ,   16.57 ,   16.07 ,   16.51 ,     122414 ,    469
05/08/15 ,   16.47 ,   16.46 ,   16.58 ,   16.19 ,   16.19 ,      80238 ,    295
06/08/15 ,   16.31 ,   16.28 ,   16.52 ,   16.06 ,   16.52 ,     191966 ,    653
07/08/15 ,   16.17 ,   16.15 ,   16.32 ,   16.02 ,   16.23 ,     221837 ,   1216
10/08/15 ,   16.02 ,   16.03 ,   16.19 ,   15.66 ,   16.19 ,     175883 ,    635
11/08/15 ,   16.00 ,   15.96 ,   16.10 ,   15.69 ,   15.96 ,      60004 ,    305
12/08/15 ,   16.02 ,   15.98 ,   16.29 ,   15.59 ,   15.95 ,     145619 ,    555
13/08/15 ,   15.91 ,   15.92 ,   16.15 ,   15.73 ,   16.15 ,     199847 ,    612
14/08/15 ,   16.23 ,   16.23 ,   17.41 ,   15.87 ,   15.95 ,     234306 ,    529
17/08/15 ,   16.64 ,   16.57 ,   16.79 ,   15.80 ,   15.80 ,     165285 ,    792
18/08/15 ,   16.93 ,   16.85 ,   17.12 ,   16.53 ,   16.84 ,     152618 ,    339
19/08/15 ,   16.85 ,   16.81 ,   17.12 ,   16.62 ,   16.81 ,      85619 ,    339
20/08/15 ,   16.85 ,   16.83 ,   17.02 ,   16.64 ,   16.84 ,     514468 ,   1378
21/08/15 ,   16.86 ,   16.81 ,   17.30 ,   16.72 ,   16.77 ,     268823 ,    672
24/08/15 ,   16.99 ,   16.63 ,   17.31 ,   15.96 ,   16.45 ,     578520 ,    370
25/08/15 ,   17.07 ,   17.21 ,   17.65 ,   17.07 ,   17.26 ,     154549 ,    310
26/08/15 ,   17.48 ,   17.18 ,   17.50 ,   16.98 ,   17.11 ,     141511 ,    478
27/08/15 ,   18.01 ,   18.22 ,   19.08 ,   17.23 ,   17.23 ,     218816 ,    759
28/08/15 ,   17.42 ,   17.67 ,   17.98 ,   17.29 ,   17.69 ,     226489 ,    716
31/08/15 ,   17.55 ,   17.05 ,   17.99 ,   16.84 ,   17.42 ,     473401 ,    816
01/09/15 ,   17.21 ,   17.32 ,   18.03 ,   17.08 ,   17.24 ,     201004 ,    393
02/09/15 ,   16.91 ,   16.93 ,   17.35 ,   16.71 ,   17.35 ,     101670 ,    524
03/09/15 ,   17.69 ,   17.50 ,   17.74 ,   16.86 ,   16.98 ,     135097 ,    740
04/09/15 ,   17.61 ,   17.61 ,   17.74 ,   17.46 ,   17.64 ,     125642 ,    638
08/09/15 ,   17.74 ,   17.54 ,   17.74 ,   17.42 ,   17.42 ,     319197 ,    795
09/09/15 ,   17.87 ,   17.91 ,   18.44 ,   17.51 ,   17.51 ,     245837 ,    810
10/09/15 ,   17.57 ,   17.49 ,   17.82 ,   17.21 ,   17.60 ,     547052 ,    719
11/09/15 ,   17.61 ,   17.43 ,   17.75 ,   17.22 ,   17.57 ,      79715 ,    400
14/09/15 ,   17.46 ,   17.64 ,   17.75 ,   17.36 ,   17.75 ,     466726 ,    235
15/09/15 ,   16.92 ,   16.94 ,   17.35 ,   16.85 ,   17.31 ,     184744 ,    667
16/09/15 ,   17.68 ,   17.42 ,   17.82 ,   16.93 ,   17.11 ,     252502 ,   1230
17/09/15 ,   17.12 ,   17.45 ,   17.85 ,   17.12 ,   17.44 ,      92067 ,    600
18/09/15 ,   16.19 ,   16.55 ,   17.28 ,   16.16 ,   17.24 ,     147357 ,    767
21/09/15 ,   16.23 ,   16.26 ,   16.64 ,   16.03 ,   16.26 ,      66667 ,    331
22/09/15 ,   16.56 ,   16.13 ,   16.57 ,   15.73 ,   16.03 ,     153751 ,    575
23/09/15 ,   16.40 ,   16.42 ,   16.77 ,   16.16 ,   16.38 ,      94916 ,    570
24/09/15 ,   16.21 ,   16.03 ,   16.73 ,   15.90 ,   16.15 ,     534799 ,    343
25/09/15 ,   16.68 ,   16.58 ,   16.86 ,   16.18 ,   16.18 ,      74088 ,    469
28/09/15 ,   16.02 ,   16.07 ,   16.89 ,   15.68 ,   16.87 ,     168852 ,    439
29/09/15 ,   16.02 ,   16.05 ,   16.34 ,   15.85 ,   15.98 ,      89943 ,    477
30/09/15 ,   15.95 ,   15.99 ,   16.43 ,   15.95 ,   16.24 ,     430406 ,    627
01/10/15 ,   15.74 ,   15.74 ,   16.15 ,   15.61 ,   15.86 ,     376396 ,    608
02/10/15 ,   16.65 ,   16.00 ,   16.83 ,   15.40 ,   15.74 ,     186095 ,    590
05/10/15 ,   16.31 ,   16.60 ,   17.22 ,   16.23 ,   16.85 ,     108737 ,    651
06/10/15 ,   16.81 ,   16.58 ,   16.85 ,   16.24 ,   16.48 ,     129343 ,    611
07/10/15 ,   16.85 ,   16.98 ,   17.42 ,   16.76 ,   16.85 ,      47841 ,    274
08/10/15 ,   17.44 ,   17.10 ,   17.44 ,   16.86 ,   16.92 ,      90309 ,    438
09/10/15 ,   18.84 ,   18.26 ,   18.84 ,   17.60 ,   17.65 ,     125696 ,    708
13/10/15 ,   18.38 ,   18.44 ,   18.83 ,   18.19 ,   18.83 ,     115149 ,    627
14/10/15 ,   17.75 ,   18.09 ,   18.61 ,   17.43 ,   18.42 ,     302421 ,    787
15/10/15 ,   17.61 ,   17.74 ,   18.03 ,   17.55 ,   17.71 ,      88110 ,    392
16/10/15 ,   17.24 ,   17.55 ,   18.01 ,   17.24 ,   17.48 ,     309935 ,    476
19/10/15 ,   16.93 ,   17.29 ,   17.54 ,   16.93 ,   17.37 ,      84216 ,    532
20/10/15 ,   17.29 ,   17.42 ,   17.81 ,   16.93 ,   16.98 ,     134659 ,    799
21/10/15 ,   16.62 ,   16.92 ,   17.44 ,   16.46 ,   17.35 ,      86544 ,    477
22/10/15 ,   16.85 ,   17.21 ,   17.50 ,   16.45 ,   16.80 ,     104819 ,    636
23/10/15 ,   16.92 ,   17.17 ,   17.64 ,   16.92 ,   17.10 ,     106488 ,    518
26/10/15 ,   16.53 ,   16.76 ,   17.05 ,   16.37 ,   16.92 ,     174374 ,    407
27/10/15 ,   16.43 ,   16.61 ,   16.84 ,   16.43 ,   16.55 ,      67828 ,    422
28/10/15 ,   17.02 ,   16.98 ,   17.16 ,   16.27 ,   16.27 ,     107923 ,    398
29/10/15 ,   16.10 ,   16.87 ,   17.44 ,   16.10 ,   16.70 ,     112745 ,    573
30/10/15 ,   16.85 ,   16.72 ,   16.85 ,   16.03 ,   16.08 ,     151937 ,    428
03/11/15 ,   17.46 ,   17.15 ,   17.68 ,   16.57 ,   17.10 ,      83564 ,    391
04/11/15 ,   17.25 ,   17.59 ,   17.97 ,   17.04 ,   17.41 ,     174213 ,    248
05/11/15 ,   17.25 ,   17.24 ,   17.42 ,   16.92 ,   16.92 ,     317862 ,    216
06/11/15 ,   16.77 ,   17.08 ,   18.01 ,   16.70 ,   17.15 ,      62382 ,    316
09/11/15 ,   16.64 ,   16.64 ,   16.78 ,   16.56 ,   16.78 ,      50728 ,    210
10/11/15 ,   17.25 ,   16.93 ,   17.25 ,   16.68 ,   16.68 ,     204878 ,    351
11/11/15 ,   17.64 ,   17.61 ,   18.07 ,   17.29 ,   17.44 ,      72169 ,    251
12/11/15 ,   18.04 ,   17.71 ,   18.14 ,   17.49 ,   17.82 ,     468916 ,    575
13/11/15 ,   17.15 ,   17.57 ,   18.10 ,   17.15 ,   18.06 ,     195566 ,    540
16/11/15 ,   17.18 ,   16.98 ,   17.35 ,   16.68 ,   17.26 ,      73538 ,    409
17/11/15 ,   17.51 ,   17.51 ,   17.68 ,   17.11 ,   17.15 ,      86403 ,    387
18/11/15 ,   17.64 ,   17.61 ,   17.85 ,   17.35 ,   17.35 ,      72792 ,    421
19/11/15 ,   17.65 ,   17.80 ,   18.04 ,   17.40 ,   17.78 ,     169722 ,    274
23/11/15 ,   17.80 ,   17.67 ,   18.03 ,   17.57 ,   17.77 ,     101406 ,    275
24/11/15 ,   18.48 ,   18.07 ,   18.48 ,   17.78 ,   17.85 ,     223653 ,   1065
25/11/15 ,   18.34 ,   18.24 ,   18.54 ,   18.03 ,   18.26 ,     129340 ,    699
26/11/15 ,   18.52 ,   18.46 ,   18.58 ,   18.09 ,   18.35 ,      61576 ,    352
27/11/15 ,   18.24 ,   18.49 ,   18.81 ,   18.13 ,   18.59 ,     146915 ,    744
30/11/15 ,   17.64 ,   17.68 ,   18.23 ,   17.62 ,   18.04 ,     570474 ,    423
01/12/15 ,   17.87 ,   17.68 ,   18.18 ,   17.25 ,   17.64 ,     107929 ,    516
02/12/15 ,   18.65 ,   18.44 ,   18.83 ,   17.72 ,   17.97 ,     194033 ,   1298
03/12/15 ,   18.84 ,   18.86 ,   18.96 ,   18.55 ,   18.65 ,     277600 ,   1006
04/12/15 ,   18.67 ,   18.66 ,   18.81 ,   18.55 ,   18.81 ,     121192 ,    635
07/12/15 ,   19.20 ,   19.13 ,   19.42 ,   18.63 ,   18.93 ,     190999 ,    832
08/12/15 ,   18.83 ,   18.73 ,   19.24 ,   18.53 ,   19.20 ,     206873 ,   1183
09/12/15 ,   18.76 ,   18.57 ,   19.07 ,   18.14 ,   19.02 ,     248401 ,   1221
10/12/15 ,   19.18 ,   19.14 ,   19.18 ,   18.56 ,   18.79 ,     248822 ,    175
11/12/15 ,   18.84 ,   18.76 ,   19.14 ,   18.54 ,   19.14 ,     211423 ,    477
14/12/15 ,   18.46 ,   18.49 ,   18.90 ,   18.34 ,   18.59 ,      74921 ,    313
15/12/15 ,   18.52 ,   18.49 ,   18.62 ,   18.44 ,   18.60 ,     149973 ,    512
16/12/15 ,   18.36 ,   18.40 ,   18.70 ,   18.12 ,   18.54 ,      88279 ,    384
17/12/15 ,   18.92 ,   18.81 ,   18.92 ,   18.45 ,   18.54 ,      18432 ,     56
18/12/15 ,   17.23 ,   18.35 ,   18.92 ,   17.23 ,   18.70 ,     365389 ,    578
21/12/15 ,   16.83 ,   16.96 ,   17.58 ,   16.70 ,   17.58 ,     150142 ,    477
22/12/15 ,   17.53 ,   17.05 ,   17.62 ,   16.85 ,   16.88 ,     151793 ,    662
23/12/15 ,   17.20 ,   17.39 ,   17.61 ,   17.15 ,   17.45 ,      76158 ,    307
28/12/15 ,   16.95 ,   16.95 ,   17.28 ,   16.56 ,   17.14 ,      48690 ,    209
29/12/15 ,   16.95 ,   16.94 ,   17.10 ,   16.78 ,   16.90 ,      46713 ,    238
30/12/15 ,   16.95 ,   16.95 ,   17.37 ,   16.65 ,   16.95 ,     111380 ,    311
04/01/16 ,   15.96 ,   16.33 ,   16.93 ,   15.92 ,   16.93 ,     127907 ,    654
05/01/16 ,   16.05 ,   15.76 ,   16.05 ,   15.66 ,   15.96 ,     280186 ,    854
06/01/16 ,   15.83 ,   15.98 ,   16.29 ,   15.74 ,   16.05 ,     349677 ,    285
07/01/16 ,   16.33 ,   15.72 ,   16.33 ,   15.51 ,   15.83 ,      45879 ,    228
08/01/16 ,   16.55 ,   16.28 ,   16.55 ,   16.02 ,   16.08 ,      31701 ,    163
11/01/16 ,   15.61 ,   16.01 ,   16.43 ,   15.61 ,   16.43 ,      94752 ,    398
12/01/16 ,   15.87 ,   15.69 ,   16.15 ,   15.51 ,   15.72 ,     118389 ,    492
13/01/16 ,   15.99 ,   15.99 ,   16.15 ,   15.92 ,   15.98 ,      92127 ,     85
14/01/16 ,   15.96 ,   16.02 ,   16.14 ,   15.74 ,   16.05 ,     218834 ,    393
15/01/16 ,   15.74 ,   15.67 ,   16.15 ,   15.61 ,   15.83 ,      92680 ,    167
18/01/16 ,   15.71 ,   15.80 ,   15.94 ,   15.68 ,   15.94 ,      11890 ,     76
19/01/16 ,   15.21 ,   15.51 ,   15.98 ,   15.21 ,   15.77 ,     125888 ,    417
20/01/16 ,   15.28 ,   15.24 ,   15.55 ,   14.99 ,   15.27 ,      99144 ,    391
21/01/16 ,   15.19 ,   15.47 ,   15.71 ,   15.19 ,   15.37 ,      22641 ,    131
22/01/16 ,   15.43 ,   15.59 ,   15.96 ,   15.22 ,   15.43 ,     193294 ,    596
26/01/16 ,   15.00 ,   15.19 ,   15.53 ,   15.00 ,   15.53 ,     201523 ,    681
27/01/16 ,   15.13 ,   15.06 ,   15.22 ,   14.89 ,   14.96 ,     101205 ,    430
28/01/16 ,   15.03 ,   15.21 ,   15.41 ,   14.93 ,   14.96 ,     102343 ,    321
29/01/16 ,   15.37 ,   15.29 ,   15.60 ,   14.98 ,   15.05 ,     254771 ,    329
01/02/16 ,   16.37 ,   16.13 ,   16.88 ,   15.42 ,   15.51 ,     133958 ,    372
02/02/16 ,   16.15 ,   16.38 ,   17.13 ,   15.97 ,   16.03 ,     630685 ,    435
03/02/16 ,   15.49 ,   15.67 ,   16.15 ,   15.44 ,   16.15 ,     669555 ,    415
04/02/16 ,   15.74 ,   15.70 ,   15.95 ,   15.50 ,   15.66 ,     481170 ,    350
05/02/16 ,   15.59 ,   15.69 ,   15.92 ,   15.50 ,   15.74 ,     437931 ,    473
10/02/16 ,   15.10 ,   14.96 ,   15.38 ,   14.80 ,   15.29 ,     406727 ,    631
11/02/16 ,   14.55 ,   14.59 ,   14.96 ,   14.48 ,   14.96 ,      94322 ,    322
12/02/16 ,   14.49 ,   14.57 ,   14.80 ,   14.44 ,   14.80 ,      32421 ,    215
15/02/16 ,   14.46 ,   14.53 ,   14.73 ,   14.43 ,   14.60 ,      14717 ,     72
16/02/16 ,   14.83 ,   14.72 ,   14.87 ,   14.38 ,   14.54 ,      71998 ,    408
17/02/16 ,   14.56 ,   14.78 ,   14.93 ,   14.47 ,   14.93 ,      80842 ,    265
18/02/16 ,   14.69 ,   14.66 ,   14.83 ,   14.49 ,   14.49 ,      21789 ,    152
19/02/16 ,   14.62 ,   14.54 ,   14.64 ,   14.28 ,   14.55 ,      42067 ,     25
22/02/16 ,   14.89 ,   14.96 ,   15.16 ,   14.65 ,   14.66 ,      83719 ,    484
23/02/16 ,   14.32 ,   14.57 ,   15.28 ,   14.32 ,   15.11 ,      27348 ,    125
24/02/16 ,   14.03 ,   14.12 ,   14.31 ,   14.03 ,   14.31 ,      48803 ,    260
25/02/16 ,   13.79 ,   13.98 ,   14.15 ,   13.79 ,   13.90 ,     449117 ,    518
26/02/16 ,   13.94 ,   13.95 ,   14.08 ,   13.76 ,   14.01 ,     529672 ,    490
29/02/16 ,   14.39 ,   14.33 ,   14.57 ,   13.97 ,   13.97 ,     519312 ,    735
01/03/16 ,   14.88 ,   14.79 ,   15.14 ,   14.54 ,   14.60 ,     106417 ,    540
02/03/16 ,   15.01 ,   15.16 ,   15.41 ,   14.84 ,   14.97 ,      66540 ,    304
03/03/16 ,   16.28 ,   15.85 ,   16.32 ,   15.21 ,   15.21 ,     182057 ,    645
04/03/16 ,   17.39 ,   17.32 ,   17.75 ,   15.94 ,   15.94 ,     219065 ,    987
07/03/16 ,   18.47 ,   18.20 ,   18.52 ,   17.15 ,   17.39 ,     312944 ,    856
08/03/16 ,   17.99 ,   18.37 ,   18.79 ,   17.83 ,   18.67 ,     529117 ,    857
09/03/16 ,   17.48 ,   17.98 ,   18.80 ,   17.35 ,   18.25 ,     136309 ,    548
10/03/16 ,   17.68 ,   17.71 ,   18.01 ,   17.14 ,   17.45 ,     389246 ,    676
11/03/16 ,   17.61 ,   17.72 ,   17.85 ,   17.26 ,   17.74 ,     103060 ,    287
14/03/16 ,   16.92 ,   17.14 ,   17.41 ,   16.92 ,   17.32 ,      22140 ,    126
15/03/16 ,   17.23 ,   16.70 ,   17.64 ,   16.05 ,   17.09 ,      74846 ,    483
16/03/16 ,   17.48 ,   17.46 ,   17.59 ,   17.02 ,   17.54 ,      16685 ,     21
17/03/16 ,   18.44 ,   18.25 ,   18.60 ,   17.59 ,   17.63 ,     366971 ,    494
18/03/16 ,   17.85 ,   18.32 ,   18.71 ,   17.84 ,   18.65 ,      68123 ,    297
21/03/16 ,   17.92 ,   17.92 ,   18.21 ,   17.64 ,   18.21 ,      79461 ,    194
22/03/16 ,   18.42 ,   18.42 ,   18.85 ,   17.88 ,   18.17 ,     139128 ,    382
23/03/16 ,   17.75 ,   17.88 ,   18.14 ,   17.51 ,   18.06 ,     188624 ,    517
24/03/16 ,   17.75 ,   17.78 ,   18.04 ,   17.60 ,   17.75 ,     200475 ,    478
28/03/16 ,   18.44 ,   18.37 ,   18.88 ,   17.76 ,   17.94 ,     115589 ,    618
29/03/16 ,   18.54 ,   18.53 ,   18.90 ,   18.20 ,   18.26 ,     201704 ,    429
30/03/16 ,   18.83 ,   18.81 ,   19.08 ,   18.54 ,   18.78 ,     352080 ,    863
31/03/16 ,   18.87 ,   18.86 ,   19.06 ,   18.49 ,   18.68 ,     208649 ,    992
01/04/16 ,   18.44 ,   18.79 ,   18.91 ,   18.44 ,   18.87 ,     119034 ,    257
04/04/16 ,   18.03 ,   18.03 ,   18.57 ,   17.63 ,   18.54 ,     387548 ,    550
05/04/16 ,   18.03 ,   18.03 ,   18.37 ,   17.69 ,   17.86 ,      89506 ,    375
06/04/16 ,   17.69 ,   17.89 ,   18.11 ,   17.64 ,   18.05 ,      69674 ,    290
07/04/16 ,   17.79 ,   17.76 ,   17.98 ,   17.60 ,   17.82 ,      20076 ,    125
08/04/16 ,   18.66 ,   18.12 ,   19.05 ,   18.03 ,   18.29 ,     283843 ,    296
11/04/16 ,   18.54 ,   18.82 ,   19.08 ,   18.54 ,   18.70 ,      31432 ,    176
12/04/16 ,   18.81 ,   18.74 ,   19.01 ,   18.59 ,   18.86 ,      69575 ,    325
13/04/16 ,   19.29 ,   19.08 ,   19.34 ,   18.78 ,   18.79 ,     288690 ,    756
14/04/16 ,   19.63 ,   19.50 ,   20.11 ,   19.13 ,   19.23 ,     217597 ,   1035
15/04/16 ,   19.89 ,   20.09 ,   20.63 ,   19.44 ,   19.66 ,     309481 ,    908
18/04/16 ,   20.52 ,   20.24 ,   20.58 ,   19.80 ,   19.97 ,     148087 ,    324
19/04/16 ,   21.11 ,   20.93 ,   21.47 ,   20.02 ,   20.29 ,     190792 ,    608
20/04/16 ,   20.40 ,   20.49 ,   21.02 ,   20.16 ,   21.02 ,      81627 ,    369
22/04/16 ,   19.58 ,   19.93 ,   20.17 ,   19.45 ,   20.16 ,      70404 ,    186
25/04/16 ,   19.46 ,   19.53 ,   19.76 ,   19.36 ,   19.58 ,      30952 ,    143
26/04/16 ,   19.66 ,   19.55 ,   19.84 ,   19.13 ,   19.68 ,      97666 ,    345
27/04/16 ,   20.77 ,   20.47 ,   21.00 ,   19.46 ,   19.80 ,      68634 ,    280
28/04/16 ,   20.03 ,   20.02 ,   20.68 ,   19.36 ,   20.38 ,     220727 ,   1157
29/04/16 ,   19.58 ,   20.07 ,   20.59 ,   19.58 ,   20.59 ,      95347 ,    530
02/05/16 ,   19.79 ,   19.63 ,   20.07 ,   19.15 ,   19.58 ,     129416 ,    511
03/05/16 ,   19.98 ,   19.95 ,   20.23 ,   19.47 ,   19.79 ,     139828 ,    688
04/05/16 ,   19.89 ,   19.85 ,   20.28 ,   19.46 ,   19.89 ,      80561 ,    401
05/05/16 ,   19.70 ,   20.26 ,   21.02 ,   19.61 ,   20.28 ,     140204 ,    493
06/05/16 ,   19.79 ,   19.76 ,   20.15 ,   19.57 ,   19.65 ,      61555 ,    323
09/05/16 ,   20.84 ,   20.42 ,   20.96 ,   19.33 ,   19.44 ,     551934 ,    844
10/05/16 ,   21.80 ,   21.53 ,   21.89 ,   20.40 ,   20.72 ,     576407 ,   1236
11/05/16 ,   21.56 ,   21.81 ,   22.49 ,   21.42 ,   22.04 ,     244655 ,   1008
12/05/16 ,   22.17 ,   21.84 ,   22.35 ,   21.53 ,   22.01 ,     201368 ,    856
13/05/16 ,   22.12 ,   22.13 ,   22.43 ,   21.66 ,   22.26 ,     143957 ,    396
16/05/16 ,   21.99 ,   22.01 ,   22.16 ,   21.52 ,   22.08 ,     191767 ,    336
17/05/16 ,   21.77 ,   21.78 ,   22.18 ,   21.36 ,   21.73 ,     135389 ,    192
18/05/16 ,   21.61 ,   21.80 ,   22.14 ,   21.39 ,   21.80 ,     127321 ,    196
19/05/16 ,   21.29 ,   21.31 ,   21.82 ,   20.96 ,   21.40 ,      91228 ,    574
20/05/16 ,   21.94 ,   21.59 ,   22.06 ,   21.00 ,   21.22 ,     217007 ,   1108
23/05/16 ,   21.33 ,   21.29 ,   21.65 ,   21.06 ,   21.65 ,      70218 ,    461
24/05/16 ,   21.20 ,   21.31 ,   21.76 ,   21.05 ,   21.43 ,      68543 ,    312
25/05/16 ,   21.05 ,   21.06 ,   21.52 ,   20.60 ,   21.29 ,      69637 ,    335
27/05/16 ,   20.77 ,   20.43 ,   21.32 ,   20.29 ,   21.11 ,     558383 ,    272
30/05/16 ,   20.89 ,   20.75 ,   21.20 ,   20.40 ,   20.73 ,      94072 ,    296
31/05/16 ,   20.11 ,   20.07 ,   20.98 ,   19.69 ,   20.62 ,     263266 ,    712
01/06/16 ,   20.21 ,   20.24 ,   20.32 ,   20.01 ,   20.01 ,     214881 ,    681
02/06/16 ,   20.24 ,   20.28 ,   20.46 ,   19.99 ,   20.43 ,     208063 ,    400
03/06/16 ,   20.23 ,   20.19 ,   20.41 ,   19.97 ,   20.23 ,     103994 ,    701
06/06/16 ,   20.40 ,   20.17 ,   20.44 ,   19.94 ,   20.32 ,     396919 ,    594
07/06/16 ,   20.73 ,   20.44 ,   20.73 ,   20.08 ,   20.43 ,     437550 ,   1020
08/06/16 ,   20.84 ,   21.23 ,   21.48 ,   20.73 ,   20.88 ,     317436 ,    598
09/06/16 ,   20.73 ,   20.66 ,   21.04 ,   20.43 ,   20.63 ,      69639 ,    266
10/06/16 ,   20.40 ,   20.68 ,   21.01 ,   20.40 ,   20.72 ,     150530 ,    838
13/06/16 ,   20.34 ,   20.40 ,   20.54 ,   20.14 ,   20.40 ,     181272 ,   1252
14/06/16 ,   20.26 ,   20.28 ,   20.47 ,   20.13 ,   20.27 ,     218479 ,    630
15/06/16 ,   20.32 ,   20.37 ,   20.52 ,   20.06 ,   20.43 ,     165297 ,    808
16/06/16 ,   20.14 ,   20.13 ,   20.36 ,   20.07 ,   20.32 ,     179686 ,    674
17/06/16 ,   20.07 ,   20.09 ,   20.32 ,   19.91 ,   20.26 ,     104005 ,    581
20/06/16 ,   21.15 ,   20.48 ,   21.15 ,   20.10 ,   20.10 ,     451243 ,    966
21/06/16 ,   21.26 ,   21.20 ,   21.39 ,   20.92 ,   20.94 ,     101179 ,    671
22/06/16 ,   21.43 ,   21.39 ,   21.59 ,   21.18 ,   21.34 ,      84554 ,    431
23/06/16 ,   21.20 ,   21.87 ,   22.82 ,   21.20 ,   21.43 ,     284739 ,   1088
24/06/16 ,   21.80 ,   21.37 ,   21.80 ,   20.90 ,   21.12 ,     187672 ,    991
27/06/16 ,   21.06 ,   21.24 ,   21.69 ,   20.76 ,   21.66 ,      89018 ,    531
28/06/16 ,   21.36 ,   21.45 ,   21.89 ,   21.16 ,   21.17 ,      50881 ,    333
29/06/16 ,   21.66 ,   21.58 ,   21.80 ,   21.36 ,   21.57 ,      76633 ,    506
30/06/16 ,   22.03 ,   21.82 ,   22.18 ,   21.33 ,   21.66 ,      75103 ,    405
01/07/16 ,   21.94 ,   21.77 ,   22.17 ,   21.49 ,   21.98 ,      39546 ,    239
04/07/16 ,   22.20 ,   21.88 ,   22.20 ,   21.64 ,   21.75 ,      26289 ,    139
05/07/16 ,   21.85 ,   21.90 ,   22.13 ,   21.76 ,   22.11 ,     120350 ,    542
06/07/16 ,   21.49 ,   21.36 ,   21.85 ,   21.03 ,   21.81 ,      87552 ,    611
07/07/16 ,   21.44 ,   21.39 ,   21.62 ,   21.29 ,   21.44 ,     122469 ,    799
08/07/16 ,   21.47 ,   21.45 ,   21.74 ,   21.32 ,   21.36 ,     137427 ,    567
11/07/16 ,   22.75 ,   22.32 ,   22.86 ,   21.43 ,   21.48 ,     291477 ,   1298
12/07/16 ,   23.21 ,   22.86 ,   23.61 ,   22.44 ,   22.75 ,     258032 ,    778
13/07/16 ,   22.37 ,   22.55 ,   23.24 ,   22.37 ,   22.89 ,     144265 ,    749
14/07/16 ,   22.57 ,   22.53 ,   22.71 ,   22.23 ,   22.23 ,     466274 ,   1105
15/07/16 ,   22.49 ,   22.54 ,   22.77 ,   22.28 ,   22.52 ,     479059 ,    825
18/07/16 ,   22.67 ,   22.62 ,   22.89 ,   22.20 ,   22.62 ,     439610 ,   1148
19/07/16 ,   22.57 ,   22.59 ,   22.81 ,   22.35 ,   22.75 ,     138626 ,    817
20/07/16 ,   22.77 ,   22.72 ,   22.87 ,   22.43 ,   22.76 ,     336861 ,    662
21/07/16 ,   22.89 ,   22.91 ,   22.99 ,   22.54 ,   22.84 ,     267187 ,    531
22/07/16 ,   22.99 ,   23.09 ,   23.91 ,   22.71 ,   23.27 ,      58741 ,    319
25/07/16 ,   23.02 ,   22.91 ,   23.15 ,   22.07 ,   22.99 ,      75869 ,    357
26/07/16 ,   22.99 ,   22.99 ,   23.36 ,   22.76 ,   22.84 ,      64549 ,    256
27/07/16 ,   23.22 ,   23.21 ,   23.36 ,   22.81 ,   22.99 ,      83647 ,    450
28/07/16 ,   22.90 ,   22.85 ,   23.39 ,   22.62 ,   23.25 ,      64307 ,    433
29/07/16 ,   22.99 ,   22.92 ,   23.31 ,   22.75 ,   22.75 ,      78570 ,    383
01/08/16 ,   22.77 ,   22.85 ,   23.11 ,   22.75 ,   22.97 ,      55538 ,    367
02/08/16 ,   22.91 ,   22.86 ,   23.15 ,   22.77 ,   22.77 ,     104369 ,    581
03/08/16 ,   22.81 ,   22.88 ,   22.98 ,   22.67 ,   22.79 ,      63219 ,    127
04/08/16 ,   22.49 ,   22.56 ,   22.95 ,   22.27 ,   22.85 ,     124550 ,    514
05/08/16 ,   21.92 ,   22.30 ,   22.56 ,   21.83 ,   22.30 ,     245146 ,    651
08/08/16 ,   21.63 ,   21.77 ,   22.07 ,   21.41 ,   22.07 ,     237156 ,    562
09/08/16 ,   21.79 ,   21.82 ,   22.03 ,   21.52 ,   21.63 ,     200843 ,    864
10/08/16 ,   22.19 ,   22.21 ,   22.71 ,   21.71 ,   21.79 ,     131316 ,    737
11/08/16 ,   21.95 ,   21.97 ,   22.27 ,   21.85 ,   22.05 ,      60688 ,    304
12/08/16 ,   21.74 ,   21.80 ,   22.17 ,   21.59 ,   22.11 ,      49184 ,    295
15/08/16 ,   21.36 ,   21.43 ,   21.74 ,   21.36 ,   21.74 ,     213175 ,    626
16/08/16 ,   21.44 ,   21.43 ,   21.73 ,   21.30 ,   21.44 ,     533161 ,   1146
17/08/16 ,   21.91 ,   21.43 ,   22.41 ,   21.17 ,   21.42 ,     213580 ,    294
18/08/16 ,   21.70 ,   21.57 ,   22.20 ,   21.36 ,   21.82 ,     294759 ,    686
19/08/16 ,   21.73 ,   21.46 ,   21.99 ,   21.30 ,   21.60 ,     585935 ,    616
22/08/16 ,   21.36 ,   21.38 ,   21.55 ,   21.31 ,   21.50 ,     170935 ,    890
23/08/16 ,   21.53 ,   21.51 ,   21.60 ,   21.22 ,   21.22 ,     173979 ,    516
24/08/16 ,   21.61 ,   21.36 ,   21.61 ,   21.21 ,   21.41 ,     182949 ,    965
25/08/16 ,   21.22 ,   21.28 ,   21.84 ,   21.17 ,   21.63 ,     282041 ,   1219
26/08/16 ,   21.33 ,   21.21 ,   21.78 ,   20.97 ,   21.32 ,     104367 ,    605
29/08/16 ,   21.34 ,   21.28 ,   21.42 ,   21.19 ,   21.36 ,     105157 ,    464
30/08/16 ,   21.36 ,   21.41 ,   21.61 ,   21.34 ,   21.36 ,     204122 ,    449
31/08/16 ,   21.36 ,   21.36 ,   21.54 ,   21.31 ,   21.47 ,      57475 ,    305
01/09/16 ,   21.36 ,   21.36 ,   21.40 ,   21.34 ,   21.36 ,      30917 ,    115
02/09/16 ,   21.64 ,   21.45 ,   21.90 ,   21.36 ,   21.36 ,      28361 ,    154
05/09/16 ,   21.56 ,   21.57 ,   21.69 ,   21.46 ,   21.61 ,      45862 ,    305
06/09/16 ,   22.17 ,   21.94 ,   22.26 ,   21.56 ,   21.71 ,      46591 ,    324
08/09/16 ,   21.70 ,   21.97 ,   22.28 ,   21.70 ,   22.23 ,      75404 ,    419
09/09/16 ,   21.38 ,   21.51 ,   21.68 ,   21.34 ,   21.68 ,      68132 ,    267
12/09/16 ,   22.22 ,   21.77 ,   22.22 ,   21.36 ,   21.38 ,     296415 ,    839
13/09/16 ,   22.61 ,   22.26 ,   22.85 ,   21.68 ,   21.99 ,     889793 ,    934
14/09/16 ,   21.73 ,   22.26 ,   22.76 ,   21.73 ,   22.76 ,      81873 ,    494
15/09/16 ,   21.83 ,   21.78 ,   21.89 ,   21.59 ,   21.79 ,     114370 ,    630
16/09/16 ,   22.57 ,   22.08 ,   22.57 ,   21.51 ,   21.83 ,     155414 ,    336
19/09/16 ,   21.97 ,   22.01 ,   22.57 ,   21.74 ,   22.57 ,     159635 ,   1028
20/09/16 ,   22.70 ,   22.45 ,   22.77 ,   22.14 ,   22.21 ,     120796 ,    364
21/09/16 ,   22.63 ,   22.59 ,   22.83 ,   22.37 ,   22.72 ,     149206 ,    257
22/09/16 ,   22.52 ,   22.69 ,   23.32 ,   22.43 ,   22.63 ,      53361 ,    225
23/09/16 ,   22.20 ,   22.27 ,   22.53 ,   22.10 ,   22.41 ,      39733 ,    238
26/09/16 ,   21.79 ,   21.95 ,   22.21 ,   21.79 ,   22.21 ,     349107 ,    711
27/09/16 ,   21.79 ,   21.73 ,   22.13 ,   21.61 ,   22.13 ,      44533 ,    296
28/09/16 ,   22.40 ,   22.11 ,   22.47 ,   21.81 ,   21.94 ,      68759 ,    359
29/09/16 ,   21.94 ,   22.26 ,   22.77 ,   21.74 ,   22.41 ,      58693 ,    372
30/09/16 ,   21.62 ,   21.92 ,   22.03 ,   21.62 ,   21.94 ,     209583 ,    116
03/10/16 ,   22.39 ,   22.54 ,   23.24 ,   21.76 ,   21.85 ,      61845 ,    398
04/10/16 ,   23.02 ,   22.77 ,   23.02 ,   22.32 ,   22.45 ,      78766 ,    463
05/10/16 ,   23.32 ,   22.96 ,   23.52 ,   22.76 ,   23.02 ,     170664 ,   1006
06/10/16 ,   22.43 ,   22.86 ,   23.24 ,   22.41 ,   23.24 ,     164005 ,    538
07/10/16 ,   22.21 ,   22.12 ,   22.42 ,   21.74 ,   22.42 ,     248662 ,    367
10/10/16 ,   21.90 ,   21.96 ,   22.38 ,   21.86 ,   22.38 ,      49383 ,    380
11/10/16 ,   22.54 ,   22.25 ,   23.09 ,   21.80 ,   21.88 ,     309380 ,    613
13/10/16 ,   22.32 ,   22.38 ,   22.60 ,   22.32 ,   22.43 ,      61733 ,    439
14/10/16 ,   22.55 ,   22.58 ,   22.86 ,   22.32 ,   22.32 ,      84725 ,    607
17/10/16 ,   23.13 ,   22.76 ,   23.20 ,   22.44 ,   22.67 ,     244092 ,    837
18/10/16 ,   23.67 ,   23.37 ,   23.72 ,   22.82 ,   22.99 ,     195464 ,    627
19/10/16 ,   25.15 ,   24.46 ,   25.47 ,   23.53 ,   23.53 ,     247715 ,    816
20/10/16 ,   26.22 ,   25.65 ,   26.30 ,   24.41 ,   24.59 ,     277394 ,   1274
21/10/16 ,   25.43 ,   25.47 ,   26.19 ,   25.17 ,   25.79 ,     114545 ,    640
24/10/16 ,   25.75 ,   25.49 ,   25.95 ,   25.06 ,   25.06 ,     189348 ,    744
25/10/16 ,   25.63 ,   25.95 ,   26.52 ,   25.31 ,   26.32 ,     263141 ,   1165
26/10/16 ,   25.61 ,   25.58 ,   26.08 ,   25.21 ,   25.64 ,     283002 ,    812
27/10/16 ,   25.78 ,   25.42 ,   25.88 ,   24.81 ,   25.62 ,     171270 ,    877
28/10/16 ,   24.97 ,   25.22 ,   26.00 ,   24.83 ,   25.67 ,      89852 ,    535
31/10/16 ,   24.43 ,   25.04 ,   25.60 ,   24.43 ,   25.20 ,     134482 ,    574
01/11/16 ,   23.87 ,   24.10 ,   24.80 ,   23.70 ,   24.46 ,      88781 ,    510
03/11/16 ,   24.61 ,   24.16 ,   24.75 ,   23.44 ,   23.44 ,     164587 ,    888
04/11/16 ,   24.45 ,   24.38 ,   24.78 ,   24.20 ,   24.75 ,      64537 ,    400
07/11/16 ,   24.37 ,   24.52 ,   24.80 ,   24.21 ,   24.31 ,      95802 ,    487
08/11/16 ,   24.20 ,   24.37 ,   24.71 ,   24.05 ,   24.05 ,      54491 ,    363
09/11/16 ,   24.24 ,   23.98 ,   24.98 ,   22.74 ,   23.31 ,     115448 ,    615
10/11/16 ,   23.71 ,   23.92 ,   24.61 ,   23.40 ,   23.96 ,     806933 ,   1091
11/11/16 ,   23.58 ,   23.58 ,   23.91 ,   23.14 ,   23.69 ,     158126 ,    624
14/11/16 ,   23.03 ,   23.33 ,   23.93 ,   23.03 ,   23.28 ,     138574 ,    870
16/11/16 ,   23.16 ,   23.14 ,   23.90 ,   22.32 ,   22.69 ,     322684 ,   1132
17/11/16 ,   23.50 ,   23.35 ,   23.50 ,   23.09 ,   23.09 ,      91836 ,    549
18/11/16 ,   23.35 ,   23.31 ,   23.67 ,   23.13 ,   23.67 ,      30518 ,    177
21/11/16 ,   23.29 ,   23.29 ,   23.53 ,   23.02 ,   23.34 ,      49176 ,    244
22/11/16 ,   22.76 ,   22.86 ,   23.53 ,   22.75 ,   23.17 ,     139640 ,    696
23/11/16 ,   23.01 ,   23.12 ,   23.87 ,   22.65 ,   22.79 ,     332916 ,   1390
24/11/16 ,   23.14 ,   23.19 ,   23.44 ,   22.78 ,   22.93 ,      41683 ,    180
25/11/16 ,   22.64 ,   22.71 ,   23.26 ,   22.38 ,   23.15 ,     177448 ,    826
28/11/16 ,   22.93 ,   22.88 ,   23.71 ,   22.41 ,   22.65 ,     240698 ,    971
29/11/16 ,   22.52 ,   22.61 ,   23.08 ,   22.32 ,   22.81 ,     136255 ,    679
30/11/16 ,   22.74 ,   22.75 ,   23.46 ,   22.47 ,   22.48 ,     392153 ,    838
01/12/16 ,   21.64 ,   21.91 ,   22.74 ,   21.40 ,   22.72 ,     248105 ,   1127
02/12/16 ,   21.10 ,   21.29 ,   21.73 ,   20.75 ,   21.73 ,     224205 ,   1161
05/12/16 ,   20.00 ,   20.59 ,   21.74 ,   19.88 ,   21.11 ,     314323 ,   1884
06/12/16 ,   20.70 ,   20.40 ,   21.43 ,   19.49 ,   19.85 ,     350864 ,   2189
07/12/16 ,   20.40 ,   20.44 ,   20.97 ,   20.06 ,   20.73 ,     282850 ,   1284
08/12/16 ,   20.30 ,   20.39 ,   20.55 ,   20.02 ,   20.55 ,     347465 ,    776
09/12/16 ,   20.51 ,   20.47 ,   20.68 ,   20.24 ,   20.62 ,     472184 ,    510
12/12/16 ,   20.00 ,   20.09 ,   20.64 ,   19.78 ,   20.64 ,      98175 ,    669
13/12/16 ,   20.57 ,   20.55 ,   20.91 ,   20.09 ,   20.19 ,     266690 ,   1390
14/12/16 ,   20.32 ,   20.45 ,   20.73 ,   20.32 ,   20.73 ,     134690 ,    870
15/12/16 ,   19.99 ,   20.12 ,   20.47 ,   19.76 ,   20.19 ,     250864 ,   1469
16/12/16 ,   19.88 ,   19.89 ,   20.18 ,   19.63 ,   20.18 ,     201052 ,    828
19/12/16 ,   19.34 ,   19.53 ,   19.91 ,   19.34 ,   19.62 ,     153080 ,    907
20/12/16 ,   19.58 ,   19.45 ,   19.73 ,   19.19 ,   19.26 ,     327839 ,   1684
21/12/16 ,   19.85 ,   19.79 ,   19.99 ,   19.58 ,   19.58 ,     116600 ,    256
22/12/16 ,   20.27 ,   20.01 ,   20.33 ,   19.76 ,   20.02 ,      79313 ,    381
23/12/16 ,   20.31 ,   20.32 ,   20.47 ,   20.14 ,   20.29 ,     125276 ,    634
26/12/16 ,   20.00 ,   20.09 ,   20.35 ,   19.76 ,   20.28 ,      72365 ,    461
27/12/16 ,   19.99 ,   19.98 ,   20.09 ,   19.89 ,   20.03 ,      95895 ,    250
28/12/16 ,   20.74 ,   20.61 ,   21.05 ,   20.04 ,   20.25 ,     110871 ,    797
29/12/16 ,   20.90 ,   20.73 ,   21.15 ,   20.47 ,   20.72 ,     201512 ,    876
02/01/17 ,   20.89 ,   20.73 ,   20.90 ,   20.36 ,   20.90 ,      72222 ,    210
03/01/17 ,   21.60 ,   21.27 ,   21.60 ,   20.91 ,   20.92 ,     183187 ,    430
04/01/17 ,   22.25 ,   22.40 ,   22.77 ,   21.65 ,   21.65 ,     209004 ,    754
05/01/17 ,   22.35 ,   22.18 ,   22.46 ,   21.81 ,   22.30 ,     171423 ,    479
06/01/17 ,   22.32 ,   22.35 ,   22.75 ,   22.04 ,   22.53 ,     137297 ,    704
09/01/17 ,   22.41 ,   22.32 ,   22.55 ,   21.90 ,   22.41 ,     299123 ,    951
10/01/17 ,   22.26 ,   22.62 ,   22.81 ,   22.07 ,   22.65 ,     392892 ,    707
11/01/17 ,   22.43 ,   22.62 ,   22.94 ,   22.15 ,   22.28 ,     565419 ,   1034
12/01/17 ,   23.14 ,   23.23 ,   23.58 ,   22.80 ,   22.81 ,     234993 ,    757
13/01/17 ,   23.03 ,   23.11 ,   23.39 ,   22.86 ,   23.19 ,     299942 ,    695
16/01/17 ,   22.83 ,   22.97 ,   23.35 ,   22.38 ,   22.85 ,      47324 ,    286
17/01/17 ,   22.52 ,   22.52 ,   22.89 ,   22.40 ,   22.85 ,     114060 ,    602
18/01/17 ,   23.16 ,   22.85 ,   23.37 ,   22.47 ,   22.52 ,     193460 ,    555
19/01/17 ,   23.05 ,   23.09 ,   23.36 ,   22.82 ,   23.16 ,     179487 ,    941
20/01/17 ,   23.14 ,   23.12 ,   23.59 ,   22.83 ,   23.11 ,      92006 ,    593
23/01/17 ,   22.85 ,   22.89 ,   23.31 ,   22.65 ,   22.96 ,     301321 ,    492
24/01/17 ,   23.60 ,   23.44 ,   23.79 ,   22.73 ,   22.73 ,     115969 ,    570
26/01/17 ,   24.04 ,   23.94 ,   24.28 ,   23.64 ,   23.92 ,     214409 ,    649
27/01/17 ,   24.17 ,   24.08 ,   24.38 ,   23.74 ,   23.81 ,     290320 ,   1056
30/01/17 ,   24.04 ,   23.92 ,   24.23 ,   23.74 ,   23.91 ,     106425 ,    587
31/01/17 ,   24.26 ,   24.04 ,   24.27 ,   23.76 ,   23.90 ,     325582 ,   1572
01/02/17 ,   25.01 ,   24.70 ,   25.31 ,   24.04 ,   24.20 ,     487350 ,   1717
02/02/17 ,   25.25 ,   24.86 ,   25.25 ,   24.64 ,   25.01 ,     371960 ,   1109
03/02/17 ,   25.69 ,   25.64 ,   26.14 ,   24.87 ,   25.32 ,     572478 ,   2165
06/02/17 ,   24.80 ,   24.97 ,   25.75 ,   24.80 ,   25.75 ,     503116 ,   2751
07/02/17 ,   24.88 ,   24.69 ,   25.10 ,   24.45 ,   24.80 ,      55766 ,    309
08/02/17 ,   24.82 ,   24.79 ,   24.97 ,   24.59 ,   24.97 ,      64477 ,    461
09/02/17 ,   24.63 ,   24.79 ,   24.95 ,   24.61 ,   24.65 ,     145374 ,    823
10/02/17 ,   24.87 ,   24.76 ,   24.88 ,   24.66 ,   24.80 ,     181124 ,    859
13/02/17 ,   24.67 ,   24.73 ,   24.88 ,   24.62 ,   24.88 ,     131524 ,    859
14/02/17 ,   24.65 ,   24.69 ,   24.88 ,   24.38 ,   24.67 ,     204835 ,   1039
15/02/17 ,   24.89 ,   24.85 ,   25.41 ,   24.55 ,   24.62 ,     672282 ,   1736
16/02/17 ,   24.88 ,   24.89 ,   25.12 ,   24.66 ,   24.88 ,     396241 ,   1040
17/02/17 ,   24.93 ,   24.88 ,   24.99 ,   24.67 ,   24.81 ,     204370 ,    643
20/02/17 ,   25.17 ,   25.15 ,   25.36 ,   24.98 ,   24.98 ,     161759 ,    547
21/02/17 ,   25.68 ,   25.50 ,   25.74 ,   25.21 ,   25.41 ,     144432 ,    689
22/02/17 ,   26.05 ,   25.93 ,   26.29 ,   25.45 ,   25.72 ,     155799 ,    895
23/02/17 ,   26.14 ,   26.18 ,   26.45 ,   25.93 ,   26.29 ,      95711 ,    555
24/02/17 ,   26.25 ,   25.91 ,   26.25 ,   25.17 ,   26.04 ,     267290 ,    954
01/03/17 ,   25.85 ,   25.66 ,   26.42 ,   25.29 ,   26.42 ,     148165 ,    668
02/03/17 ,   25.18 ,   25.31 ,   25.87 ,   24.94 ,   25.70 ,     129394 ,    633
03/03/17 ,   25.51 ,   25.26 ,   25.82 ,   24.91 ,   25.28 ,     168348 ,    698
06/03/17 ,   25.61 ,   25.45 ,   26.06 ,   25.16 ,   25.63 ,     150839 ,    763
07/03/17 ,   25.95 ,   25.80 ,   25.95 ,   25.45 ,   25.64 ,     163214 ,    841
08/03/17 ,   25.93 ,   25.94 ,   26.27 ,   25.71 ,   26.11 ,     338084 ,    970
09/03/17 ,   25.21 ,   25.36 ,   26.07 ,   25.06 ,   25.87 ,     172965 ,    887
10/03/17 ,   26.00 ,   25.75 ,   26.14 ,   25.18 ,   25.20 ,     138870 ,    646
13/03/17 ,   26.04 ,   26.10 ,   26.66 ,   25.79 ,   26.01 ,     150863 ,   1014
14/03/17 ,   26.08 ,   26.15 ,   26.61 ,   25.67 ,   25.75 ,     124360 ,    734
15/03/17 ,   26.51 ,   26.31 ,   26.51 ,   25.77 ,   26.29 ,     171697 ,    854
16/03/17 ,   26.51 ,   26.61 ,   27.01 ,   26.42 ,   26.56 ,      95244 ,    332
17/03/17 ,   26.41 ,   26.36 ,   26.73 ,   25.99 ,   26.68 ,     156399 ,    600
20/03/17 ,   26.14 ,   26.19 ,   26.44 ,   26.01 ,   26.42 ,      53146 ,    329
21/03/17 ,   25.72 ,   25.78 ,   26.26 ,   25.46 ,   26.04 ,      89113 ,    604
22/03/17 ,   25.92 ,   25.77 ,   26.04 ,   25.31 ,   25.71 ,      81296 ,    461
23/03/17 ,   25.97 ,   25.73 ,   26.09 ,   25.40 ,   25.87 ,     271243 ,    581
24/03/17 ,   25.93 ,   25.82 ,   26.01 ,   25.69 ,   25.98 ,      69448 ,    395
27/03/17 ,   25.61 ,   25.61 ,   25.85 ,   25.36 ,   25.80 ,      64993 ,    335
28/03/17 ,   26.26 ,   26.00 ,   26.62 ,   25.57 ,   25.67 ,     253037 ,    469
29/03/17 ,   26.14 ,   26.18 ,   26.33 ,   26.08 ,   26.16 ,      88183 ,    399
30/03/17 ,   26.10 ,   26.14 ,   26.29 ,   25.86 ,   26.17 ,      48196 ,    326
31/03/17 ,   26.16 ,   26.06 ,   26.26 ,   25.78 ,   26.26 ,      77465 ,    257
03/04/17 ,   25.97 ,   26.01 ,   26.26 ,   25.82 ,   26.19 ,      59118 ,    262
04/04/17 ,   25.83 ,   25.83 ,   25.99 ,   25.71 ,   25.96 ,     114181 ,    221
05/04/17 ,   26.18 ,   25.95 ,   26.23 ,   25.73 ,   25.81 ,     322456 ,   1365
06/04/17 ,   25.28 ,   25.79 ,   26.21 ,   25.28 ,   26.18 ,     247176 ,    631
07/04/17 ,   26.34 ,   25.67 ,   26.34 ,   25.12 ,   25.29 ,     257954 ,   1275
10/04/17 ,   27.49 ,   27.00 ,   27.49 ,   26.29 ,   26.51 ,     860416 ,   1129
11/04/17 ,   26.54 ,   26.95 ,   27.54 ,   26.54 ,   27.49 ,     299748 ,   1136
12/04/17 ,   26.48 ,   26.22 ,   26.48 ,   25.88 ,   26.29 ,     240929 ,    866
13/04/17 ,   26.77 ,   26.75 ,   27.15 ,   26.41 ,   26.46 ,      95340 ,    441
17/04/17 ,   26.64 ,   26.68 ,   26.77 ,   26.41 ,   26.70 ,     288605 ,    315
18/04/17 ,   26.26 ,   26.34 ,   26.90 ,   26.15 ,   26.30 ,     183789 ,    746
19/04/17 ,   26.77 ,   26.59 ,   26.77 ,   26.07 ,   26.27 ,      86978 ,    260
20/04/17 ,   26.69 ,   26.32 ,   26.90 ,   26.03 ,   26.82 ,     206744 ,   1299
24/04/17 ,   26.58 ,   26.64 ,   26.88 ,   26.46 ,   26.88 ,     177380 ,    581
25/04/17 ,   26.87 ,   26.69 ,   26.87 ,   26.47 ,   26.62 ,     125050 ,    570
26/04/17 ,   27.01 ,   26.71 ,   27.03 ,   26.58 ,   26.94 ,     759920 ,    689
27/04/17 ,   26.82 ,   26.89 ,   27.05 ,   26.76 ,   27.01 ,     536920 ,    197
28/04/17 ,   28.12 ,   27.84 ,   28.29 ,   26.87 ,   26.95 ,     379109 ,   1981
02/05/17 ,   28.70 ,   28.68 ,   28.94 ,   28.14 ,   28.27 ,     359791 ,    634
03/05/17 ,   28.87 ,   28.58 ,   29.46 ,   28.36 ,   28.70 ,     353900 ,    652
04/05/17 ,   28.45 ,   28.98 ,   29.92 ,   28.06 ,   29.61 ,     464189 ,   1819
05/05/17 ,   28.87 ,   28.47 ,   28.90 ,   28.22 ,   28.22 ,     267853 ,   1744
08/05/17 ,   28.73 ,   28.76 ,   29.32 ,   28.40 ,   28.94 ,     180515 ,   1151
09/05/17 ,   28.83 ,   28.90 ,   29.08 ,   28.61 ,   28.99 ,     452827 ,   1515
10/05/17 ,   29.29 ,   29.30 ,   29.61 ,   28.83 ,   29.00 ,     659458 ,   2248
11/05/17 ,   30.12 ,   29.72 ,   30.49 ,   29.32 ,   29.32 ,     691756 ,   2107
12/05/17 ,   29.87 ,   29.95 ,   30.27 ,   29.77 ,   30.12 ,     251966 ,   1132
15/05/17 ,   30.21 ,   29.72 ,   30.26 ,   29.18 ,   30.26 ,     547022 ,   1889
16/05/17 ,   30.64 ,   30.29 ,   30.64 ,   29.69 ,   30.15 ,     362775 ,   2196
17/05/17 ,   30.55 ,   30.49 ,   31.05 ,   29.85 ,   30.65 ,     334553 ,   1688
18/05/17 ,   27.17 ,   27.50 ,   28.55 ,   27.02 ,   28.55 ,     591222 ,   2828
19/05/17 ,   28.38 ,   27.76 ,   28.70 ,   27.18 ,   27.18 ,     843201 ,   4824
22/05/17 ,   27.09 ,   26.84 ,   27.92 ,   26.18 ,   27.92 ,     776931 ,   2210
23/05/17 ,   28.03 ,   27.42 ,   28.22 ,   26.72 ,   27.55 ,     474869 ,   1442
24/05/17 ,   28.27 ,   27.94 ,   28.35 ,   27.37 ,   27.76 ,     323563 ,   1756
25/05/17 ,   28.03 ,   28.02 ,   28.37 ,   27.61 ,   28.35 ,     208983 ,    603
26/05/17 ,   28.45 ,   28.11 ,   28.70 ,   27.77 ,   28.05 ,     743612 ,   2231
29/05/17 ,   28.09 ,   28.20 ,   28.48 ,   28.04 ,   28.19 ,      91857 ,    651
30/05/17 ,   27.55 ,   27.64 ,   28.38 ,   27.52 ,   27.80 ,     271259 ,   1057
31/05/17 ,   27.26 ,   27.17 ,   28.05 ,   26.72 ,   27.55 ,     579870 ,   2811
01/06/17 ,   26.79 ,   26.99 ,   27.51 ,   26.77 ,   27.01 ,     331340 ,   1719
02/06/17 ,   27.26 ,   27.01 ,   27.35 ,   26.61 ,   27.06 ,     214629 ,   1270
05/06/17 ,   27.26 ,   27.20 ,   27.72 ,   26.85 ,   26.85 ,     399668 ,   1248
06/06/17 ,   27.85 ,   27.65 ,   28.07 ,   27.11 ,   27.39 ,     460951 ,   1388
07/06/17 ,   28.36 ,   28.09 ,   28.38 ,   27.72 ,   27.82 ,     562455 ,   1451
08/06/17 ,   28.60 ,   28.19 ,   28.60 ,   27.71 ,   28.29 ,     320950 ,   1627
09/06/17 ,   27.48 ,   27.64 ,   28.53 ,   27.15 ,   28.37 ,     902627 ,   4010
12/06/17 ,   27.37 ,   26.95 ,   27.37 ,   26.68 ,   27.26 ,     374990 ,    873
13/06/17 ,   27.60 ,   27.46 ,   27.75 ,   26.99 ,   27.51 ,     210888 ,   1035
14/06/17 ,   28.03 ,   27.54 ,   28.03 ,   27.34 ,   27.58 ,     275686 ,    867
16/06/17 ,   28.03 ,   27.87 ,   28.05 ,   27.62 ,   27.77 ,     466028 ,   1062
19/06/17 ,   27.93 ,   27.93 ,   28.17 ,   27.72 ,   27.99 ,     152072 ,    802
20/06/17 ,   27.78 ,   27.75 ,   28.10 ,   27.45 ,   27.89 ,     141641 ,    839
21/06/17 ,   26.95 ,   27.07 ,   27.88 ,   26.76 ,   27.68 ,     321390 ,   1700
22/06/17 ,   27.17 ,   27.04 ,   27.17 ,   26.71 ,   26.91 ,     116846 ,    370
23/06/17 ,   27.34 ,   27.30 ,   27.43 ,   27.08 ,   27.08 ,     149680 ,    829
26/06/17 ,   27.48 ,   27.44 ,   27.53 ,   27.26 ,   27.37 ,     262077 ,    646
27/06/17 ,   27.48 ,   27.42 ,   27.52 ,   27.24 ,   27.41 ,      82155 ,    468
28/06/17 ,   27.04 ,   27.03 ,   27.39 ,   26.82 ,   27.39 ,     158434 ,    640
29/06/17 ,   27.22 ,   27.23 ,   27.40 ,   26.97 ,   27.15 ,     104668 ,    681
30/06/17 ,   27.76 ,   27.68 ,   27.76 ,   27.13 ,   27.44 ,     270257 ,    715
03/07/17 ,   27.30 ,   27.39 ,   27.82 ,   26.96 ,   27.82 ,     232433 ,    636
04/07/17 ,   27.35 ,   27.30 ,   27.39 ,   27.15 ,   27.32 ,      81078 ,    290
05/07/17 ,   27.59 ,   27.36 ,   27.59 ,   26.95 ,   27.21 ,     144957 ,    344
06/07/17 ,   28.31 ,   27.73 ,   28.31 ,   27.18 ,   27.39 ,     471300 ,   1637
07/07/17 ,   29.87 ,   29.03 ,   29.87 ,   28.00 ,   28.34 ,     704153 ,   1331
10/07/17 ,   29.55 ,   29.33 ,   29.83 ,   29.14 ,   29.67 ,     464696 ,   1374
11/07/17 ,   29.88 ,   30.09 ,   30.57 ,   29.60 ,   29.60 ,     249711 ,   1322
12/07/17 ,   30.10 ,   30.10 ,   30.70 ,   29.76 ,   30.69 ,     211614 ,   1241
13/07/17 ,   30.41 ,   30.71 ,   31.25 ,   30.32 ,   30.59 ,     177651 ,    714
14/07/17 ,   30.89 ,   30.62 ,   30.89 ,   30.02 ,   30.47 ,     168829 ,    994
17/07/17 ,   31.05 ,   30.83 ,   31.43 ,   30.47 ,   30.88 ,     229259 ,   1018
18/07/17 ,   31.35 ,   31.35 ,   31.79 ,   30.84 ,   30.96 ,     319471 ,   1494
19/07/17 ,   30.93 ,   30.59 ,   31.43 ,   29.95 ,   31.22 ,     409020 ,   1980
20/07/17 ,   30.87 ,   30.69 ,   31.02 ,   30.36 ,   30.91 ,     229284 ,   1144
21/07/17 ,   31.25 ,   31.39 ,   31.75 ,   30.76 ,   31.19 ,     280278 ,   1673
24/07/17 ,   31.36 ,   31.45 ,   31.71 ,   31.23 ,   31.40 ,     247662 ,   1310
25/07/17 ,   31.09 ,   31.34 ,   31.65 ,   31.04 ,   31.37 ,     249360 ,    613
26/07/17 ,   30.82 ,   30.99 ,   31.32 ,   30.71 ,   31.11 ,     264812 ,    814
27/07/17 ,   31.35 ,   31.35 ,   31.52 ,   31.13 ,   31.17 ,     259299 ,   1057
28/07/17 ,   31.35 ,   31.24 ,   31.62 ,   30.57 ,   31.50 ,     110124 ,    544
31/07/17 ,   31.64 ,   30.99 ,   31.64 ,   30.55 ,   31.30 ,     333649 ,   1753
01/08/17 ,   31.23 ,   31.19 ,   31.38 ,   31.03 ,   31.38 ,     290183 ,   1014
02/08/17 ,   30.09 ,   30.58 ,   31.40 ,   29.83 ,   31.33 ,     747349 ,   2079
03/08/17 ,   30.32 ,   30.25 ,   30.40 ,   29.90 ,   29.90 ,     466592 ,   1341
04/08/17 ,   30.32 ,   30.36 ,   30.55 ,   29.84 ,   30.38 ,     566579 ,    886
07/08/17 ,   30.24 ,   30.13 ,   30.35 ,   29.96 ,   30.31 ,     478206 ,   1543
08/08/17 ,   31.64 ,   31.02 ,   31.70 ,   30.06 ,   30.39 ,    1334995 ,   3365
09/08/17 ,   31.49 ,   31.40 ,   31.69 ,   31.07 ,   31.64 ,     404711 ,   1724
10/08/17 ,   31.75 ,   31.64 ,   32.35 ,   30.84 ,   31.51 ,    1808719 ,   4165
11/08/17 ,   33.28 ,   32.90 ,   33.53 ,   31.49 ,   31.49 ,    1256357 ,   3366
14/08/17 ,   35.16 ,   34.87 ,   35.48 ,   33.29 ,   33.29 ,    1290705 ,   4947
15/08/17 ,   35.82 ,   35.39 ,   36.09 ,   34.27 ,   34.99 ,     593816 ,   2156
16/08/17 ,   35.88 ,   36.31 ,   37.25 ,   35.48 ,   35.80 ,     843562 ,   3786
17/08/17 ,   35.32 ,   35.40 ,   35.63 ,   35.15 ,   35.57 ,     289751 ,   1631
18/08/17 ,   36.71 ,   36.34 ,   36.76 ,   35.57 ,   35.57 ,     489200 ,   2300
21/08/17 ,   35.76 ,   36.37 ,   36.79 ,   35.76 ,   36.61 ,     591599 ,   1152
22/08/17 ,   37.58 ,   37.21 ,   37.65 ,   35.91 ,   36.07 ,     524221 ,   2206
23/08/17 ,   38.95 ,   38.55 ,   39.19 ,   37.16 ,   37.25 ,     804669 ,   2537
24/08/17 ,   38.44 ,   38.42 ,   38.95 ,   38.19 ,   38.95 ,     307203 ,   1579
25/08/17 ,   37.88 ,   37.77 ,   38.62 ,   37.55 ,   38.40 ,     779968 ,   2254
28/08/17 ,   40.41 ,   39.98 ,   40.50 ,   37.93 ,   37.94 ,     572187 ,   1605
29/08/17 ,   38.45 ,   38.99 ,   40.30 ,   38.34 ,   40.30 ,     941450 ,   2335
30/08/17 ,   38.34 ,   38.50 ,   38.72 ,   38.18 ,   38.54 ,     414175 ,   1831
31/08/17 ,   39.11 ,   38.89 ,   39.17 ,   38.45 ,   38.45 ,     762669 ,   1382
01/09/17 ,   40.15 ,   39.79 ,   40.17 ,   39.01 ,   39.13 ,     472089 ,   1598
04/09/17 ,   39.47 ,   39.86 ,   40.27 ,   39.38 ,   40.22 ,    1045333 ,   2718
05/09/17 ,   40.17 ,   40.26 ,   40.85 ,   39.61 ,   39.97 ,     415124 ,   2433
06/09/17 ,   43.64 ,   42.86 ,   44.19 ,   40.19 ,   40.19 ,    2033510 ,   5095
08/09/17 ,   45.39 ,   45.21 ,   46.03 ,   43.05 ,   43.63 ,     579071 ,   2471
11/09/17 ,   46.78 ,   46.54 ,   47.20 ,   45.06 ,   45.34 ,     512270 ,   2608
12/09/17 ,   46.93 ,   47.11 ,   47.77 ,   45.95 ,   46.94 ,     334290 ,   1672
13/09/17 ,   46.87 ,   47.17 ,   47.87 ,   46.53 ,   46.55 ,     531578 ,   2846
14/09/17 ,   46.01 ,   46.55 ,   47.69 ,   45.68 ,   46.41 ,     635606 ,   2381
15/09/17 ,   45.42 ,   45.78 ,   46.55 ,   45.42 ,   46.27 ,    1230238 ,   3018
18/09/17 ,   47.12 ,   47.21 ,   48.15 ,   45.01 ,   45.01 ,     456001 ,   2178
19/09/17 ,   46.27 ,   46.66 ,   47.58 ,   46.13 ,   47.24 ,     286311 ,   1178
20/09/17 ,   44.88 ,   45.46 ,   48.28 ,   44.65 ,   45.94 ,     546805 ,   2751
21/09/17 ,   44.83 ,   45.02 ,   45.78 ,   44.01 ,   44.56 ,     606651 ,   3380
22/09/17 ,   44.56 ,   44.83 ,   45.34 ,   44.52 ,   44.60 ,     354627 ,   1866
25/09/17 ,   43.17 ,   43.27 ,   45.23 ,   42.70 ,   44.96 ,     456612 ,   2798
26/09/17 ,   42.78 ,   42.92 ,   43.78 ,   42.43 ,   42.93 ,     330147 ,   1835
27/09/17 ,   41.62 ,   41.66 ,   43.01 ,   40.78 ,   42.80 ,     344712 ,   1874
28/09/17 ,   41.12 ,   41.23 ,   43.11 ,   40.60 ,   41.90 ,     365345 ,   2090
29/09/17 ,   43.64 ,   43.37 ,   44.27 ,   41.14 ,   41.14 ,     505263 ,   2724
02/10/17 ,   43.40 ,   43.55 ,   44.39 ,   42.78 ,   44.09 ,     351190 ,   1474
03/10/17 ,   44.21 ,   44.39 ,   45.33 ,   43.29 ,   43.40 ,     388295 ,   1768
04/10/17 ,   45.70 ,   45.55 ,   46.11 ,   44.33 ,   44.53 ,     250484 ,   1523
05/10/17 ,   44.14 ,   45.41 ,   46.59 ,   44.14 ,   45.97 ,     386512 ,   1821
06/10/17 ,   44.09 ,   44.10 ,   44.62 ,   43.33 ,   43.90 ,     353684 ,   2125
09/10/17 ,   44.33 ,   44.00 ,   45.07 ,   43.20 ,   44.35 ,     290086 ,   1690
10/10/17 ,   45.61 ,   44.81 ,   45.97 ,   44.05 ,   44.55 ,     411728 ,   1868
11/10/17 ,   45.33 ,   45.18 ,   45.77 ,   44.69 ,   45.71 ,     248145 ,    998
13/10/17 ,   46.25 ,   46.02 ,   46.60 ,   45.35 ,   45.98 ,     432295 ,   2532
16/10/17 ,   46.63 ,   46.23 ,   46.91 ,   45.39 ,   46.28 ,     301401 ,   1840
17/10/17 ,   45.17 ,   45.48 ,   46.64 ,   44.97 ,   46.64 ,     367266 ,   1948
18/10/17 ,   46.13 ,   46.06 ,   46.59 ,   45.08 ,   45.08 ,     244509 ,   1122
19/10/17 ,   46.44 ,   46.34 ,   47.27 ,   45.23 ,   46.33 ,     210378 ,    977
20/10/17 ,   46.63 ,   47.27 ,   47.94 ,   46.63 ,   46.84 ,     288906 ,   1129
23/10/17 ,   46.54 ,   46.55 ,   47.01 ,   46.27 ,   46.66 ,     121851 ,    667
24/10/17 ,   46.68 ,   46.60 ,   47.39 ,   46.26 ,   47.02 ,     207450 ,   1303
25/10/17 ,   47.49 ,   47.36 ,   47.91 ,   46.29 ,   46.68 ,     267912 ,    987
26/10/17 ,   47.44 ,   47.30 ,   47.70 ,   46.88 ,   47.49 ,     392848 ,   1069
27/10/17 ,   48.02 ,   48.02 ,   48.75 ,   47.55 ,   47.86 ,    1406726 ,   1098
30/10/17 ,   46.54 ,   47.29 ,   48.49 ,   46.54 ,   48.13 ,     351614 ,   1947
31/10/17 ,   44.13 ,   44.98 ,   46.91 ,   43.90 ,   46.71 ,     773487 ,   3177
01/11/17 ,   43.92 ,   43.15 ,   44.21 ,   42.47 ,   44.14 ,     690530 ,   1787
03/11/17 ,   42.33 ,   42.03 ,   43.95 ,   41.12 ,   43.95 ,     486742 ,   1966
06/11/17 ,   44.52 ,   43.06 ,   44.52 ,   41.89 ,   42.43 ,     714143 ,   2016
07/11/17 ,   39.76 ,   41.51 ,   44.32 ,   39.76 ,   44.32 ,    1193389 ,   3743
08/11/17 ,   42.18 ,   41.35 ,   42.78 ,   39.28 ,   40.23 ,     739663 ,   4246
09/11/17 ,   39.24 ,   39.86 ,   41.74 ,   39.24 ,   41.72 ,     592373 ,   1738
10/11/17 ,   38.72 ,   39.07 ,   40.44 ,   38.32 ,   39.71 ,     558841 ,   1160
13/11/17 ,   40.57 ,   40.03 ,   40.99 ,   38.23 ,   38.25 ,     300959 ,   1480
14/11/17 ,   41.12 ,   41.39 ,   42.06 ,   40.61 ,   41.24 ,     234881 ,   1369
16/11/17 ,   42.33 ,   42.09 ,   42.61 ,   41.09 ,   41.74 ,    1024300 ,   1386
17/11/17 ,   43.19 ,   43.12 ,   43.64 ,   42.38 ,   42.74 ,     168065 ,    883
21/11/17 ,   43.30 ,   43.45 ,   44.09 ,   43.05 ,   43.05 ,     198741 ,   1153
22/11/17 ,   42.83 ,   43.15 ,   43.41 ,   42.43 ,   42.90 ,     632236 ,    982
23/11/17 ,   42.69 ,   42.72 ,   43.15 ,   42.03 ,   42.83 ,      95408 ,    441
24/11/17 ,   41.90 ,   42.12 ,   43.13 ,   41.64 ,   42.48 ,     319098 ,   1261
27/11/17 ,   42.31 ,   42.83 ,   43.57 ,   41.06 ,   41.36 ,     231335 ,    949
28/11/17 ,   43.11 ,   43.17 ,   44.01 ,   41.95 ,   41.95 ,     124677 ,    757
29/11/17 ,   42.28 ,   43.30 ,   43.36 ,   42.28 ,   43.13 ,    3550637 ,   1387
30/11/17 ,   40.33 ,   41.09 ,   42.73 ,   40.33 ,   42.73 ,     344961 ,    864
01/12/17 ,   41.46 ,   41.20 ,   42.29 ,   39.69 ,   40.37 ,     296426 ,   1569
04/12/17 ,   42.23 ,   42.01 ,   42.62 ,   40.92 ,   40.92 ,     225678 ,   1533
05/12/17 ,   42.78 ,   43.27 ,   44.19 ,   42.18 ,   42.63 ,     170155 ,   1183
06/12/17 ,   44.53 ,   43.22 ,   44.53 ,   42.16 ,   42.16 ,     242378 ,   1196
07/12/17 ,   43.20 ,   43.56 ,   44.80 ,   42.40 ,   44.80 ,     263070 ,   1796
08/12/17 ,   43.64 ,   43.60 ,   44.07 ,   42.66 ,   42.66 ,      74352 ,    525
11/12/17 ,   42.64 ,   42.89 ,   43.46 ,   42.63 ,   43.07 ,      90933 ,    562
12/12/17 ,   42.49 ,   42.10 ,   42.86 ,   41.41 ,   42.86 ,     191928 ,   1401
13/12/17 ,   43.20 ,   43.31 ,   43.64 ,   42.27 ,   42.50 ,     482548 ,   1937
14/12/17 ,   41.90 ,   42.31 ,   43.29 ,   41.82 ,   42.61 ,     242457 ,   1716
15/12/17 ,   43.77 ,   43.32 ,   44.33 ,   41.63 ,   42.13 ,     449991 ,   1292
18/12/17 ,   44.79 ,   44.73 ,   44.96 ,   44.19 ,   44.19 ,     158542 ,   1050
19/12/17 ,   45.10 ,   45.37 ,   46.01 ,   44.36 ,   44.79 ,     162000 ,    926
20/12/17 ,   44.64 ,   45.30 ,   46.11 ,   44.45 ,   44.45 ,     309168 ,   1229
21/12/17 ,   45.14 ,   45.21 ,   45.44 ,   44.65 ,   44.65 ,     325792 ,   1790
22/12/17 ,   45.14 ,   45.14 ,   45.34 ,   44.90 ,   45.14 ,      53622 ,    286
26/12/17 ,   45.38 ,   45.38 ,   46.29 ,   44.14 ,   44.96 ,    1044131 ,    652
27/12/17 ,   45.63 ,   45.58 ,   46.02 ,   44.83 ,   44.83 ,     139526 ,    865
28/12/17 ,   47.95 ,   48.13 ,   49.24 ,   45.63 ,   45.63 ,     615264 ,   2424
02/01/18 ,   49.33 ,   48.45 ,   49.68 ,   47.66 ,   47.95 ,     265761 ,   1614
03/01/18 ,   50.80 ,   50.93 ,   51.72 ,   49.27 ,   49.76 ,     381739 ,   1182
04/01/18 ,   52.45 ,   52.31 ,   53.38 ,   50.93 ,   50.93 ,     606497 ,   1663
05/01/18 ,   50.67 ,   51.01 ,   52.96 ,   50.41 ,   52.60 ,     456994 ,   2001
08/01/18 ,   50.05 ,   50.45 ,   50.95 ,   49.97 ,   50.80 ,     134583 ,    967
09/01/18 ,   49.72 ,   50.15 ,   50.78 ,   49.45 ,   50.05 ,     130755 ,    513
10/01/18 ,   49.77 ,   49.78 ,   50.22 ,   49.16 ,   49.95 ,     143933 ,    674
11/01/18 ,   50.41 ,   50.12 ,   50.50 ,   49.31 ,   50.30 ,     121180 ,    677
12/01/18 ,   49.59 ,   49.66 ,   50.63 ,   49.34 ,   50.63 ,     229071 ,   1438
15/01/18 ,   51.30 ,   50.85 ,   51.64 ,   49.58 ,   49.58 ,     150005 ,    933
16/01/18 ,   51.89 ,   51.64 ,   52.05 ,   51.19 ,   51.27 ,     104951 ,    515
17/01/18 ,   53.48 ,   53.46 ,   54.25 ,   51.80 ,   51.88 ,     657581 ,   1175
18/01/18 ,   53.64 ,   53.54 ,   53.96 ,   53.46 ,   53.49 ,     100295 ,    369
19/01/18 ,   53.27 ,   53.62 ,   54.29 ,   53.27 ,   53.57 ,     119005 ,    553
22/01/18 ,   54.00 ,   54.07 ,   54.40 ,   53.28 ,   53.69 ,     401427 ,    621
23/01/18 ,   51.75 ,   52.66 ,   53.59 ,   51.59 ,   53.59 ,     810726 ,   1894
24/01/18 ,   51.60 ,   51.84 ,   53.47 ,   50.78 ,   52.41 ,     623220 ,   2555
26/01/18 ,   51.59 ,   51.70 ,   52.57 ,   51.31 ,   52.14 ,     338364 ,   1843
29/01/18 ,   50.80 ,   51.04 ,   51.94 ,   50.71 ,   51.25 ,     183058 ,    922
30/01/18 ,   50.80 ,   50.89 ,   51.71 ,   50.14 ,   50.80 ,     144193 ,    900
31/01/18 ,   52.39 ,   52.83 ,   53.46 ,   50.78 ,   51.44 ,     222159 ,   1349
01/02/18 ,   51.82 ,   52.28 ,   53.21 ,   51.63 ,   52.97 ,      82264 ,    443
02/02/18 ,   49.56 ,   49.88 ,   51.82 ,   49.16 ,   51.82 ,     342227 ,   1426
05/02/18 ,   48.90 ,   49.10 ,   49.79 ,   48.83 ,   49.76 ,     136529 ,    660
06/02/18 ,   48.05 ,   48.42 ,   48.90 ,   48.05 ,   48.32 ,     217450 ,   1380
07/02/18 ,   46.85 ,   47.51 ,   48.45 ,   46.85 ,   48.04 ,     248058 ,   1165
08/02/18 ,   45.83 ,   46.39 ,   47.55 ,   45.27 ,   47.25 ,     299507 ,   1471
09/02/18 ,   46.60 ,   45.13 ,   46.92 ,   44.58 ,   45.49 ,     915301 ,   1356
14/02/18 ,   47.67 ,   47.73 ,   48.33 ,   47.13 ,   47.48 ,     213556 ,   1236
15/02/18 ,   47.63 ,   48.09 ,   48.82 ,   47.60 ,   47.83 ,      90023 ,    562
16/02/18 ,   47.31 ,   47.50 ,   48.18 ,   47.04 ,   47.89 ,      97559 ,    598
19/02/18 ,   48.71 ,   48.24 ,   48.71 ,   47.24 ,   47.68 ,     107517 ,    536
20/02/18 ,   48.50 ,   48.16 ,   48.71 ,   47.31 ,   48.71 ,     144159 ,    819
21/02/18 ,   47.54 ,   48.80 ,   49.17 ,   47.54 ,   48.96 ,     972178 ,    321
22/02/18 ,   49.56 ,   48.52 ,   49.56 ,   47.55 ,   47.55 ,     187905 ,    772
23/02/18 ,   49.50 ,   49.83 ,   50.28 ,   48.85 ,   49.13 ,     104427 ,    505
26/02/18 ,   49.67 ,   49.61 ,   49.92 ,   49.17 ,   49.50 ,      86510 ,    576
27/02/18 ,   50.11 ,   50.25 ,   50.80 ,   49.52 ,   49.96 ,     102338 ,    635
28/02/18 ,   49.15 ,   49.77 ,   50.75 ,   49.15 ,   49.29 ,     127249 ,    623
01/03/18 ,   49.10 ,   49.54 ,   50.12 ,   48.96 ,   49.25 ,      77265 ,    450
02/03/18 ,   49.00 ,   49.09 ,   49.67 ,   48.13 ,   48.96 ,     121192 ,    644
05/03/18 ,   48.37 ,   48.71 ,   49.20 ,   48.09 ,   49.19 ,     227449 ,    651
06/03/18 ,   48.18 ,   48.21 ,   49.02 ,   47.63 ,   49.02 ,     102161 ,    684
07/03/18 ,   46.60 ,   47.01 ,   48.84 ,   46.46 ,   48.67 ,     459579 ,   1269
08/03/18 ,   45.58 ,   46.13 ,   46.93 ,   45.26 ,   46.46 ,     393880 ,   1729
09/03/18 ,   46.74 ,   46.50 ,   47.30 ,   45.39 ,   45.85 ,     139869 ,   1000
12/03/18 ,   46.28 ,   46.39 ,   47.20 ,   46.11 ,   46.74 ,     228380 ,   1069
13/03/18 ,   45.92 ,   46.06 ,   46.79 ,   45.75 ,   46.34 ,     156958 ,   1078
14/03/18 ,   44.88 ,   44.76 ,   46.36 ,   44.26 ,   45.76 ,     718471 ,   1595
15/03/18 ,   45.58 ,   45.15 ,   45.68 ,   44.14 ,   44.28 ,     363549 ,   2207
16/03/18 ,   43.97 ,   44.82 ,   46.55 ,   43.97 ,   45.26 ,     236941 ,   1112
19/03/18 ,   43.91 ,   44.00 ,   44.50 ,   43.63 ,   43.81 ,      99467 ,    721
20/03/18 ,   42.34 ,   43.16 ,   44.14 ,   42.31 ,   44.05 ,     527860 ,   2739
21/03/18 ,   41.72 ,   41.43 ,   42.60 ,   40.55 ,   42.35 ,    1035202 ,   3333
22/03/18 ,   43.81 ,   43.66 ,   44.59 ,   41.78 ,   41.88 ,     555708 ,   2762
23/03/18 ,   43.64 ,   43.66 ,   44.09 ,   43.11 ,   43.81 ,     159670 ,    394
26/03/18 ,   44.47 ,   44.53 ,   45.04 ,   43.64 ,   43.70 ,     217023 ,   1257
27/03/18 ,   43.30 ,   43.20 ,   44.31 ,   42.58 ,   44.26 ,     243924 ,   1131
28/03/18 ,   43.94 ,   43.06 ,   43.94 ,   42.28 ,   42.71 ,      91163 ,    437
29/03/18 ,   44.28 ,   44.26 ,   45.22 ,   42.80 ,   43.55 ,     237237 ,   1271
02/04/18 ,   43.78 ,   44.00 ,   45.21 ,   42.54 ,   44.73 ,     236577 ,    987
03/04/18 ,   44.20 ,   43.81 ,   44.55 ,   43.34 ,   43.88 ,     105112 ,    659
04/04/18 ,   44.00 ,   43.31 ,   44.00 ,   42.88 ,   43.81 ,     129450 ,    734
05/04/18 ,   45.48 ,   44.82 ,   45.48 ,   43.86 ,   44.70 ,     175144 ,    978
06/04/18 ,   44.23 ,   44.13 ,   45.42 ,   43.26 ,   45.30 ,     308512 ,   1561
09/04/18 ,   42.98 ,   43.31 ,   44.21 ,   42.51 ,   43.79 ,     200339 ,   1107
10/04/18 ,   42.15 ,   42.16 ,   43.52 ,   41.36 ,   42.88 ,     443969 ,   2388
11/04/18 ,   42.73 ,   42.88 ,   43.66 ,   42.29 ,   42.29 ,     293999 ,   1207
12/04/18 ,   43.73 ,   43.14 ,   43.73 ,   42.55 ,   42.55 ,     113546 ,    495
13/04/18 ,   45.53 ,   44.22 ,   45.95 ,   43.11 ,   43.71 ,    1012796 ,   2127
16/04/18 ,   44.43 ,   44.51 ,   46.23 ,   43.86 ,   45.31 ,     271123 ,   1721
17/04/18 ,   45.73 ,   45.20 ,   46.01 ,   44.46 ,   44.89 ,     505415 ,   1181
18/04/18 ,   48.28 ,   48.11 ,   48.71 ,   45.73 ,   45.73 ,     920318 ,   2165
19/04/18 ,   47.64 ,   47.82 ,   48.44 ,   46.87 ,   48.37 ,     308569 ,   1371
20/04/18 ,   46.66 ,   46.45 ,   47.30 ,   45.83 ,   47.30 ,     229799 ,   1148
23/04/18 ,   46.49 ,   46.35 ,   47.20 ,   45.39 ,   46.99 ,     218728 ,    985
24/04/18 ,   44.83 ,   45.40 ,   47.18 ,   44.67 ,   46.55 ,     400097 ,   2173
25/04/18 ,   45.83 ,   44.82 ,   45.90 ,   43.94 ,   44.48 ,     267927 ,   1631
26/04/18 ,   45.85 ,   45.76 ,   46.47 ,   45.29 ,   46.23 ,     186060 ,   1314
27/04/18 ,   46.23 ,   46.17 ,   46.63 ,   45.65 ,   46.44 ,     246154 ,    940
30/04/18 ,   46.47 ,   47.06 ,   47.17 ,   46.17 ,   47.17 ,    1057547 ,    879
02/05/18 ,   44.75 ,   43.96 ,   46.45 ,   42.73 ,   46.45 ,     297573 ,   1793
03/05/18 ,   42.16 ,   43.10 ,   45.09 ,   42.14 ,   44.99 ,     376056 ,   2115
04/05/18 ,   41.22 ,   41.71 ,   42.44 ,   41.22 ,   42.16 ,     198290 ,    979
07/05/18 ,   40.03 ,   40.36 ,   41.95 ,   39.09 ,   41.52 ,     192513 ,   1299
08/05/18 ,   39.02 ,   38.62 ,   40.07 ,   37.81 ,   40.07 ,     309646 ,   1323
09/05/18 ,   39.84 ,   39.58 ,   40.33 ,   38.50 ,   39.88 ,     543778 ,   2913
10/05/18 ,   41.11 ,   40.67 ,   41.17 ,   40.10 ,   40.33 ,     336759 ,   1105
11/05/18 ,   41.14 ,   40.93 ,   41.71 ,   40.29 ,   41.11 ,     220797 ,   1291
14/05/18 ,   38.08 ,   39.14 ,   41.83 ,   38.01 ,   41.83 ,     350710 ,   1807
15/05/18 ,   39.36 ,   38.00 ,   39.36 ,   36.38 ,   38.10 ,     227359 ,    590
16/05/18 ,   40.33 ,   39.71 ,   40.33 ,   38.81 ,   39.46 ,     297056 ,   1332
17/05/18 ,   39.71 ,   39.18 ,   40.50 ,   37.82 ,   40.50 ,    1678179 ,   2585
18/05/18 ,   38.05 ,   37.93 ,   39.71 ,   37.27 ,   39.71 ,     381162 ,   2090
21/05/18 ,   39.16 ,   38.47 ,   39.16 ,   37.60 ,   38.59 ,     194204 ,   1037
22/05/18 ,   40.66 ,   39.72 ,   40.66 ,   38.73 ,   39.66 ,     170197 ,   1197
23/05/18 ,   39.85 ,   39.89 ,   40.83 ,   38.91 ,   40.83 ,     235199 ,   1460
24/05/18 ,   40.62 ,   40.14 ,   40.77 ,   38.30 ,   39.01 ,     452599 ,    744
25/05/18 ,   39.14 ,   39.01 ,   40.23 ,   38.25 ,   40.00 ,     205619 ,   1062
28/05/18 ,   36.09 ,   36.94 ,   39.06 ,   36.09 ,   38.30 ,     252786 ,    974
29/05/18 ,   37.88 ,   37.70 ,   38.37 ,   36.31 ,   36.48 ,     141770 ,    952
30/05/18 ,   37.90 ,   37.49 ,   38.78 ,   36.57 ,   38.39 ,     273982 ,   1313
01/06/18 ,   38.14 ,   38.19 ,   39.01 ,   37.57 ,   37.84 ,     197428 ,    886
04/06/18 ,   39.51 ,   39.19 ,   39.63 ,   38.30 ,   39.01 ,     411661 ,   1325
05/06/18 ,   38.14 ,   38.00 ,   39.45 ,   37.31 ,   39.01 ,     315246 ,   1849
06/06/18 ,   37.84 ,   37.62 ,   38.07 ,   37.00 ,   37.69 ,     315049 ,   1218
07/06/18 ,   36.68 ,   35.77 ,   37.31 ,   33.90 ,   37.12 ,    1274752 ,   1784
08/06/18 ,   37.39 ,   36.94 ,   38.03 ,   36.35 ,   36.35 ,     353585 ,    966
11/06/18 ,   37.50 ,   36.94 ,   37.89 ,   36.14 ,   37.02 ,     884188 ,   1685
12/06/18 ,   37.90 ,   37.55 ,   38.01 ,   36.59 ,   37.54 ,     481920 ,   2333
13/06/18 ,   38.26 ,   38.02 ,   38.65 ,   37.33 ,   37.90 ,     369927 ,   1302
14/06/18 ,   36.62 ,   37.20 ,   38.44 ,   36.62 ,   38.44 ,     260721 ,   1381
15/06/18 ,   35.81 ,   35.60 ,   36.84 ,   35.07 ,   36.84 ,     678151 ,   2451
18/06/18 ,   35.03 ,   35.29 ,   35.95 ,   34.40 ,   35.81 ,     473681 ,   1054
19/06/18 ,   36.35 ,   35.79 ,   36.76 ,   34.72 ,   35.38 ,     180543 ,    790
20/06/18 ,   37.58 ,   37.32 ,   37.92 ,   36.37 ,   36.37 ,     140041 ,    778
21/06/18 ,   35.29 ,   35.65 ,   37.75 ,   35.29 ,   37.75 ,     369975 ,    861
22/06/18 ,   35.77 ,   35.33 ,   36.05 ,   34.75 ,   36.05 ,      86872 ,    456
25/06/18 ,   36.35 ,   35.91 ,   36.61 ,   35.47 ,   35.83 ,     300753 ,    653
26/06/18 ,   37.53 ,   37.16 ,   37.89 ,   35.89 ,   36.44 ,     139399 ,    870
27/06/18 ,   36.27 ,   36.43 ,   37.53 ,   36.11 ,   37.53 ,     258180 ,   1382
28/06/18 ,   37.47 ,   36.21 ,   37.54 ,   35.58 ,   36.58 ,     626262 ,   1755
29/06/18 ,   39.56 ,   38.52 ,   39.56 ,   37.18 ,   37.47 ,     380519 ,   1588
02/07/18 ,   37.85 ,   37.88 ,   39.25 ,   37.39 ,   39.19 ,     333683 ,   1753
03/07/18 ,   39.01 ,   38.61 ,   39.19 ,   37.73 ,   37.87 ,     265248 ,   1192
04/07/18 ,   39.55 ,   39.27 ,   39.64 ,   38.95 ,   38.95 ,     581447 ,    537
05/07/18 ,   38.88 ,   38.87 ,   39.63 ,   38.48 ,   39.63 ,     169228 ,    854
06/07/18 ,   39.74 ,   38.87 ,   39.74 ,   38.52 ,   39.18 ,     182806 ,    580
10/07/18 ,   39.57 ,   39.39 ,   40.98 ,   38.49 ,   39.86 ,     790324 ,   3612
11/07/18 ,   38.57 ,   38.90 ,   39.42 ,   38.42 ,   39.02 ,    1084116 ,   1050
12/07/18 ,   38.88 ,   38.95 ,   39.44 ,   37.82 ,   39.01 ,     562595 ,   1691
13/07/18 ,   39.42 ,   39.23 ,   39.72 ,   38.77 ,   38.77 ,     436695 ,   1705
16/07/18 ,   38.16 ,   38.51 ,   39.73 ,   38.16 ,   39.47 ,     181518 ,   1169
17/07/18 ,   37.33 ,   37.55 ,   38.48 ,   36.88 ,   38.22 ,     387130 ,   2548
18/07/18 ,   38.33 ,   38.07 ,   38.46 ,   36.99 ,   37.81 ,     318725 ,   1589
19/07/18 ,   39.25 ,   38.87 ,   39.47 ,   37.59 ,   38.36 ,     540340 ,   1799
20/07/18 ,   40.33 ,   40.34 ,   40.96 ,   39.36 ,   39.36 ,     232175 ,   1495
23/07/18 ,   39.72 ,   39.65 ,   40.70 ,   39.22 ,   40.44 ,     304622 ,   1248
24/07/18 ,   39.04 ,   39.57 ,   40.34 ,   39.04 ,   39.73 ,     191285 ,   1231
25/07/18 ,   38.64 ,   38.86 ,   39.81 ,   38.48 ,   39.05 ,     135453 ,    930
26/07/18 ,   37.85 ,   37.84 ,   38.88 ,   37.33 ,   38.88 ,     154733 ,    933
27/07/18 ,   37.76 ,   37.75 ,   38.03 ,   37.47 ,   38.02 ,     130033 ,    837
30/07/18 ,   36.73 ,   36.82 ,   38.22 ,   36.30 ,   37.84 ,     213548 ,   1255
31/07/18 ,   37.98 ,   36.97 ,   37.98 ,   35.98 ,   36.56 ,     310492 ,   1678
01/08/18 ,   37.59 ,   37.31 ,   37.72 ,   36.14 ,   37.65 ,     251437 ,   1528
02/08/18 ,   38.32 ,   37.85 ,   38.38 ,   37.20 ,   37.42 ,     457113 ,   1604
03/08/18 ,   38.67 ,   38.80 ,   39.61 ,   38.22 ,   38.22 ,     209219 ,   1334
06/08/18 ,   39.41 ,   39.42 ,   39.90 ,   38.29 ,   38.29 ,     246170 ,   1083
07/08/18 ,   38.65 ,   38.73 ,   39.97 ,   38.30 ,   39.97 ,     319245 ,   1236
08/08/18 ,   38.35 ,   38.79 ,   39.31 ,   38.29 ,   38.29 ,     126359 ,    703
09/08/18 ,   37.76 ,   37.76 ,   38.49 ,   37.53 ,   38.43 ,     238275 ,    980
10/08/18 ,   37.28 ,   37.14 ,   37.97 ,   36.31 ,   37.97 ,     672095 ,   1509
13/08/18 ,   36.59 ,   36.44 ,   37.40 ,   35.78 ,   37.40 ,     244239 ,   1346
14/08/18 ,   37.63 ,   37.12 ,   37.63 ,   36.36 ,   36.86 ,      88571 ,    485
15/08/18 ,   36.89 ,   36.75 ,   37.54 ,   36.35 ,   37.10 ,     216572 ,    963
16/08/18 ,   36.88 ,   36.79 ,   37.42 ,   36.25 ,   37.42 ,     192008 ,   1123
17/08/18 ,   36.69 ,   36.43 ,   37.20 ,   35.79 ,   36.88 ,     135430 ,    755
20/08/18 ,   36.97 ,   36.90 ,   37.24 ,   36.51 ,   36.93 ,     220794 ,   1039
21/08/18 ,   36.12 ,   36.34 ,   37.46 ,   35.28 ,   36.97 ,     512512 ,   1432
22/08/18 ,   36.68 ,   36.38 ,   36.97 ,   35.68 ,   36.19 ,     195202 ,    955
23/08/18 ,   36.51 ,   36.48 ,   37.24 ,   35.91 ,   36.68 ,     152364 ,   1014
24/08/18 ,   36.70 ,   36.64 ,   37.13 ,   36.10 ,   36.31 ,     147088 ,    601
27/08/18 ,   36.66 ,   36.78 ,   37.62 ,   36.47 ,   36.77 ,     122507 ,    787
28/08/18 ,   36.69 ,   36.44 ,   37.20 ,   35.98 ,   36.51 ,     350582 ,   1407
29/08/18 ,   36.03 ,   36.14 ,   37.14 ,   35.89 ,   36.71 ,     198247 ,   1199
30/08/18 ,   35.57 ,   35.75 ,   36.48 ,   34.51 ,   36.03 ,     287405 ,   1374
31/08/18 ,   35.23 ,   35.20 ,   35.63 ,   34.77 ,   35.63 ,     311781 ,   1373
03/09/18 ,   34.72 ,   35.18 ,   35.62 ,   34.72 ,   35.43 ,     104730 ,    665
04/09/18 ,   34.29 ,   34.60 ,   35.49 ,   33.69 ,   34.89 ,     750357 ,   1960
05/09/18 ,   34.85 ,   34.69 ,   35.17 ,   33.86 ,   34.16 ,     128111 ,    927
06/09/18 ,   35.46 ,   35.22 ,   36.07 ,   34.80 ,   34.82 ,     234021 ,   1047
10/09/18 ,   36.10 ,   35.76 ,   36.24 ,   35.17 ,   36.21 ,     162158 ,   1044
11/09/18 ,   34.46 ,   34.88 ,   36.04 ,   34.46 ,   36.04 ,     130795 ,    870
12/09/18 ,   33.74 ,   33.77 ,   34.56 ,   33.18 ,   34.32 ,     325776 ,   2023
13/09/18 ,   33.18 ,   33.11 ,   33.66 ,   32.51 ,   33.66 ,     327019 ,   1745
14/09/18 ,   34.48 ,   34.19 ,   34.55 ,   33.49 ,   33.65 ,     198466 ,    965
17/09/18 ,   34.72 ,   34.35 ,   34.77 ,   33.45 ,   34.01 ,     211827 ,   1344
18/09/18 ,   36.51 ,   35.79 ,   36.51 ,   34.57 ,   35.10 ,     209600 ,   1005
19/09/18 ,   36.88 ,   36.35 ,   36.88 ,   35.85 ,   36.59 ,     318777 ,   1795
20/09/18 ,   36.21 ,   36.43 ,   37.32 ,   35.97 ,   36.44 ,     294556 ,   1567
21/09/18 ,   37.42 ,   37.25 ,   37.84 ,   36.12 ,   36.12 ,     191305 ,   1137
24/09/18 ,   37.37 ,   36.86 ,   37.42 ,   36.23 ,   37.42 ,     199266 ,   1305
25/09/18 ,   37.42 ,   36.63 ,   37.42 ,   36.29 ,   37.25 ,     425223 ,   1781
26/09/18 ,   36.78 ,   36.85 ,   37.84 ,   36.57 ,   37.84 ,     461974 ,   1664
27/09/18 ,   38.29 ,   37.44 ,   38.29 ,   36.40 ,   36.95 ,     681365 ,   1353
28/09/18 ,   38.18 ,   38.10 ,   38.51 ,   37.54 ,   38.44 ,     284908 ,   1298
01/10/18 ,   37.42 ,   37.20 ,   38.20 ,   36.79 ,   38.20 ,     215811 ,   1511
02/10/18 ,   39.19 ,   38.99 ,   39.52 ,   37.56 ,   37.56 ,     210935 ,   1150
03/10/18 ,   39.17 ,   39.55 ,   40.36 ,   38.76 ,   39.48 ,     302929 ,   1607
04/10/18 ,   39.19 ,   38.85 ,   39.64 ,   38.44 ,   38.60 ,     298410 ,   1199
05/10/18 ,   38.34 ,   38.59 ,   39.42 ,   37.94 ,   39.42 ,     682522 ,   1402
08/10/18 ,   40.83 ,   40.47 ,   40.98 ,   39.45 ,   40.98 ,     218289 ,   1274
09/10/18 ,   40.54 ,   40.49 ,   41.15 ,   39.61 ,   40.83 ,     178939 ,   1083
10/10/18 ,   39.63 ,   39.41 ,   40.26 ,   38.76 ,   40.15 ,     164008 ,    794
11/10/18 ,   39.15 ,   38.89 ,   39.86 ,   38.12 ,   39.60 ,    2333154 ,   1976
15/10/18 ,   38.98 ,   39.16 ,   39.57 ,   38.73 ,   39.18 ,     244668 ,   1577
16/10/18 ,   40.23 ,   40.17 ,   41.23 ,   39.34 ,   39.43 ,     772225 ,   2568
17/10/18 ,   40.96 ,   40.94 ,   41.42 ,   40.16 ,   40.61 ,     320228 ,   1586
18/10/18 ,   40.64 ,   40.64 ,   41.28 ,   40.18 ,   41.06 ,     123586 ,    673
19/10/18 ,   40.82 ,   40.57 ,   41.10 ,   39.84 ,   40.63 ,     216873 ,    991
22/10/18 ,   42.09 ,   41.76 ,   42.09 ,   40.97 ,   41.42 ,     425959 ,   1285
23/10/18 ,   42.25 ,   42.00 ,   42.42 ,   41.71 ,   42.08 ,     522600 ,   1144
24/10/18 ,   41.76 ,   41.76 ,   42.41 ,   41.45 ,   41.99 ,     175716 ,   1011
25/10/18 ,   42.58 ,   42.09 ,   42.86 ,   41.22 ,   41.67 ,     227763 ,    885
26/10/18 ,   42.10 ,   41.90 ,   42.57 ,   41.44 ,   42.57 ,     154420 ,    942
29/10/18 ,   40.32 ,   42.00 ,   43.03 ,   40.32 ,   43.03 ,     705209 ,   2239
30/10/18 ,   42.12 ,   41.42 ,   42.65 ,   40.34 ,   40.34 ,    1050263 ,   1627
31/10/18 ,   42.48 ,   42.88 ,   44.97 ,   41.36 ,   42.67 ,     627211 ,   2308
01/11/18 ,   43.39 ,   42.95 ,   43.52 ,   41.98 ,   43.36 ,     467289 ,   1608
05/11/18 ,   42.34 ,   42.42 ,   43.89 ,   41.82 ,   43.89 ,     925289 ,   2558
06/11/18 ,   42.12 ,   41.88 ,   42.65 ,   41.30 ,   42.34 ,     627976 ,   2536
07/11/18 ,   41.57 ,   41.78 ,   42.46 ,   41.24 ,   42.45 ,     323260 ,   1966
08/11/18 ,   40.32 ,   40.87 ,   42.00 ,   40.32 ,   42.00 ,     218683 ,   1471
09/11/18 ,   40.68 ,   40.62 ,   41.23 ,   39.70 ,   40.61 ,     277080 ,   1166
12/11/18 ,   40.25 ,   40.50 ,   41.54 ,   39.85 ,   41.10 ,     314140 ,   1678
13/11/18 ,   39.82 ,   39.94 ,   40.71 ,   39.45 ,   40.37 ,     118314 ,    817
14/11/18 ,   40.32 ,   40.33 ,   41.34 ,   39.54 ,   39.54 ,     297871 ,   1454
16/11/18 ,   43.24 ,   41.84 ,   43.26 ,   40.54 ,   40.86 ,     397851 ,   1340
19/11/18 ,   42.72 ,   42.16 ,   43.04 ,   41.70 ,   43.04 ,     312542 ,    895
21/11/18 ,   42.91 ,   42.14 ,   42.91 ,   41.24 ,   42.72 ,     196604 ,   1044
22/11/18 ,   44.43 ,   43.15 ,   44.49 ,   42.46 ,   42.46 ,     285276 ,    788
23/11/18 ,   44.35 ,   43.73 ,   44.43 ,   42.94 ,   44.42 ,     217942 ,   1272
26/11/18 ,   44.59 ,   44.01 ,   44.61 ,   43.31 ,   44.17 ,     228263 ,   1091
27/11/18 ,   45.95 ,   44.88 ,   45.95 ,   43.56 ,   44.47 ,     340047 ,   1889
28/11/18 ,   46.16 ,   45.85 ,   46.49 ,   45.22 ,   45.69 ,     354535 ,   1791
29/11/18 ,   45.10 ,   45.09 ,   46.06 ,   44.44 ,   46.06 ,     510930 ,   1942
30/11/18 ,   44.76 ,   44.59 ,   45.23 ,   44.10 ,   45.17 ,     252315 ,   1127
03/12/18 ,   44.17 ,   44.28 ,   45.15 ,   43.95 ,   44.87 ,     302295 ,   1644
04/12/18 ,   44.05 ,   44.04 ,   44.72 ,   43.61 ,   44.00 ,     460621 ,   1289
05/12/18 ,   44.37 ,   44.29 ,   44.71 ,   43.93 ,   44.11 ,     102920 ,    545
06/12/18 ,   43.67 ,   43.82 ,   44.44 ,   43.54 ,   44.21 ,     187141 ,   1154
07/12/18 ,   44.46 ,   44.91 ,   45.60 ,   43.92 ,   43.92 ,     672796 ,   2635
10/12/18 ,   44.29 ,   44.66 ,   45.37 ,   44.16 ,   44.44 ,     536678 ,   1855
11/12/18 ,   45.71 ,   45.12 ,   45.71 ,   44.31 ,   44.32 ,     549371 ,   1914
12/12/18 ,   46.60 ,   46.13 ,   46.60 ,   45.13 ,   46.11 ,     664176 ,   1098
13/12/18 ,   47.40 ,   46.59 ,   47.40 ,   46.10 ,   46.60 ,     295268 ,   1119
14/12/18 ,   47.09 ,   46.63 ,   47.40 ,   46.26 ,   47.40 ,     289160 ,   1555
17/12/18 ,   46.14 ,   46.05 ,   47.09 ,   45.43 ,   47.09 ,     556093 ,   1639
18/12/18 ,   47.01 ,   46.30 ,   47.15 ,   45.63 ,   46.15 ,     464961 ,   2495
19/12/18 ,   46.58 ,   46.45 ,   47.30 ,   46.16 ,   47.16 ,     329773 ,   1740
20/12/18 ,   47.27 ,   47.25 ,   47.78 ,   46.55 ,   46.75 ,     501648 ,   2873
21/12/18 ,   48.17 ,   47.76 ,   48.28 ,   46.98 ,   47.69 ,     239692 ,   1386
26/12/18 ,   48.17 ,   47.36 ,   48.31 ,   46.79 ,   47.82 ,     719046 ,   1757
27/12/18 ,   48.57 ,   47.68 ,   48.57 ,   46.57 ,   48.39 ,     311627 ,   1674
28/12/18 ,   49.53 ,   49.10 ,   49.58 ,   47.80 ,   48.02 ,     355956 ,   1477
02/01/19 ,   49.76 ,   49.60 ,   49.92 ,   48.79 ,   48.79 ,     421887 ,   2683
03/01/19 ,   50.00 ,   49.29 ,   50.00 ,   48.87 ,   49.32 ,     260444 ,   1722
04/01/19 ,   47.99 ,   48.26 ,   49.48 ,   47.74 ,   49.48 ,     504594 ,   2272
07/01/19 ,   47.26 ,   47.42 ,   48.11 ,   46.75 ,   47.70 ,     895580 ,   1574
08/01/19 ,   48.62 ,   48.17 ,   48.88 ,   47.17 ,   47.50 ,     363633 ,   1977
09/01/19 ,   49.73 ,   49.24 ,   49.94 ,   48.58 ,   48.84 ,     246574 ,   1311
10/01/19 ,   49.56 ,   49.36 ,   49.75 ,   48.80 ,   49.75 ,     175303 ,    913
11/01/19 ,   47.88 ,   48.26 ,   49.32 ,   47.88 ,   49.13 ,     354850 ,   2099
14/01/19 ,   46.83 ,   46.30 ,   48.31 ,   45.97 ,   47.89 ,     898271 ,   2670
15/01/19 ,   46.87 ,   46.73 ,   47.01 ,   46.53 ,   46.69 ,     362971 ,   1865
16/01/19 ,   46.52 ,   46.42 ,   47.42 ,   46.05 ,   46.87 ,     403618 ,   1852
17/01/19 ,   46.03 ,   46.07 ,   47.22 ,   45.71 ,   46.67 ,     428870 ,   2273
18/01/19 ,   46.34 ,   45.89 ,   46.76 ,   44.85 ,   45.99 ,     708043 ,   3702
21/01/19 ,   46.15 ,   46.02 ,   46.55 ,   45.43 ,   46.55 ,     152797 ,    902
22/01/19 ,   46.67 ,   45.91 ,   46.67 ,   45.44 ,   46.15 ,     757131 ,   1335
23/01/19 ,   46.68 ,   46.52 ,   47.01 ,   45.91 ,   46.53 ,     413199 ,   1491
24/01/19 ,   47.11 ,   46.72 ,   47.11 ,   46.23 ,   46.83 ,     394108 ,   1899
28/01/19 ,   46.57 ,   46.42 ,   47.00 ,   45.82 ,   47.00 ,     357529 ,   2103
29/01/19 ,   48.10 ,   47.72 ,   48.43 ,   46.87 ,   47.41 ,     790560 ,   4288
30/01/19 ,   49.47 ,   48.99 ,   49.47 ,   48.17 ,   48.23 ,     977658 ,   2587
31/01/19 ,   49.47 ,   49.44 ,   49.89 ,   49.10 ,   49.45 ,     417167 ,   2171
01/02/19 ,   50.02 ,   49.61 ,   50.02 ,   48.97 ,   49.85 ,     429961 ,   2078
04/02/19 ,   50.25 ,   49.85 ,   50.54 ,   49.08 ,   50.01 ,     349799 ,   1747
05/02/19 ,   49.55 ,   49.56 ,   50.26 ,   49.09 ,   50.26 ,     352546 ,   2060
06/02/19 ,   47.28 ,   47.82 ,   49.25 ,   47.28 ,   49.25 ,     333215 ,   1782
07/02/19 ,   46.65 ,   46.52 ,   47.88 ,   45.72 ,   47.24 ,     420979 ,   1817
08/02/19 ,   47.14 ,   46.88 ,   47.18 ,   45.94 ,   46.78 ,     293674 ,   1519
11/02/19 ,   46.43 ,   46.40 ,   47.20 ,   45.89 ,   47.18 ,     323027 ,   1677
12/02/19 ,   46.41 ,   46.34 ,   46.97 ,   46.00 ,   46.49 ,     436983 ,   1915
13/02/19 ,   46.59 ,   46.35 ,   46.76 ,   45.57 ,   46.35 ,     287055 ,   1314
14/02/19 ,   47.22 ,   46.35 ,   47.22 ,   45.29 ,   46.65 ,     705914 ,   2562
15/02/19 ,   47.19 ,   46.94 ,   47.77 ,   46.48 ,   47.23 ,     354764 ,   1664
18/02/19 ,   48.14 ,   47.64 ,   48.41 ,   46.60 ,   47.75 ,     487375 ,   2655
19/02/19 ,   48.94 ,   48.60 ,   48.94 ,   48.15 ,   48.15 ,     630349 ,   2441
20/02/19 ,   48.78 ,   48.83 ,   49.61 ,   48.12 ,   49.00 ,     657305 ,   2710
21/02/19 ,   48.37 ,   48.14 ,   48.70 ,   47.44 ,   48.70 ,     383667 ,   2102
22/02/19 ,   48.89 ,   48.58 ,   49.02 ,   47.51 ,   48.92 ,     863181 ,   1835
25/02/19 ,   48.50 ,   48.61 ,   49.10 ,   48.22 ,   49.10 ,     389986 ,   1782
26/02/19 ,   48.84 ,   48.50 ,   48.97 ,   47.93 ,   48.57 ,     353825 ,   1466
27/02/19 ,   49.13 ,   49.08 ,   49.50 ,   48.31 ,   48.97 ,     558647 ,   1576
28/02/19 ,   49.30 ,   49.07 ,   49.41 ,   48.37 ,   49.24 ,     315620 ,   1264
01/03/19 ,   48.33 ,   48.39 ,   49.30 ,   47.97 ,   49.30 ,     267304 ,   1667
06/03/19 ,   47.70 ,   47.81 ,   48.84 ,   47.42 ,   48.23 ,     228387 ,   1317
07/03/19 ,   47.02 ,   46.84 ,   47.73 ,   46.43 ,   47.68 ,     255912 ,   1501
08/03/19 ,   47.70 ,   47.35 ,   47.83 ,   46.25 ,   46.53 ,     398954 ,   1933
11/03/19 ,   48.95 ,   48.75 ,   49.23 ,   47.60 ,   48.10 ,     482464 ,   1548
12/03/19 ,   48.76 ,   48.84 ,   49.12 ,   48.41 ,   48.83 ,     170350 ,   1027
13/03/19 ,   48.73 ,   48.32 ,   48.90 ,   47.67 ,   48.90 ,     204467 ,   1006
14/03/19 ,   48.37 ,   48.05 ,   48.57 ,   47.30 ,   48.37 ,     316853 ,   1508
15/03/19 ,   47.60 ,   48.03 ,   48.42 ,   47.60 ,   48.40 ,     406068 ,   1294
18/03/19 ,   48.43 ,   47.86 ,   48.43 ,   47.17 ,   47.67 ,     269998 ,   1527
19/03/19 ,   47.79 ,   48.19 ,   48.85 ,   47.79 ,   48.18 ,     189515 ,   1291
20/03/19 ,   46.13 ,   46.99 ,   48.18 ,   46.13 ,   48.01 ,     250029 ,   1512
21/03/19 ,   46.41 ,   45.18 ,   46.60 ,   44.43 ,   45.93 ,    1839369 ,   2720
22/03/19 ,   45.61 ,   45.48 ,   46.00 ,   44.89 ,   45.67 ,     461663 ,   1856
25/03/19 ,   45.44 ,   45.55 ,   47.18 ,   45.28 ,   46.01 ,     348855 ,   1318
26/03/19 ,   46.06 ,   45.49 ,   46.22 ,   45.14 ,   46.22 ,     495044 ,   1517
27/03/19 ,   45.30 ,   44.85 ,   45.40 ,   44.29 ,   45.24 ,     372471 ,   2030
28/03/19 ,   44.98 ,   44.99 ,   45.51 ,   44.52 ,   45.30 ,     424324 ,   2536
29/03/19 ,   45.65 ,   45.30 ,   45.83 ,   44.81 ,   45.83 ,     520092 ,   2354
01/04/19 ,   46.34 ,   46.18 ,   46.81 ,   45.47 ,   46.19 ,     419352 ,   2236
02/04/19 ,   46.06 ,   45.74 ,   46.41 ,   45.36 ,   46.41 ,     343506 ,   1352
03/04/19 ,   45.63 ,   45.58 ,   46.32 ,   45.08 ,   46.01 ,     298814 ,   1607
04/04/19 ,   45.05 ,   45.36 ,   45.97 ,   45.05 ,   45.95 ,     452808 ,   1554
05/04/19 ,   45.20 ,   45.17 ,   45.63 ,   44.56 ,   44.96 ,     444798 ,   2434
08/04/19 ,   44.92 ,   44.85 ,   45.54 ,   44.41 ,   45.21 ,     417018 ,   1888
09/04/19 ,   44.80 ,   44.34 ,   45.07 ,   43.70 ,   45.07 ,     685140 ,   3096
10/04/19 ,   44.77 ,   44.43 ,   44.84 ,   44.14 ,   44.84 ,     314916 ,   1682
11/04/19 ,   44.47 ,   44.34 ,   44.76 ,   43.89 ,   44.76 ,     358450 ,   1809
12/04/19 ,   44.28 ,   44.17 ,   44.61 ,   43.55 ,   44.24 ,     290088 ,   1954
15/04/19 ,   44.19 ,   44.19 ,   44.52 ,   43.91 ,   44.52 ,     170643 ,   1027
16/04/19 ,   43.05 ,   43.63 ,   44.43 ,   43.05 ,   44.43 ,     259160 ,   1483
17/04/19 ,   42.19 ,   42.16 ,   43.44 ,   41.68 ,   43.20 ,     607218 ,   4292
18/04/19 ,   43.28 ,   42.96 ,   43.28 ,   41.94 ,   42.37 ,     480393 ,   2661
22/04/19 ,   42.76 ,   42.90 ,   43.66 ,   42.66 ,   43.66 ,     142132 ,    836
23/04/19 ,   44.28 ,   44.01 ,   44.45 ,   42.77 ,   42.77 ,     344627 ,   2178
24/04/19 ,   45.65 ,   44.26 ,   45.65 ,   43.52 ,   43.92 ,     832353 ,   2214
25/04/19 ,   46.20 ,   45.85 ,   46.20 ,   44.83 ,   45.65 ,     349344 ,   1517
26/04/19 ,   46.43 ,   46.34 ,   46.66 ,   45.70 ,   46.58 ,     299022 ,   1614
29/04/19 ,   45.75 ,   46.07 ,   47.21 ,   45.52 ,   47.21 ,     251279 ,   1257
30/04/19 ,   46.58 ,   46.11 ,   46.58 ,   45.28 ,   45.78 ,     424275 ,   1947
02/05/19 ,   45.86 ,   45.83 ,   46.56 ,   45.36 ,   46.50 ,     157989 ,   1061
03/05/19 ,   46.94 ,   46.52 ,   46.94 ,   45.60 ,   46.29 ,     225208 ,    857
06/05/19 ,   46.05 ,   46.03 ,   46.72 ,   45.66 ,   46.51 ,     234384 ,   1377
07/05/19 ,   46.47 ,   46.02 ,   46.47 ,   44.99 ,   45.66 ,     144121 ,    827
08/05/19 ,   46.67 ,   46.62 ,   46.98 ,   46.29 ,   46.95 ,     196222 ,   1180
09/05/19 ,   45.44 ,   45.89 ,   46.66 ,   45.44 ,   46.66 ,     323576 ,   1277
10/05/19 ,   44.46 ,   44.70 ,   45.65 ,   44.34 ,   45.62 ,     252859 ,   1518
13/05/19 ,   44.24 ,   44.09 ,   44.46 ,   43.52 ,   44.45 ,     356736 ,   1732
14/05/19 ,   44.02 ,   44.13 ,   44.92 ,   43.76 ,   44.92 ,     144370 ,    888
15/05/19 ,   43.91 ,   43.34 ,   43.96 ,   42.46 ,   43.78 ,     455550 ,   2208
16/05/19 ,   43.47 ,   43.32 ,   44.26 ,   42.67 ,   43.98 ,     340994 ,   1874
17/05/19 ,   42.60 ,   42.44 ,   43.66 ,   41.99 ,   43.66 ,     966274 ,   2463
20/05/19 ,   43.14 ,   43.03 ,   43.49 ,   42.30 ,   42.60 ,     243491 ,   1377
21/05/19 ,   44.95 ,   44.49 ,   45.29 ,   43.04 ,   43.06 ,     237032 ,   1419
22/05/19 ,   45.03 ,   45.14 ,   45.86 ,   44.41 ,   44.96 ,     217923 ,   1297
23/05/19 ,   45.00 ,   44.97 ,   45.39 ,   44.50 ,   44.81 ,     161143 ,    975
24/05/19 ,   44.42 ,   44.34 ,   45.19 ,   43.98 ,   45.19 ,     167560 ,   1049
27/05/19 ,   44.15 ,   44.20 ,   45.16 ,   43.99 ,   45.16 ,     176952 ,    999
28/05/19 ,   43.88 ,   44.23 ,   44.84 ,   43.64 ,   44.02 ,     943377 ,   2072
29/05/19 ,   45.05 ,   44.27 ,   45.15 ,   43.17 ,   43.87 ,     528386 ,   2030
30/05/19 ,   45.54 ,   45.75 ,   46.41 ,   44.27 ,   44.77 ,     353755 ,   2080
31/05/19 ,   46.32 ,   45.96 ,   46.32 ,   44.99 ,   45.47 ,     356782 ,   1200
03/06/19 ,   46.00 ,   46.24 ,   46.73 ,   45.93 ,   46.73 ,     331480 ,   1605
04/06/19 ,   44.46 ,   44.93 ,   46.01 ,   43.84 ,   46.00 ,    1021897 ,   2361
05/06/19 ,   45.13 ,   45.13 ,   45.29 ,   44.57 ,   44.57 ,     288077 ,   1709
06/06/19 ,   44.95 ,   44.95 ,   45.52 ,   44.54 ,   44.66 ,     194255 ,   1112
07/06/19 ,   45.48 ,   45.48 ,   46.10 ,   44.76 ,   44.95 ,     337428 ,   1334
10/06/19 ,   45.26 ,   45.49 ,   45.98 ,   45.09 ,   45.76 ,     280276 ,   1100
11/06/19 ,   44.82 ,   45.30 ,   45.86 ,   44.82 ,   45.21 ,     184442 ,    962
12/06/19 ,   43.98 ,   44.44 ,   45.42 ,   43.98 ,   45.11 ,     234872 ,   1510
13/06/19 ,   45.36 ,   45.07 ,   45.38 ,   44.03 ,   44.43 ,     253553 ,   1570
14/06/19 ,   44.99 ,   45.06 ,   45.60 ,   44.74 ,   44.74 ,     453700 ,   1529
17/06/19 ,   45.17 ,   45.41 ,   46.22 ,   44.95 ,   45.34 ,     439454 ,   1836
18/06/19 ,   44.95 ,   45.13 ,   45.83 ,   44.78 ,   45.06 ,     189762 ,    850
19/06/19 ,   45.85 ,   45.67 ,   45.86 ,   45.38 ,   45.38 ,     168614 ,    989
21/06/19 ,   46.12 ,   46.13 ,   46.41 ,   45.74 ,   46.12 ,     178644 ,    708
24/06/19 ,   45.96 ,   45.99 ,   46.51 ,   45.48 ,   46.31 ,     142574 ,    883
25/06/19 ,   45.26 ,   45.63 ,   46.02 ,   45.14 ,   45.77 ,     154198 ,   1191
26/06/19 ,   44.81 ,   45.01 ,   45.76 ,   44.71 ,   45.26 ,     345048 ,   1514
27/06/19 ,   44.81 ,   44.76 ,   45.06 ,   44.47 ,   44.91 ,     322934 ,   1707
28/06/19 ,   46.22 ,   45.79 ,   46.22 ,   44.85 ,   44.90 ,     340434 ,   1268
01/07/19 ,   45.87 ,   45.76 ,   46.20 ,   45.50 ,   46.13 ,     439307 ,   1440
02/07/19 ,   45.95 ,   46.03 ,   46.28 ,   45.62 ,   46.12 ,     186797 ,   1011
03/07/19 ,   46.29 ,   46.01 ,   46.29 ,   45.55 ,   46.27 ,     337658 ,    922
04/07/19 ,   46.96 ,   46.75 ,   47.29 ,   46.30 ,   46.31 ,     119808 ,    777
05/07/19 ,   47.90 ,   47.43 ,   47.90 ,   46.66 ,   47.14 ,     496190 ,   1151
08/07/19 ,   48.02 ,   48.02 ,   48.33 ,   47.49 ,   47.91 ,     184295 ,   1080
10/07/19 ,   49.05 ,   48.85 ,   49.60 ,   47.96 ,   48.02 ,     293759 ,   2019
11/07/19 ,   48.29 ,   48.52 ,   49.11 ,   48.20 ,   49.05 ,     125606 ,    907
12/07/19 ,   48.45 ,   48.17 ,   49.09 ,   47.92 ,   48.33 ,     557844 ,    792
15/07/19 ,   47.70 ,   47.63 ,   48.76 ,   47.22 ,   48.54 ,     163563 ,   1041
16/07/19 ,   48.38 ,   47.70 ,   48.38 ,   47.18 ,   47.71 ,     157463 ,   1209
17/07/19 ,   48.15 ,   48.23 ,   49.29 ,   47.72 ,   48.77 ,     262923 ,   1732
18/07/19 ,   47.91 ,   47.96 ,   48.35 ,   47.57 ,   48.17 ,      84391 ,    645
19/07/19 ,   48.26 ,   47.85 ,   48.26 ,   47.34 ,   48.18 ,     112846 ,    912
22/07/19 ,   46.96 ,   47.30 ,   48.21 ,   46.96 ,   48.07 ,     201865 ,   1342
23/07/19 ,   46.04 ,   46.23 ,   47.18 ,   45.98 ,   46.97 ,     252190 ,   1449
24/07/19 ,   46.13 ,   46.02 ,   46.84 ,   44.75 ,   46.12 ,     469607 ,   1313
25/07/19 ,   45.70 ,   45.84 ,   46.65 ,   45.48 ,   46.55 ,     674185 ,   2180
26/07/19 ,   46.20 ,   46.42 ,   46.99 ,   45.54 ,   45.90 ,     309884 ,   1895
29/07/19 ,   45.96 ,   46.33 ,   46.87 ,   45.96 ,   46.49 ,     152925 ,   1198
30/07/19 ,   45.93 ,   46.11 ,   46.59 ,   45.75 ,   46.00 ,     293730 ,   1948
31/07/19 ,   46.40 ,   46.37 ,   46.80 ,   45.76 ,   45.76 ,     717768 ,   4541
01/08/19 ,   47.86 ,   47.92 ,   48.62 ,   46.48 ,   46.48 ,     613902 ,   3024
02/08/19 ,   47.28 ,   47.48 ,   48.06 ,   47.05 ,   47.85 ,     128599 ,    807
05/08/19 ,   46.70 ,   46.88 ,   48.02 ,   46.32 ,   47.26 ,     182586 ,   1197
06/08/19 ,   47.91 ,   47.30 ,   47.91 ,   46.43 ,   47.30 ,     323487 ,   2393
07/08/19 ,   46.50 ,   46.56 ,   47.88 ,   46.02 ,   47.88 ,    1219090 ,   4884
08/08/19 ,   46.87 ,   46.73 ,   47.40 ,   46.15 ,   46.55 ,     462086 ,   2149
09/08/19 ,   46.36 ,   46.14 ,   47.55 ,   45.77 ,   46.87 ,     553123 ,   2339
12/08/19 ,   45.47 ,   45.54 ,   46.36 ,   45.20 ,   46.36 ,     719780 ,   1896
13/08/19 ,   45.24 ,   45.13 ,   45.70 ,   44.50 ,   45.47 ,     803999 ,   3112
14/08/19 ,   44.26 ,   44.18 ,   45.39 ,   43.69 ,   45.24 ,     871091 ,   2771
15/08/19 ,   42.99 ,   43.54 ,   44.93 ,   42.83 ,   44.93 ,     766478 ,   1934
16/08/19 ,   43.21 ,   43.03 ,   43.89 ,   42.40 ,   43.89 ,     538208 ,   2358
19/08/19 ,   43.81 ,   44.03 ,   44.65 ,   43.39 ,   44.26 ,     508390 ,   3043
20/08/19 ,   43.50 ,   43.37 ,   44.14 ,   42.76 ,   44.12 ,     477704 ,   2069
21/08/19 ,   44.45 ,   43.95 ,   44.45 ,   43.55 ,   43.55 ,     547896 ,   2377
22/08/19 ,   43.43 ,   43.83 ,   44.73 ,   43.29 ,   44.73 ,     406883 ,   1894
23/08/19 ,   42.35 ,   42.76 ,   43.47 ,   42.35 ,   43.39 ,     376646 ,   2120
26/08/19 ,   42.10 ,   42.12 ,   42.96 ,   41.65 ,   42.92 ,     482913 ,   2049
27/08/19 ,   42.18 ,   42.23 ,   43.14 ,   41.65 ,   42.16 ,     446306 ,   2711
28/08/19 ,   42.35 ,   42.41 ,   42.68 ,   41.92 ,   42.35 ,     438009 ,   2053
29/08/19 ,   44.06 ,   43.26 ,   44.62 ,   42.34 ,   42.86 ,    1479945 ,   2143
30/08/19 ,   45.55 ,   44.62 ,   45.55 ,   43.68 ,   44.18 ,     515767 ,   3086
02/09/19 ,   44.36 ,   44.91 ,   45.55 ,   44.36 ,   45.55 ,     269967 ,   1515
03/09/19 ,   43.81 ,   44.14 ,   45.18 ,   43.70 ,   44.39 ,     179676 ,   1349
04/09/19 ,   44.25 ,   44.07 ,   44.45 ,   43.83 ,   44.33 ,     196606 ,   1397
05/09/19 ,   44.58 ,   44.85 ,   45.29 ,   44.28 ,   44.80 ,     469940 ,   2967
06/09/19 ,   44.17 ,   44.25 ,   45.26 ,   44.04 ,   44.79 ,     277998 ,   1850
09/09/19 ,   44.12 ,   43.84 ,   44.34 ,   43.42 ,   44.34 ,     480537 ,   1730
10/09/19 ,   44.01 ,   43.89 ,   44.46 ,   43.55 ,   44.37 ,     708627 ,   1806
11/09/19 ,   45.53 ,   44.94 ,   45.53 ,   44.17 ,   44.22 ,     179280 ,   1109
12/09/19 ,   44.84 ,   45.13 ,   46.21 ,   44.75 ,   45.68 ,     409086 ,   1657
13/09/19 ,   44.26 ,   44.68 ,   45.17 ,   44.21 ,   45.17 ,     277081 ,   1824
16/09/19 ,   44.37 ,   44.17 ,   44.46 ,   43.53 ,   44.45 ,     152216 ,   1137
17/09/19 ,   45.18 ,   44.75 ,   45.41 ,   43.98 ,   44.36 ,     196789 ,    998
18/09/19 ,   45.38 ,   45.16 ,   46.26 ,   44.65 ,   46.26 ,     151733 ,    893
19/09/19 ,   45.80 ,   45.91 ,   46.30 ,   45.25 ,   45.38 ,     309738 ,   1678
20/09/19 ,   46.27 ,   45.97 ,   46.27 ,   45.25 ,   45.65 ,     212298 ,   1169
23/09/19 ,   45.13 ,   45.51 ,   46.41 ,   45.11 ,   46.13 ,     633670 ,   1850
24/09/19 ,   45.13 ,   44.88 ,   45.65 ,   44.44 ,   45.29 ,     671586 ,   2917
25/09/19 ,   45.05 ,   44.82 ,   45.35 ,   44.27 ,   45.20 ,     411121 ,   2381
26/09/19 ,   45.56 ,   45.38 ,   45.74 ,   44.96 ,   45.43 ,     256711 ,   1310
27/09/19 ,   45.45 ,   45.57 ,   46.16 ,   45.16 ,   45.71 ,     333584 ,   1957
30/09/19 ,   45.59 ,   45.83 ,   46.31 ,   45.42 ,   45.63 ,     373105 ,   1490
01/10/19 ,   45.73 ,   45.65 ,   46.18 ,   45.33 ,   45.65 ,     269241 ,   1508
02/10/19 ,   47.10 ,   46.99 ,   47.62 ,   46.01 ,   46.10 ,     837395 ,   4117
03/10/19 ,   48.79 ,   48.19 ,   48.94 ,   47.03 ,   47.16 ,     720696 ,   3538
04/10/19 ,   51.10 ,   50.56 ,   51.18 ,   48.56 ,   48.79 ,    1077978 ,   5621
07/10/19 ,   51.64 ,   51.35 ,   52.00 ,   50.44 ,   51.11 ,     979170 ,   5122
08/10/19 ,   50.88 ,   50.95 ,   51.82 ,   50.39 ,   51.42 ,     526651 ,   2746
09/10/19 ,   50.52 ,   50.83 ,   51.40 ,   50.37 ,   50.89 ,     421409 ,   2345
10/10/19 ,   50.68 ,   50.48 ,   50.78 ,   49.90 ,   50.61 ,     180225 ,   1336
11/10/19 ,   51.24 ,   51.42 ,   52.02 ,   50.39 ,   50.39 ,     319847 ,   2224
14/10/19 ,   50.85 ,   50.92 ,   51.40 ,   50.52 ,   51.37 ,     373686 ,   2026
15/10/19 ,   50.38 ,   50.51 ,   51.06 ,   50.20 ,   51.06 ,     203676 ,   1135
16/10/19 ,   50.81 ,   50.34 ,   50.81 ,   49.79 ,   50.23 ,     308193 ,   1801
17/10/19 ,   52.23 ,   52.09 ,   52.44 ,   50.94 ,   50.97 ,     486122 ,   1953
18/10/19 ,   52.74 ,   52.47 ,   52.98 ,   51.89 ,   52.47 ,     419058 ,   2421
21/10/19 ,   52.49 ,   52.08 ,   53.07 ,   51.38 ,   52.91 ,    1596168 ,   2040
22/10/19 ,   53.27 ,   52.61 ,   53.57 ,   52.27 ,   52.53 ,     925909 ,   1824
23/10/19 ,   52.61 ,   52.65 ,   53.27 ,   52.28 ,   53.27 ,     247704 ,   1579
24/10/19 ,   52.38 ,   52.22 ,   52.70 ,   51.81 ,   52.62 ,     338733 ,   1744
25/10/19 ,   53.05 ,   52.50 ,   53.29 ,   51.92 ,   52.38 ,     263675 ,   1479
28/10/19 ,   52.94 ,   52.71 ,   53.13 ,   52.38 ,   53.03 ,     305590 ,   1996
29/10/19 ,   53.27 ,   53.07 ,   53.32 ,   52.62 ,   52.93 ,     469634 ,   2978
30/10/19 ,   53.94 ,   53.95 ,   54.21 ,   53.44 ,   53.47 ,     908830 ,   3423
31/10/19 ,   54.46 ,   54.23 ,   54.85 ,   52.55 ,   53.93 ,     806646 ,   3988
01/11/19 ,   57.27 ,   56.53 ,   57.27 ,   54.27 ,   55.33 ,     832939 ,   4041
04/11/19 ,   56.19 ,   56.19 ,   57.82 ,   55.58 ,   57.70 ,     645401 ,   3920
05/11/19 ,   55.57 ,   55.45 ,   56.43 ,   54.92 ,   56.28 ,     318866 ,   1985
06/11/19 ,   55.94 ,   55.93 ,   56.29 ,   55.12 ,   55.56 ,     373804 ,   2159
07/11/19 ,   55.28 ,   55.51 ,   56.43 ,   55.01 ,   56.02 ,     346941 ,   2221
08/11/19 ,   54.85 ,   54.84 ,   55.50 ,   54.29 ,   55.27 ,     398878 ,   2345
11/11/19 ,   55.23 ,   55.17 ,   55.65 ,   54.20 ,   54.24 ,     282767 ,   1949
12/11/19 ,   54.33 ,   54.35 ,   55.26 ,   53.99 ,   55.23 ,     235160 ,   1360
13/11/19 ,   54.75 ,   54.43 ,   55.37 ,   53.79 ,   54.33 ,     773455 ,   2747
14/11/19 ,   55.93 ,   55.50 ,   55.93 ,   54.28 ,   54.28 ,     381999 ,   2050
18/11/19 ,   55.55 ,   55.50 ,   56.21 ,   54.85 ,   54.85 ,     240485 ,   1478
19/11/19 ,   55.34 ,   55.45 ,   56.09 ,   55.28 ,   56.09 ,     251556 ,   1359
21/11/19 ,   58.18 ,   56.94 ,   58.68 ,   55.15 ,   55.15 ,    1012415 ,   3646
22/11/19 ,   59.66 ,   59.05 ,   59.75 ,   58.12 ,   58.18 ,     803451 ,   3452
25/11/19 ,   58.05 ,   58.32 ,   59.93 ,   57.82 ,   59.72 ,     664157 ,   3811
26/11/19 ,   57.82 ,   57.60 ,   58.68 ,   56.80 ,   57.95 ,     555416 ,   3217
27/11/19 ,   57.34 ,   57.32 ,   57.84 ,   56.84 ,   57.54 ,     691985 ,   3817
28/11/19 ,   57.42 ,   57.44 ,   57.96 ,   57.15 ,   57.34 ,     383409 ,   2023
29/11/19 ,   57.63 ,   57.26 ,   57.64 ,   56.56 ,   56.97 ,     518704 ,   2215
02/12/19 ,   57.73 ,   57.61 ,   58.34 ,   57.17 ,   58.11 ,     865319 ,   3835
03/12/19 ,   59.39 ,   58.31 ,   59.40 ,   57.33 ,   57.87 ,     334958 ,   2233
04/12/19 ,   59.79 ,   59.28 ,   59.80 ,   58.73 ,   59.69 ,     518245 ,   2801
05/12/19 ,   60.51 ,   60.17 ,   60.57 ,   59.27 ,   59.66 ,     435550 ,   2610
06/12/19 ,   63.03 ,   62.00 ,   63.17 ,   60.51 ,   60.51 ,     989182 ,   3722
09/12/19 ,   63.38 ,   63.23 ,   63.93 ,   62.04 ,   63.03 ,     979327 ,   4000
10/12/19 ,   61.63 ,   62.34 ,   63.62 ,   61.46 ,   63.39 ,     974563 ,   3176
11/12/19 ,   61.07 ,   61.10 ,   62.72 ,   60.76 ,   62.72 ,     861307 ,   3744
12/12/19 ,   60.73 ,   60.64 ,   61.68 ,   60.04 ,   61.34 ,     940408 ,   4330
13/12/19 ,   60.70 ,   60.73 ,   61.54 ,   60.12 ,   60.73 ,     560983 ,   2695
16/12/19 ,   59.88 ,   60.20 ,   61.30 ,   59.74 ,   60.90 ,     960337 ,   4465
17/12/19 ,   59.69 ,   59.46 ,   60.31 ,   59.13 ,   59.94 ,     632008 ,   3038
18/12/19 ,   59.21 ,   59.22 ,   60.24 ,   58.77 ,   59.96 ,     562060 ,   2507
19/12/19 ,   59.91 ,   59.48 ,   60.24 ,   58.61 ,   59.78 ,     684947 ,   4542
20/12/19 ,   59.91 ,   59.55 ,   61.58 ,   58.73 ,   60.38 ,    1276410 ,   6085
23/12/19 ,   60.89 ,   60.12 ,   60.89 ,   59.35 ,   60.29 ,     448478 ,   2190
26/12/19 ,   59.94 ,   60.05 ,   60.89 ,   59.57 ,   60.89 ,     693204 ,   4095
27/12/19 ,   59.19 ,   58.93 ,   60.22 ,   57.95 ,   60.22 ,     664034 ,   3445
30/12/19 ,   59.21 ,   58.83 ,   59.31 ,   58.03 ,   59.22 ,     752617 ,   3708
02/01/20 ,   59.12 ,   58.82 ,   59.40 ,   58.41 ,   59.21 ,     571953 ,   3008
03/01/20 ,   58.28 ,   58.44 ,   59.69 ,   57.38 ,   58.61 ,     765615 ,   2533
06/01/20 ,   57.93 ,   58.03 ,   58.54 ,   57.40 ,   57.84 ,     407058 ,   2272
07/01/20 ,   58.18 ,   58.07 ,   59.02 ,   57.71 ,   58.67 ,     699477 ,   2393
08/01/20 ,   57.37 ,   57.70 ,   58.26 ,   57.37 ,   57.70 ,     506931 ,   2426
09/01/20 ,   56.72 ,   56.69 ,   58.01 ,   56.19 ,   57.82 ,     784329 ,   4535
10/01/20 ,   56.32 ,   56.59 ,   57.71 ,   55.75 ,   56.98 ,     674063 ,   4390
13/01/20 ,   58.09 ,   58.17 ,   58.51 ,   57.08 ,   57.08 ,    1031733 ,   4754
14/01/20 ,   58.28 ,   58.55 ,   59.35 ,   57.93 ,   58.38 ,    1025881 ,   4850
15/01/20 ,   58.00 ,   57.73 ,   58.55 ,   56.97 ,   58.29 ,     804122 ,   4916
16/01/20 ,   57.84 ,   58.07 ,   58.85 ,   57.49 ,   58.05 ,     408767 ,   2144
17/01/20 ,   58.10 ,   58.02 ,   58.38 ,   57.41 ,   57.90 ,     537629 ,   3694
20/01/20 ,   58.47 ,   58.10 ,   58.82 ,   57.74 ,   58.73 ,     328804 ,   1655
21/01/20 ,   61.10 ,   60.17 ,   61.12 ,   58.67 ,   58.67 ,    1931013 ,   7123
22/01/20 ,   59.89 ,   60.19 ,   61.62 ,   59.32 ,   61.19 ,     858759 ,   4667
23/01/20 ,   58.96 ,   57.99 ,   60.14 ,   56.36 ,   59.99 ,    1412803 ,   7866
24/01/20 ,   59.02 ,   59.07 ,   59.86 ,   57.86 ,   59.18 ,     436111 ,   2526
27/01/20 ,   58.01 ,   57.90 ,   58.59 ,   56.89 ,   58.05 ,     519795 ,   2916
28/01/20 ,   58.90 ,   58.41 ,   59.02 ,   57.61 ,   58.01 ,     471988 ,   3176
29/01/20 ,   59.44 ,   59.41 ,   59.87 ,   58.61 ,   58.90 ,     403136 ,   2510
30/01/20 ,   58.12 ,   57.29 ,   59.03 ,   56.37 ,   59.03 ,     916316 ,   5005
31/01/20 ,   55.80 ,   56.44 ,   58.02 ,   55.20 ,   58.02 ,    1037113 ,   5438
03/02/20 ,   56.80 ,   57.04 ,   57.58 ,   55.81 ,   55.81 ,     336351 ,   2196
04/02/20 ,   57.37 ,   57.43 ,   57.93 ,   56.90 ,   57.19 ,     453320 ,   2520
05/02/20 ,   58.03 ,   57.66 ,   58.03 ,   56.96 ,   57.76 ,     402259 ,   1862
06/02/20 ,   56.46 ,   57.00 ,   58.08 ,   56.24 ,   58.08 ,     456454 ,   2561
07/02/20 ,   56.15 ,   55.90 ,   56.67 ,   54.53 ,   56.22 ,     389044 ,   2413
10/02/20 ,   54.13 ,   54.37 ,   56.32 ,   53.40 ,   56.14 ,     578168 ,   3530
11/02/20 ,   55.24 ,   54.77 ,   55.33 ,   53.74 ,   54.47 ,     459916 ,   2177
12/02/20 ,   57.18 ,   56.03 ,   57.18 ,   54.75 ,   55.34 ,     554940 ,   3409
13/02/20 ,   58.89 ,   57.83 ,   59.00 ,   55.85 ,   56.45 ,     678820 ,   3518
14/02/20 ,   57.84 ,   58.08 ,   59.02 ,   57.10 ,   58.76 ,     589845 ,   3037
17/02/20 ,   59.04 ,   58.42 ,   59.20 ,   57.52 ,   58.16 ,     349096 ,   2082
18/02/20 ,   60.04 ,   59.28 ,   60.15 ,   57.97 ,   58.84 ,     393304 ,   2414
19/02/20 ,   60.78 ,   60.52 ,   61.07 ,   58.98 ,   60.02 ,     501923 ,   3335
20/02/20 ,   60.66 ,   60.27 ,   60.90 ,   59.35 ,   60.78 ,     780243 ,   3258
21/02/20 ,   59.41 ,   59.59 ,   60.26 ,   59.21 ,   60.26 ,     400884 ,   2703
26/02/20 ,   56.99 ,   56.98 ,   57.80 ,   55.99 ,   56.89 ,     657839 ,   2930
27/02/20 ,   55.41 ,   55.28 ,   56.53 ,   53.78 ,   56.31 ,    1022368 ,   5009
28/02/20 ,   55.60 ,   55.13 ,   55.99 ,   53.68 ,   54.96 ,     934605 ,   5518
02/03/20 ,   55.39 ,   55.70 ,   56.69 ,   54.15 ,   54.15 ,    1008268 ,   4544
03/03/20 ,   54.20 ,   54.75 ,   56.16 ,   53.45 ,   55.10 ,    1010158 ,   5827
04/03/20 ,   53.68 ,   53.60 ,   55.39 ,   52.85 ,   54.58 ,     877444 ,   4592
05/03/20 ,   52.57 ,   53.99 ,   55.50 ,   51.79 ,   53.68 ,    1289979 ,   6127
06/03/20 ,   52.29 ,   51.66 ,   53.05 ,   50.23 ,   50.96 ,     853723 ,   4106
09/03/20 ,   47.73 ,   49.31 ,   50.31 ,   47.47 ,   50.04 ,    1098663 ,   6991
10/03/20 ,   51.56 ,   50.70 ,   52.49 ,   49.03 ,   50.89 ,     805531 ,   5001
11/03/20 ,   48.85 ,   49.21 ,   51.52 ,   45.82 ,   50.77 ,     689470 ,   3957
12/03/20 ,   41.78 ,   43.06 ,   45.91 ,   40.35 ,   44.45 ,     764354 ,   3731
13/03/20 ,   45.22 ,   43.64 ,   46.11 ,   41.44 ,   45.92 ,    1406885 ,   7693
16/03/20 ,   38.87 ,   40.06 ,   42.29 ,   38.40 ,   40.17 ,     803879 ,   4711
17/03/20 ,   38.87 ,   38.92 ,   40.98 ,   37.14 ,   39.56 ,    1600973 ,   7182
18/03/20 ,   32.39 ,   33.45 ,   37.09 ,   31.04 ,   36.60 ,     909531 ,   5014
19/03/20 ,   34.70 ,   32.61 ,   34.84 ,   29.29 ,   31.31 ,     540649 ,   2407
20/03/20 ,   32.61 ,   35.17 ,   38.16 ,   32.61 ,   36.22 ,    1345612 ,   4506
23/03/20 ,   31.05 ,   31.31 ,   33.11 ,   30.35 ,   32.57 ,     863022 ,   2296
24/03/20 ,   32.57 ,   33.05 ,   34.38 ,   32.06 ,   32.76 ,    1080873 ,   4680
25/03/20 ,   37.97 ,   36.35 ,   39.32 ,   32.40 ,   33.25 ,     740186 ,   4444
26/03/20 ,   39.00 ,   38.86 ,   39.78 ,   37.10 ,   37.93 ,    1314591 ,   4152
27/03/20 ,   36.67 ,   36.94 ,   37.74 ,   36.30 ,   37.74 ,     290592 ,   1760
30/03/20 ,   34.65 ,   35.16 ,   37.75 ,   34.13 ,   36.95 ,     350834 ,   2413
31/03/20 ,   34.12 ,   34.54 ,   35.83 ,   33.24 ,   35.42 ,     454142 ,   2194
01/04/20 ,   33.40 ,   32.64 ,   33.58 ,   32.14 ,   33.05 ,     335938 ,   2080
02/04/20 ,   33.39 ,   32.94 ,   34.13 ,   32.31 ,   33.15 ,     500280 ,   3465
03/04/20 ,   30.57 ,   31.17 ,   34.20 ,   30.57 ,   34.20 ,     464950 ,   2372
06/04/20 ,   34.70 ,   34.13 ,   36.82 ,   31.80 ,   32.13 ,     601557 ,   3020
07/04/20 ,   35.98 ,   35.93 ,   37.88 ,   35.25 ,   36.21 ,     526874 ,   3388
08/04/20 ,   36.61 ,   35.50 ,   36.61 ,   34.74 ,   36.18 ,     595390 ,   3366
09/04/20 ,   34.78 ,   35.10 ,   37.04 ,   34.48 ,   36.89 ,     647187 ,   3989
13/04/20 ,   33.81 ,   33.79 ,   34.98 ,   33.28 ,   34.79 ,     620761 ,   2989
14/04/20 ,   34.60 ,   35.62 ,   36.64 ,   34.22 ,   34.22 ,     863277 ,   4416
15/04/20 ,   35.52 ,   35.51 ,   36.83 ,   33.77 ,   34.08 ,     819806 ,   4361
16/04/20 ,   37.11 ,   35.91 ,   37.11 ,   34.88 ,   35.63 ,     931588 ,   5033
17/04/20 ,   39.14 ,   38.43 ,   40.10 ,   37.34 ,   37.93 ,     915112 ,   5521
20/04/20 ,   41.57 ,   40.66 ,   43.00 ,   38.03 ,   38.87 ,     904411 ,   4393
22/04/20 ,   44.21 ,   43.05 ,   44.21 ,   41.72 ,   41.74 ,    1216111 ,   5315
23/04/20 ,   41.16 ,   42.14 ,   45.65 ,   40.21 ,   44.35 ,    1113212 ,   6727
24/04/20 ,   39.77 ,   38.88 ,   41.14 ,   37.00 ,   40.63 ,    1193957 ,   6605
27/04/20 ,   39.43 ,   39.76 ,   41.06 ,   39.14 ,   40.74 ,     566328 ,   3001
28/04/20 ,   42.18 ,   40.99 ,   42.92 ,   39.81 ,   40.16 ,     630078 ,   2898
29/04/20 ,   42.65 ,   42.62 ,   43.36 ,   41.73 ,   42.24 ,     252777 ,   1617
30/04/20 ,   39.33 ,   40.09 ,   42.52 ,   39.33 ,   42.05 ,     613148 ,   2174
04/05/20 ,   37.84 ,   37.73 ,   38.60 ,   37.05 ,   38.22 ,     293123 ,   1770
05/05/20 ,   38.49 ,   38.80 ,   39.23 ,   38.21 ,   38.82 ,     184146 ,   1135
06/05/20 ,   39.63 ,   39.47 ,   40.41 ,   38.12 ,   38.75 ,     668979 ,   4334
07/05/20 ,   38.55 ,   38.50 ,   40.49 ,   37.05 ,   40.23 ,     334825 ,   1925
08/05/20 ,   38.59 ,   37.65 ,   38.95 ,   36.84 ,   38.72 ,     503070 ,   2952
11/05/20 ,   39.14 ,   39.48 ,   41.23 ,   37.62 ,   38.59 ,     741147 ,   3584
12/05/20 ,   37.44 ,   38.04 ,   40.02 ,   36.73 ,   39.18 ,    1136745 ,   4726
13/05/20 ,   36.44 ,   36.77 ,   37.91 ,   35.58 ,   37.26 ,     787126 ,   1655
14/05/20 ,   35.47 ,   35.16 ,   36.44 ,   34.56 ,   35.91 ,     969955 ,   4604
15/05/20 ,   35.87 ,   35.90 ,   36.66 ,   34.78 ,   35.47 ,     714027 ,   2840
18/05/20 ,   36.68 ,   36.85 ,   37.31 ,   36.27 ,   36.43 ,     487363 ,   1920
19/05/20 ,   38.58 ,   38.17 ,   39.30 ,   35.65 ,   36.26 ,     623883 ,   2715
20/05/20 ,   37.48 ,   38.33 ,   39.69 ,   37.48 ,   38.58 ,     297024 ,   1779
21/05/20 ,   40.35 ,   39.65 ,   40.96 ,   37.28 ,   37.28 ,     553645 ,   3011
22/05/20 ,   38.59 ,   38.77 ,   40.19 ,   38.03 ,   40.19 ,     397290 ,   2775
25/05/20 ,   39.61 ,   40.68 ,   41.70 ,   38.95 ,   39.12 ,     348719 ,   2115
26/05/20 ,   38.43 ,   39.64 ,   41.62 ,   38.43 ,   39.78 ,     494216 ,   2631
27/05/20 ,   40.63 ,   40.05 ,   40.65 ,   38.94 ,   39.11 ,     294260 ,   1828
28/05/20 ,   40.32 ,   40.77 ,   43.04 ,   39.78 ,   42.38 ,     850639 ,   3474
29/05/20 ,   38.95 ,   39.26 ,   40.36 ,   38.64 ,   40.32 ,     648230 ,   2533
01/06/20 ,   39.61 ,   39.22 ,   40.16 ,   38.25 ,   38.95 ,     650549 ,   2566
02/06/20 ,   43.48 ,   41.89 ,   43.67 ,   39.69 ,   39.69 ,     839940 ,   2992
03/06/20 ,   43.23 ,   44.43 ,   46.33 ,   42.94 ,   44.00 ,     884820 ,   3944
04/06/20 ,   41.98 ,   42.67 ,   43.98 ,   41.98 ,   43.23 ,     370139 ,   2312
05/06/20 ,   42.67 ,   42.81 ,   44.18 ,   42.29 ,   43.01 ,     687105 ,   3325
08/06/20 ,   43.77 ,   43.28 ,   44.12 ,   42.34 ,   42.90 ,     650822 ,   2427
09/06/20 ,   43.20 ,   42.95 ,   43.76 ,   42.10 ,   43.76 ,     277799 ,   1281
10/06/20 ,   41.52 ,   41.99 ,   43.53 ,   41.52 ,   43.53 ,     366368 ,   2121
12/06/20 ,   40.44 ,   40.05 ,   41.09 ,   39.47 ,   40.99 ,     591331 ,   2869
15/06/20 ,   40.97 ,   40.28 ,   41.55 ,   38.60 ,   39.52 ,     477990 ,   1865
16/06/20 ,   39.78 ,   40.63 ,   42.58 ,   39.72 ,   42.58 ,     305560 ,   1555
17/06/20 ,   40.84 ,   40.09 ,   40.99 ,   39.26 ,   39.97 ,     732362 ,   2982
18/06/20 ,   40.67 ,   40.73 ,   41.77 ,   40.01 ,   40.33 ,    1263788 ,   4138
19/06/20 ,   41.25 ,   41.45 ,   42.34 ,   40.59 ,   40.83 ,    1304516 ,   2685
22/06/20 ,   42.85 ,   43.27 ,   43.96 ,   42.12 ,   42.73 ,    1148147 ,   4624
23/06/20 ,   44.12 ,   43.78 ,   44.37 ,   42.80 ,   43.12 ,    1288003 ,   5428
24/06/20 ,   42.04 ,   42.49 ,   44.08 ,   42.00 ,   43.63 ,     755802 ,   4104
25/06/20 ,   44.31 ,   43.81 ,   45.10 ,   42.17 ,   42.44 ,     851997 ,   4399
26/06/20 ,   42.85 ,   43.32 ,   44.33 ,   42.52 ,   43.67 ,     910849 ,   3778
29/06/20 ,   43.91 ,   43.34 ,   44.06 ,   41.68 ,   42.95 ,     386535 ,   1807
30/06/20 ,   44.31 ,   44.69 ,   45.84 ,   43.37 ,   44.41 ,    1182667 ,   5868
01/07/20 ,   44.40 ,   44.34 ,   45.10 ,   43.80 ,   44.67 ,     678089 ,   2954
02/07/20 ,   44.73 ,   44.58 ,   45.63 ,   44.03 ,   45.00 ,     698599 ,   3957
03/07/20 ,   45.13 ,   44.88 ,   45.34 ,   44.16 ,   44.80 ,     345739 ,    870
06/07/20 ,   46.27 ,   45.52 ,   46.27 ,   44.32 ,   45.47 ,     576738 ,   2825
07/07/20 ,   47.08 ,   46.89 ,   47.37 ,   45.35 ,   46.01 ,    1317268 ,   6194
08/07/20 ,   48.06 ,   47.84 ,   48.51 ,   46.47 ,   47.38 ,     927660 ,   3730
09/07/20 ,   48.21 ,   47.82 ,   48.44 ,   47.19 ,   48.06 ,     536149 ,   2604
10/07/20 ,   48.39 ,   47.90 ,   48.39 ,   47.27 ,   47.66 ,     569792 ,   2854
13/07/20 ,   49.02 ,   49.08 ,   49.59 ,   48.86 ,   48.86 ,     836184 ,   3806
14/07/20 ,   48.58 ,   48.53 ,   48.96 ,   47.27 ,   48.89 ,    1324057 ,   4213
15/07/20 ,   49.01 ,   48.74 ,   49.41 ,   48.31 ,   48.61 ,     909784 ,   2329
16/07/20 ,   49.51 ,   49.36 ,   49.98 ,   47.99 ,   48.58 ,     290906 ,   1464
17/07/20 ,   48.63 ,   49.42 ,   50.72 ,   48.63 ,   49.51 ,     632544 ,   4413
20/07/20 ,   51.17 ,   49.84 ,   51.27 ,   48.64 ,   48.64 ,     407191 ,   1804
21/07/20 ,   50.67 ,   50.73 ,   51.95 ,   50.25 ,   51.55 ,     676686 ,   1828
22/07/20 ,   49.87 ,   49.87 ,   51.06 ,   49.19 ,   50.67 ,     219687 ,   1646
23/07/20 ,   47.99 ,   48.99 ,   50.55 ,   47.99 ,   49.87 ,     202401 ,   1557
24/07/20 ,   47.47 ,   47.85 ,   48.81 ,   46.23 ,   47.99 ,     429025 ,   2442
27/07/20 ,   47.01 ,   47.69 ,   49.16 ,   46.89 ,   47.53 ,     440636 ,   2717
28/07/20 ,   46.73 ,   46.60 ,   47.49 ,   45.97 ,   47.19 ,     978669 ,   4199
29/07/20 ,   48.25 ,   47.77 ,   48.37 ,   46.65 ,   46.72 ,     504215 ,   3207
30/07/20 ,   48.11 ,   47.72 ,   49.03 ,   47.16 ,   48.25 ,     699279 ,   4297
31/07/20 ,   48.83 ,   48.08 ,   49.61 ,   46.92 ,   48.35 ,    1122413 ,   6368
03/08/20 ,   49.42 ,   48.83 ,   49.64 ,   48.11 ,   49.29 ,     675734 ,   4186
04/08/20 ,   47.76 ,   48.40 ,   49.56 ,   47.28 ,   49.50 ,    1164221 ,   8552
05/08/20 ,   49.10 ,   49.00 ,   49.80 ,   47.84 ,   47.84 ,     491354 ,   3473
06/08/20 ,   50.71 ,   50.64 ,   51.22 ,   49.36 ,   49.77 ,     604037 ,   4062
07/08/20 ,   50.71 ,   51.00 ,   51.90 ,   50.38 ,   51.21 ,     673220 ,   4430
10/08/20 ,   49.95 ,   50.43 ,   51.16 ,   49.92 ,   50.71 ,     334957 ,   2328
11/08/20 ,   51.57 ,   51.86 ,   52.99 ,   50.04 ,   50.86 ,     690489 ,   4759
12/08/20 ,   50.80 ,   50.81 ,   52.39 ,   49.42 ,   51.65 ,     574168 ,   4505
13/08/20 ,   51.36 ,   51.42 ,   52.44 ,   50.39 ,   51.05 ,     527074 ,   3881
14/08/20 ,   51.36 ,   50.63 ,   51.57 ,   49.64 ,   51.41 ,     735121 ,   4499
17/08/20 ,   48.93 ,   48.96 ,   51.27 ,   47.52 ,   50.89 ,    1298945 ,   7132
18/08/20 ,   51.96 ,   51.20 ,   52.47 ,   48.81 ,   49.54 ,     765758 ,   5364
19/08/20 ,   49.98 ,   50.49 ,   52.76 ,   49.34 ,   51.96 ,     943307 ,   5983
20/08/20 ,   49.16 ,   48.92 ,   49.45 ,   47.71 ,   48.96 ,     873940 ,   4990
21/08/20 ,   49.23 ,   49.26 ,   50.15 ,   48.59 ,   49.17 ,    1495864 ,   5693
24/08/20 ,   49.05 ,   48.88 ,   49.68 ,   48.28 ,   49.28 ,     721088 ,   4117
25/08/20 ,   49.98 ,   49.72 ,   50.69 ,   48.95 ,   49.69 ,    1029644 ,   4804
26/08/20 ,   50.13 ,   50.01 ,   50.93 ,   49.15 ,   50.16 ,     730042 ,   4120
27/08/20 ,   50.71 ,   50.59 ,   51.61 ,   49.90 ,   50.14 ,     501745 ,   3465
28/08/20 ,   52.82 ,   51.94 ,   52.90 ,   50.25 ,   50.71 ,     802146 ,   5055
31/08/20 ,   51.94 ,   52.66 ,   53.50 ,   51.80 ,   52.82 ,     688829 ,   4817
01/09/20 ,   54.45 ,   54.34 ,   55.07 ,   51.83 ,   51.96 ,    1717632 ,   5129
02/09/20 ,   54.95 ,   54.80 ,   55.39 ,   54.25 ,   54.87 ,     392993 ,   2367
03/09/20 ,   53.83 ,   54.25 ,   55.35 ,   53.25 ,   54.94 ,     411042 ,   2714
04/09/20 ,   54.41 ,   54.09 ,   55.05 ,   52.79 ,   54.25 ,     446646 ,   3090
08/09/20 ,   54.25 ,   54.39 ,   55.14 ,   53.60 ,   53.72 ,     256367 ,   1692
09/09/20 ,   55.72 ,   55.58 ,   56.29 ,   54.31 ,   54.65 ,     653767 ,   4848
10/09/20 ,   52.72 ,   54.11 ,   56.05 ,   52.72 ,   55.71 ,     789982 ,   4616
11/09/20 ,   51.60 ,   52.00 ,   53.81 ,   51.05 ,   52.78 ,     782661 ,   4675
14/09/20 ,   52.93 ,   52.47 ,   53.34 ,   51.96 ,   52.15 ,     654623 ,   3789
15/09/20 ,   53.24 ,   53.07 ,   53.81 ,   52.44 ,   53.12 ,     304797 ,   2288
16/09/20 ,   52.50 ,   52.71 ,   53.53 ,   52.47 ,   53.53 ,     369294 ,   1663
17/09/20 ,   52.01 ,   51.95 ,   52.51 ,   51.39 ,   52.51 ,     231434 ,   1656
18/09/20 ,   50.44 ,   50.86 ,   52.17 ,   50.11 ,   52.17 ,     302302 ,   2001
21/09/20 ,   50.07 ,   49.97 ,   50.67 ,   49.04 ,   49.51 ,     481339 ,   2944
22/09/20 ,   51.03 ,   50.47 ,   51.17 ,   49.41 ,   49.87 ,     421156 ,   3035
23/09/20 ,   49.64 ,   50.00 ,   51.21 ,   49.32 ,   50.89 ,     197821 ,   1478
24/09/20 ,   49.88 ,   49.99 ,   50.61 ,   49.23 ,   49.67 ,     499908 ,   3284
25/09/20 ,   50.48 ,   49.99 ,   51.16 ,   49.25 ,   49.69 ,     508984 ,   3223
28/09/20 ,   48.96 ,   50.01 ,   51.54 ,   48.44 ,   50.89 ,     525920 ,   3572
29/09/20 ,   49.37 ,   49.52 ,   50.25 ,   48.86 ,   49.05 ,     372797 ,   2582
30/09/20 ,   50.29 ,   49.52 ,   50.29 ,   48.65 ,   49.39 ,     457514 ,   2349
01/10/20 ,   51.30 ,   50.78 ,   51.47 ,   49.93 ,   50.03 ,     359952 ,   2295
02/10/20 ,   50.82 ,   51.26 ,   51.83 ,   50.57 ,   50.65 ,     545687 ,   3163
05/10/20 ,   52.08 ,   51.34 ,   52.13 ,   50.38 ,   50.89 ,     454002 ,   2887
06/10/20 ,   51.24 ,   51.67 ,   52.54 ,   51.04 ,   52.31 ,     416320 ,   2535
07/10/20 ,   51.44 ,   51.94 ,   52.88 ,   51.12 ,   51.55 ,     417820 ,   2453
08/10/20 ,   52.57 ,   51.91 ,   53.24 ,   51.18 ,   51.44 ,     246207 ,   1596
09/10/20 ,   50.76 ,   51.19 ,   52.62 ,   50.19 ,   51.99 ,     801972 ,   4467
13/10/20 ,   50.67 ,   50.86 ,   51.49 ,   50.38 ,   50.89 ,     254206 ,   1667
14/10/20 ,   50.63 ,   50.47 ,   50.97 ,   50.02 ,   50.67 ,     379451 ,   2641
15/10/20 ,   49.77 ,   49.76 ,   50.47 ,   49.26 ,   50.23 ,     586650 ,   3628
16/10/20 ,   49.72 ,   49.64 ,   50.04 ,   49.12 ,   49.77 ,     271708 ,   1548
19/10/20 ,   50.55 ,   50.35 ,   50.70 ,   49.60 ,   49.72 ,     322186 ,   1805
20/10/20 ,   50.98 ,   50.67 ,   51.16 ,   50.22 ,   50.72 ,     392084 ,   2676
21/10/20 ,   50.14 ,   50.54 ,   51.61 ,   50.01 ,   50.98 ,     677076 ,   4589
22/10/20 ,   48.65 ,   48.90 ,   50.38 ,   48.59 ,   50.34 ,     884124 ,   4334
23/10/20 ,   56.46 ,   54.69 ,   56.69 ,   52.03 ,   52.77 ,    6328736 ,  25100
26/10/20 ,   57.53 ,   57.05 ,   58.80 ,   55.73 ,   56.18 ,    3087607 ,  13065
27/10/20 ,   56.68 ,   56.90 ,   58.47 ,   56.18 ,   57.78 ,    1680336 ,   7790
28/10/20 ,   55.70 ,   55.66 ,   56.65 ,   54.77 ,   55.95 ,    1362192 ,   5476
29/10/20 ,   57.50 ,   56.25 ,   57.50 ,   54.45 ,   55.63 ,     997820 ,   5311
30/10/20 ,   56.24 ,   56.14 ,   57.84 ,   55.22 ,   57.07 ,     615623 ,   3070
03/11/20 ,   55.78 ,   55.91 ,   57.45 ,   55.03 ,   57.44 ,    1225923 ,   6492
04/11/20 ,   59.79 ,   59.34 ,   60.74 ,   56.11 ,   56.46 ,    1637823 ,   9562
05/11/20 ,   59.84 ,   60.39 ,   62.09 ,   59.20 ,   60.36 ,     873010 ,   4683
06/11/20 ,   58.97 ,   59.20 ,   60.05 ,   58.62 ,   59.79 ,     858159 ,   5044
09/11/20 ,   60.57 ,   60.66 ,   61.36 ,   59.42 ,   60.41 ,    1284502 ,   6071
10/11/20 ,   61.28 ,   61.61 ,   62.33 ,   60.07 ,   60.74 ,     572483 ,   3241
11/11/20 ,   61.08 ,   60.33 ,   61.64 ,   59.34 ,   61.28 ,     789511 ,   4679
12/11/20 ,   59.84 ,   60.40 ,   61.47 ,   59.52 ,   61.04 ,     474300 ,   3031
13/11/20 ,   63.41 ,   62.62 ,   63.52 ,   59.69 ,   59.84 ,    1167110 ,   5705
16/11/20 ,   65.67 ,   64.34 ,   65.75 ,   61.87 ,   63.88 ,     851062 ,   4907
17/11/20 ,   64.55 ,   65.19 ,   66.17 ,   64.55 ,   65.26 ,     481800 ,   2993
18/11/20 ,   64.07 ,   64.19 ,   65.29 ,   63.55 ,   65.26 ,     255274 ,   1645
19/11/20 ,   64.54 ,   64.82 ,   65.60 ,   63.16 ,   63.80 ,     577939 ,   2599
20/11/20 ,   65.61 ,   65.96 ,   67.05 ,   64.99 ,   65.70 ,    1267655 ,   4660
23/11/20 ,   67.05 ,   65.82 ,   67.05 ,   64.76 ,   66.23 ,     385765 ,   2049
24/11/20 ,   67.10 ,   66.62 ,   67.74 ,   65.41 ,   67.04 ,     791387 ,   4744
25/11/20 ,   66.72 ,   67.30 ,   68.10 ,   66.52 ,   67.10 ,     425717 ,   2271
26/11/20 ,   66.42 ,   66.60 ,   67.15 ,   66.17 ,   66.72 ,     208518 ,   1299
27/11/20 ,   66.23 ,   66.75 ,   67.61 ,   65.58 ,   66.42 ,     282019 ,   1866
30/11/20 ,   64.78 ,   65.79 ,   68.31 ,   64.24 ,   66.16 ,     994036 ,   4489
01/12/20 ,   64.49 ,   64.19 ,   65.67 ,   63.43 ,   64.85 ,     839155 ,   5666
02/12/20 ,   66.09 ,   65.63 ,   66.18 ,   64.17 ,   64.35 ,     410018 ,   2837
03/12/20 ,   64.74 ,   65.46 ,   66.42 ,   64.74 ,   66.09 ,     360814 ,   2419
04/12/20 ,   66.14 ,   65.29 ,   66.14 ,   64.28 ,   65.14 ,     184488 ,   1258
07/12/20 ,   65.46 ,   65.27 ,   66.29 ,   64.93 ,   66.10 ,     433198 ,   1853
08/12/20 ,   65.42 ,   65.39 ,   66.23 ,   64.73 ,   64.74 ,     270580 ,   1966
09/12/20 ,   65.25 ,   65.17 ,   66.22 ,   64.59 ,   65.42 ,     218605 ,   1372
10/12/20 ,   64.93 ,   65.03 ,   65.84 ,   64.02 ,   65.43 ,     324316 ,   1837
11/12/20 ,   64.94 ,   64.72 ,   65.44 ,   64.15 ,   65.30 ,     350380 ,   1714
14/12/20 ,   65.45 ,   65.79 ,   67.07 ,   65.00 ,   65.34 ,     484848 ,   3363
15/12/20 ,   65.67 ,   65.40 ,   66.00 ,   65.09 ,   65.47 ,     338864 ,   1516
16/12/20 ,   66.08 ,   65.62 ,   66.27 ,   64.65 ,   65.67 ,     527860 ,   2084
17/12/20 ,   65.49 ,   65.45 ,   66.42 ,   64.87 ,   66.31 ,     325648 ,   2101
18/12/20 ,   63.83 ,   64.53 ,   65.70 ,   63.68 ,   64.87 ,     882774 ,   3051
21/12/20 ,   63.50 ,   63.18 ,   64.53 ,   61.44 ,   63.53 ,     886962 ,   2774
22/12/20 ,   63.45 ,   63.21 ,   64.46 ,   62.70 ,   64.46 ,     488600 ,   1552
23/12/20 ,   63.05 ,   62.90 ,   63.95 ,   62.06 ,   62.81 ,     705205 ,   3623
28/12/20 ,   64.10 ,   63.09 ,   64.18 ,   62.04 ,   63.26 ,     471077 ,   3442
29/12/20 ,   63.68 ,   63.21 ,   64.31 ,   62.42 ,   64.21 ,     793370 ,   4695
30/12/20 ,   63.72 ,   63.57 ,   64.03 ,   62.87 ,   63.86 ,     704810 ,   3015
04/01/21 ,   63.55 ,   63.43 ,   64.46 ,   62.60 ,   63.72 ,     354435 ,   1866
05/01/21 ,   62.58 ,   62.59 ,   63.17 ,   61.96 ,   62.82 ,     330302 ,   2307
06/01/21 ,   58.67 ,   60.06 ,   62.60 ,   58.67 ,   62.53 ,     825279 ,   4849
07/01/21 ,   58.80 ,   58.73 ,   59.62 ,   58.03 ,   58.95 ,    1029856 ,   5610
08/01/21 ,   59.90 ,   60.05 ,   60.52 ,   58.56 ,   58.93 ,     699424 ,   3262
11/01/21 ,   58.98 ,   59.03 ,   59.61 ,   58.20 ,   59.46 ,     498575 ,   3143
12/01/21 ,   59.64 ,   59.25 ,   59.80 ,   58.34 ,   59.30 ,     397583 ,   2489
13/01/21 ,   59.63 ,   59.89 ,   60.41 ,   59.02 ,   59.54 ,     361433 ,   1973
14/01/21 ,   61.87 ,   61.73 ,   62.62 ,   59.74 ,   59.95 ,     687784 ,   3196
15/01/21 ,   63.00 ,   62.46 ,   63.41 ,   60.55 ,   61.85 ,     646141 ,   3112
18/01/21 ,   64.21 ,   63.91 ,   64.55 ,   63.09 ,   63.19 ,     506156 ,   2980
19/01/21 ,   65.64 ,   65.42 ,   66.48 ,   63.81 ,   64.56 ,    1015476 ,   4419
20/01/21 ,   65.41 ,   64.88 ,   66.20 ,   64.02 ,   65.63 ,     805798 ,   4852
21/01/21 ,   65.41 ,   65.24 ,   66.07 ,   64.19 ,   65.36 ,     664500 ,   3291
22/01/21 ,   64.94 ,   65.09 ,   66.01 ,   63.79 ,   64.61 ,     881833 ,   4147
26/01/21 ,   64.47 ,   65.24 ,   65.91 ,   64.47 ,   64.91 ,     313738 ,   1677
27/01/21 ,   66.38 ,   66.35 ,   67.33 ,   63.55 ,   64.42 ,    1432626 ,   5995
28/01/21 ,   67.83 ,   67.39 ,   68.02 ,   66.21 ,   66.55 ,     706538 ,   4277
29/01/21 ,   65.95 ,   66.16 ,   68.79 ,   64.95 ,   68.21 ,     926497 ,   4550
01/02/21 ,   67.20 ,   66.96 ,   68.07 ,   65.55 ,   67.00 ,     993672 ,   6019
02/02/21 ,   67.74 ,   67.63 ,   69.13 ,   66.83 ,   67.61 ,     764897 ,   3747
03/02/21 ,   67.74 ,   67.87 ,   68.46 ,   67.44 ,   68.17 ,    1154460 ,   3836
04/02/21 ,   69.63 ,   68.82 ,   70.08 ,   67.18 ,   68.41 ,     576186 ,   3038
05/02/21 ,   69.15 ,   70.19 ,   71.10 ,   69.15 ,   70.06 ,    1246875 ,   5464
08/02/21 ,   69.68 ,   70.16 ,   71.23 ,   68.47 ,   69.30 ,     474172 ,   2877
09/02/21 ,   70.13 ,   69.58 ,   70.63 ,   68.93 ,   69.64 ,     800139 ,   3715
10/02/21 ,   69.15 ,   69.26 ,   70.40 ,   68.31 ,   70.40 ,     764636 ,   4257
11/02/21 ,   69.65 ,   69.94 ,   70.89 ,   69.04 ,   69.73 ,     362156 ,   2779
12/02/21 ,   71.01 ,   70.42 ,   71.01 ,   68.76 ,   69.80 ,     372362 ,   2178
17/02/21 ,   71.02 ,   71.18 ,   71.76 ,   70.23 ,   71.19 ,     337234 ,   2210
18/02/21 ,   70.57 ,   71.29 ,   72.55 ,   70.34 ,   71.02 ,     391828 ,   2394
19/02/21 ,   71.96 ,   71.56 ,   72.14 ,   70.51 ,   70.51 ,     295361 ,   1955
22/02/21 ,   72.21 ,   71.86 ,   73.28 ,   69.31 ,   70.24 ,    1042819 ,   5551
23/02/21 ,   70.40 ,   71.30 ,   72.89 ,   70.24 ,   72.41 ,     513727 ,   3194
24/02/21 ,   69.68 ,   68.91 ,   71.47 ,   67.21 ,   70.69 ,    1123810 ,   5368
25/02/21 ,   67.84 ,   68.22 ,   69.74 ,   67.43 ,   69.45 ,     539527 ,   2719
26/02/21 ,   66.65 ,   66.67 ,   68.71 ,   65.99 ,   67.63 ,     880006 ,   3350
01/03/21 ,   66.54 ,   67.33 ,   68.82 ,   65.48 ,   68.18 ,     657899 ,   4678
02/03/21 ,   67.13 ,   65.66 ,   67.41 ,   63.96 ,   65.86 ,     554233 ,   3415
03/03/21 ,   66.26 ,   65.46 ,   67.68 ,   64.19 ,   67.33 ,     843588 ,   5209
04/03/21 ,   68.22 ,   68.38 ,   69.66 ,   66.08 ,   66.08 ,     987120 ,   5379
05/03/21 ,   73.34 ,   72.65 ,   74.61 ,   67.56 ,   67.56 ,    1840911 ,  10393
08/03/21 ,   67.61 ,   69.18 ,   73.11 ,   67.04 ,   73.00 ,    1323473 ,   6759
09/03/21 ,   66.04 ,   66.67 ,   68.29 ,   65.96 ,   67.61 ,    1484903 ,   7089
10/03/21 ,   67.61 ,   67.44 ,   68.87 ,   66.15 ,   67.08 ,     700832 ,   5030
11/03/21 ,   69.12 ,   69.15 ,   69.89 ,   67.89 ,   68.34 ,     562647 ,   2641
12/03/21 ,   68.21 ,   68.28 ,   69.33 ,   67.37 ,   69.15 ,     424957 ,   2790
15/03/21 ,   68.76 ,   68.79 ,   69.64 ,   67.62 ,   67.63 ,     755258 ,   4035
16/03/21 ,   68.55 ,   68.12 ,   69.59 ,   67.38 ,   69.59 ,     280063 ,   1590
17/03/21 ,   69.59 ,   68.67 ,   70.08 ,   67.19 ,   68.55 ,     408329 ,   2935
18/03/21 ,   68.19 ,   68.47 ,   69.55 ,   67.44 ,   69.55 ,     165415 ,   1076
19/03/21 ,   68.05 ,   68.13 ,   68.89 ,   67.53 ,   68.11 ,     559479 ,   1280
22/03/21 ,   67.58 ,   67.68 ,   68.94 ,   66.96 ,   67.48 ,     368514 ,   2421
23/03/21 ,   68.62 ,   68.02 ,   68.83 ,   66.69 ,   67.37 ,     590469 ,   2793
24/03/21 ,   64.54 ,   65.34 ,   68.71 ,   64.12 ,   68.71 ,    1039448 ,   6090
25/03/21 ,   65.26 ,   64.75 ,   65.90 ,   62.80 ,   64.30 ,     752933 ,   3824
26/03/21 ,   65.88 ,   65.66 ,   66.54 ,   64.93 ,   65.40 ,     443023 ,   2782
29/03/21 ,   64.57 ,   64.61 ,   65.56 ,   63.84 ,   65.56 ,     489433 ,   2987
30/03/21 ,   66.17 ,   65.59 ,   66.20 ,   63.96 ,   64.15 ,     330825 ,   2400
31/03/21 ,   65.73 ,   65.59 ,   66.59 ,   64.79 ,   66.20 ,     661448 ,   3958
01/04/21 ,   65.34 ,   64.40 ,   66.28 ,   62.92 ,   64.65 ,    1304186 ,   5618
05/04/21 ,   66.38 ,   65.68 ,   66.44 ,   64.94 ,   65.73 ,     503167 ,   3294
06/04/21 ,   68.21 ,   67.50 ,   68.78 ,   66.05 ,   66.33 ,     717583 ,   3682
07/04/21 ,   67.00 ,   67.46 ,   68.32 ,   66.96 ,   68.21 ,     361378 ,   1915
08/04/21 ,   68.34 ,   68.67 ,   69.72 ,   67.05 ,   67.24 ,     868020 ,   4225
09/04/21 ,   69.62 ,   69.13 ,   69.91 ,   67.27 ,   67.75 ,     568681 ,   2848
12/04/21 ,   69.51 ,   69.71 ,   70.45 ,   69.06 ,   70.07 ,     399004 ,   2252
13/04/21 ,   69.52 ,   69.54 ,   70.33 ,   69.15 ,   70.27 ,     262585 ,   1637
14/04/21 ,   69.82 ,   69.89 ,   70.67 ,   69.06 ,   69.37 ,     478168 ,   2702
15/04/21 ,   75.66 ,   75.37 ,   77.15 ,   70.88 ,   71.21 ,    2741693 ,  11937
16/04/21 ,   74.38 ,   74.41 ,   76.14 ,   73.29 ,   75.66 ,    1744877 ,   9793
19/04/21 ,   73.41 ,   73.84 ,   74.95 ,   72.99 ,   74.85 ,     569176 ,   3847
20/04/21 ,   73.67 ,   73.73 ,   74.56 ,   72.94 ,   74.11 ,     381342 ,   2390
22/04/21 ,   73.76 ,   73.68 ,   74.77 ,   73.06 ,   74.67 ,     462147 ,   2839
23/04/21 ,   74.30 ,   74.06 ,   75.16 ,   73.41 ,   73.85 ,     552695 ,   2943
26/04/21 ,   71.88 ,   71.53 ,   73.86 ,   69.34 ,   73.79 ,    1661344 ,   7962
27/04/21 ,   71.46 ,   71.47 ,   72.28 ,   70.67 ,   71.95 ,     893853 ,   4996
28/04/21 ,   71.79 ,   71.50 ,   72.22 ,   70.19 ,   71.75 ,     323161 ,   2160
29/04/21 ,   71.17 ,   71.53 ,   72.44 ,   71.13 ,   72.27 ,     546862 ,   3322
30/04/21 ,   70.73 ,   70.70 ,   71.64 ,   70.16 ,   71.31 ,     724967 ,   3592
03/05/21 ,   70.70 ,   71.05 ,   72.07 ,   69.75 ,   70.75 ,    1341183 ,   5885
04/05/21 ,   71.03 ,   70.78 ,   71.72 ,   69.58 ,   70.71 ,     841816 ,   4621
05/05/21 ,   74.28 ,   73.91 ,   75.06 ,   70.90 ,   71.35 ,    1330849 ,   7586
06/05/21 ,   74.79 ,   74.59 ,   75.32 ,   73.80 ,   74.29 ,    1102844 ,   4973
07/05/21 ,   75.82 ,   75.69 ,   76.57 ,   74.71 ,   75.11 ,     722960 ,   3436
10/05/21 ,   76.36 ,   76.32 ,   77.35 ,   75.21 ,   76.19 ,     973218 ,   5149
11/05/21 ,   76.66 ,   76.52 ,   77.56 ,   74.92 ,   75.72 ,     452357 ,   2779
12/05/21 ,   75.15 ,   75.53 ,   77.50 ,   74.52 ,   77.21 ,     571616 ,   3907
13/05/21 ,   75.89 ,   75.85 ,   76.58 ,   75.02 ,   75.23 ,     550033 ,   3647
14/05/21 ,   78.38 ,   77.83 ,   78.89 ,   74.94 ,   76.46 ,    1024179 ,   4613
17/05/21 ,   79.89 ,   79.54 ,   79.92 ,   78.54 ,   79.23 ,     609736 ,   3401
18/05/21 ,   79.47 ,   79.41 ,   80.16 ,   78.75 ,   79.89 ,     576000 ,   3498
19/05/21 ,   79.27 ,   78.86 ,   79.67 ,   78.16 ,   78.76 ,     445280 ,   2584
20/05/21 ,   79.19 ,   79.01 ,   79.85 ,   78.43 ,   79.53 ,     259732 ,   1557
21/05/21 ,   79.31 ,   78.95 ,   79.52 ,   78.47 ,   79.37 ,     390687 ,   2708
24/05/21 ,   80.17 ,   80.36 ,   81.61 ,   79.22 ,   79.53 ,     776806 ,   3334
25/05/21 ,   80.23 ,   80.48 ,   81.23 ,   79.64 ,   80.30 ,     303582 ,   2038
26/05/21 ,   80.49 ,   80.34 ,   81.21 ,   79.40 ,   80.81 ,     405738 ,   2864
27/05/21 ,   81.82 ,   81.83 ,   82.74 ,   80.66 ,   81.11 ,     794557 ,   2670
28/05/21 ,   83.25 ,   82.48 ,   83.62 ,   81.33 ,   81.67 ,     467196 ,   2812
31/05/21 ,   82.85 ,   82.68 ,   83.67 ,   82.29 ,   83.40 ,     362616 ,    957
01/06/21 ,   82.54 ,   82.12 ,   83.02 ,   81.43 ,   82.94 ,     982044 ,   5207
02/06/21 ,   81.66 ,   81.97 ,   82.82 ,   81.44 ,   82.82 ,     450917 ,   2665
04/06/21 ,   80.21 ,   80.85 ,   82.08 ,   79.97 ,   81.73 ,     633792 ,   2887
07/06/21 ,   79.94 ,   79.92 ,   81.04 ,   79.14 ,   79.83 ,     325187 ,   2371
08/06/21 ,   81.90 ,   82.06 ,   83.47 ,   79.79 ,   79.79 ,    1063165 ,   7327
09/06/21 ,   82.60 ,   82.23 ,   83.27 ,   80.58 ,   82.27 ,     706177 ,   4473
10/06/21 ,   82.36 ,   82.06 ,   83.22 ,   81.37 ,   83.00 ,     289322 ,   1623
11/06/21 ,   82.44 ,   82.31 ,   84.14 ,   81.15 ,   83.21 ,     658818 ,   4524
14/06/21 ,   86.18 ,   85.46 ,   86.20 ,   82.98 ,   83.04 ,     824054 ,   4517
15/06/21 ,   85.41 ,   85.45 ,   86.40 ,   84.61 ,   86.18 ,     753900 ,   4864
16/06/21 ,   85.44 ,   84.99 ,   86.82 ,   83.40 ,   85.41 ,     997456 ,   5775
17/06/21 ,   86.61 ,   86.36 ,   87.17 ,   84.86 ,   85.44 ,     580039 ,   3238
18/06/21 ,   88.13 ,   87.70 ,   88.39 ,   86.36 ,   86.48 ,     788797 ,   3883
21/06/21 ,   89.69 ,   89.05 ,   89.69 ,   87.60 ,   88.14 ,     444047 ,   3166
22/06/21 ,   88.80 ,   89.02 ,   89.98 ,   88.45 ,   89.65 ,     446731 ,   3137
23/06/21 ,   87.61 ,   87.82 ,   89.56 ,   87.35 ,   89.07 ,     442790 ,   2620
24/06/21 ,   88.15 ,   87.85 ,   88.67 ,   87.04 ,   87.88 ,     470916 ,   2327
25/06/21 ,   86.75 ,   86.98 ,   88.38 ,   85.85 ,   88.38 ,     299187 ,   1840
28/06/21 ,   88.76 ,   87.94 ,   89.07 ,   86.03 ,   86.03 ,     410917 ,   2276
29/06/21 ,   88.88 ,   88.66 ,   89.76 ,   87.69 ,   89.08 ,     824655 ,   4047
30/06/21 ,   88.34 ,   87.99 ,   89.04 ,   86.78 ,   88.72 ,    1002063 ,   3231
01/07/21 ,   87.43 ,   87.78 ,   89.55 ,   86.85 ,   89.28 ,     610424 ,   3485
02/07/21 ,   89.45 ,   88.52 ,   89.50 ,   87.52 ,   88.21 ,     663137 ,   3700
05/07/21 ,   90.03 ,   90.19 ,   91.10 ,   88.94 ,   89.45 ,     429730 ,   2270
06/07/21 ,   89.82 ,   89.37 ,   90.56 ,   88.50 ,   90.34 ,     530626 ,   3419
07/07/21 ,   90.44 ,   90.11 ,   91.18 ,   89.36 ,   90.20 ,     634282 ,   3550
08/07/21 ,   90.02 ,   89.12 ,   90.02 ,   88.25 ,   89.33 ,     549596 ,   2797
12/07/21 ,   90.58 ,   90.63 ,   91.62 ,   90.24 ,   90.92 ,     562228 ,   3583
13/07/21 ,   91.06 ,   90.17 ,   91.12 ,   89.41 ,   90.27 ,     705096 ,   3591
14/07/21 ,   93.23 ,   92.97 ,   94.68 ,   91.73 ,   92.03 ,    1623179 ,   8815
15/07/21 ,   94.51 ,   93.65 ,   94.53 ,   92.33 ,   93.21 ,     813814 ,   5663
16/07/21 ,   93.34 ,   93.89 ,   95.47 ,   93.33 ,   94.50 ,     870492 ,   4365
19/07/21 ,   92.01 ,   91.51 ,   92.66 ,   90.70 ,   92.66 ,     711534 ,   3288
20/07/21 ,   91.15 ,   91.45 ,   92.59 ,   90.88 ,   92.59 ,     355568 ,   1912
21/07/21 ,   90.76 ,   90.26 ,   91.90 ,   89.21 ,   91.35 ,     484117 ,   3020
22/07/21 ,   91.97 ,   91.56 ,   92.50 ,   89.79 ,   90.65 ,     893708 ,   3668
23/07/21 ,   91.62 ,   91.76 ,   93.22 ,   90.85 ,   92.29 ,     482039 ,   2956
26/07/21 ,   90.24 ,   90.38 ,   91.30 ,   89.52 ,   91.12 ,     558853 ,   3491
27/07/21 ,   87.98 ,   87.75 ,   89.77 ,   86.55 ,   89.67 ,    1148709 ,   6240
28/07/21 ,   87.51 ,   87.42 ,   88.39 ,   86.61 ,   86.99 ,     404488 ,   2721
29/07/21 ,   86.76 ,   87.31 ,   88.22 ,   86.67 ,   87.34 ,     254184 ,   1571
30/07/21 ,   84.84 ,   85.22 ,   87.03 ,   84.14 ,   86.56 ,     754311 ,   3410
02/08/21 ,   86.32 ,   86.44 ,   87.17 ,   85.64 ,   85.64 ,     394164 ,   2585
03/08/21 ,   86.27 ,   85.26 ,   86.49 ,   83.78 ,   85.90 ,     575611 ,   3540
04/08/21 ,   86.04 ,   85.80 ,   86.78 ,   85.01 ,   85.74 ,     231197 ,   1562
05/08/21 ,   86.24 ,   86.06 ,   86.95 ,   85.52 ,   86.25 ,     524822 ,   2737
06/08/21 ,   87.74 ,   86.61 ,   87.74 ,   85.20 ,   86.24 ,     486805 ,   2251
09/08/21 ,   87.08 ,   86.99 ,   88.37 ,   86.14 ,   87.74 ,     487949 ,   3088
10/08/21 ,   86.34 ,   86.92 ,   87.88 ,   86.19 ,   87.08 ,     357460 ,   1912
11/08/21 ,   86.22 ,   85.46 ,   86.65 ,   84.64 ,   86.54 ,     585019 ,   3232
12/08/21 ,   86.97 ,   86.74 ,   87.71 ,   85.86 ,   87.18 ,     399284 ,   2209
13/08/21 ,   85.72 ,   85.48 ,   88.45 ,   83.99 ,   88.12 ,    1009824 ,   4937
16/08/21 ,   84.08 ,   83.96 ,   86.01 ,   83.11 ,   84.68 ,     659506 ,   4186
17/08/21 ,   82.11 ,   81.09 ,   82.86 ,   79.96 ,   82.34 ,    1481797 ,   8833
18/08/21 ,   82.29 ,   82.23 ,   83.78 ,   80.84 ,   82.01 ,     954755 ,   3299
19/08/21 ,   83.61 ,   82.65 ,   84.02 ,   80.46 ,   81.82 ,     784942 ,   4543
20/08/21 ,   84.74 ,   84.57 ,   85.29 ,   82.69 ,   82.69 ,     661774 ,   3742
23/08/21 ,   84.60 ,   84.88 ,   86.65 ,   83.62 ,   85.50 ,     355710 ,   2320
24/08/21 ,   85.99 ,   85.80 ,   86.36 ,   84.34 ,   85.33 ,     840945 ,   3088
25/08/21 ,   86.83 ,   86.00 ,   86.83 ,   85.00 ,   86.21 ,     291252 ,   1957
26/08/21 ,   85.61 ,   85.69 ,   87.29 ,   85.02 ,   86.82 ,     390004 ,   2145
27/08/21 ,   86.62 ,   86.12 ,   86.62 ,   84.84 ,   86.61 ,     358792 ,   2024
30/08/21 ,   85.80 ,   86.18 ,   87.03 ,   85.65 ,   86.23 ,     528831 ,   2769
31/08/21 ,   83.82 ,   84.62 ,   86.34 ,   83.73 ,   86.34 ,     769759 ,   2846
01/09/21 ,   82.90 ,   83.30 ,   84.23 ,   82.18 ,   84.23 ,     683844 ,   3143
02/09/21 ,   80.42 ,   81.16 ,   83.54 ,   79.97 ,   83.29 ,     831972 ,   4324
03/09/21 ,   80.51 ,   79.96 ,   80.79 ,   78.90 ,   80.44 ,     619907 ,   3115
06/09/21 ,   81.17 ,   80.79 ,   81.44 ,   79.71 ,   80.29 ,     239663 ,   1453
08/09/21 ,   77.36 ,   77.90 ,   81.03 ,   77.01 ,   81.03 ,    1058111 ,   5544
09/09/21 ,   78.10 ,   77.29 ,   78.86 ,   75.39 ,   77.30 ,    1045532 ,   5564
10/09/21 ,   77.96 ,   78.48 ,   79.35 ,   77.37 ,   79.21 ,     601764 ,   3191
13/09/21 ,   78.84 ,   78.80 ,   79.83 ,   77.49 ,   78.28 ,     701175 ,   4311
14/09/21 ,   79.38 ,   79.59 ,   80.84 ,   78.74 ,   78.84 ,     468766 ,   2715
15/09/21 ,   79.10 ,   78.19 ,   79.59 ,   77.15 ,   79.36 ,     669178 ,   3415
16/09/21 ,   78.66 ,   78.65 ,   79.47 ,   77.92 ,   78.73 ,     478117 ,   3142
17/09/21 ,   78.08 ,   77.29 ,   78.85 ,   76.02 ,   78.85 ,     658725 ,   3681
20/09/21 ,   77.79 ,   77.16 ,   77.81 ,   76.45 ,   76.63 ,     622094 ,   3450
21/09/21 ,   81.32 ,   80.87 ,   82.45 ,   78.18 ,   78.57 ,    1421738 ,   6816
22/09/21 ,   81.08 ,   81.58 ,   83.35 ,   80.72 ,   82.76 ,     454513 ,   2976
23/09/21 ,   82.43 ,   82.03 ,   82.65 ,   81.17 ,   81.39 ,     897613 ,   3122
24/09/21 ,   84.38 ,   83.92 ,   85.00 ,   81.72 ,   82.24 ,    1313931 ,   4771
27/09/21 ,   82.07 ,   82.53 ,   84.86 ,   81.42 ,   84.86 ,     679285 ,   3637
28/09/21 ,   77.45 ,   77.87 ,   81.67 ,   76.66 ,   81.61 ,    1187074 ,   5614
29/09/21 ,   77.81 ,   78.15 ,   79.17 ,   76.78 ,   77.34 ,     799029 ,   3837
30/09/21 ,   77.69 ,   77.78 ,   78.65 ,   77.26 ,   78.29 ,     638329 ,   3132
01/10/21 ,   80.32 ,   79.14 ,   80.34 ,   77.17 ,   78.92 ,     530798 ,   3688
04/10/21 ,   75.08 ,   75.48 ,   80.31 ,   74.51 ,   80.31 ,     937043 ,   4275
05/10/21 ,   74.03 ,   74.07 ,   76.14 ,   72.77 ,   76.00 ,     979242 ,   4990
06/10/21 ,   74.00 ,   73.72 ,   74.39 ,   72.59 ,   73.55 ,    1190160 ,   6228
07/10/21 ,   74.46 ,   74.90 ,   75.67 ,   74.38 ,   74.53 ,     881037 ,   5900
08/10/21 ,   78.84 ,   77.31 ,   79.79 ,   74.76 ,   75.11 ,    1753513 ,   5592
11/10/21 ,   77.82 ,   78.73 ,   79.89 ,   77.74 ,   78.84 ,     422883 ,   3059
13/10/21 ,   80.52 ,   79.60 ,   80.86 ,   77.08 ,   78.28 ,     642082 ,   4184
14/10/21 ,   80.05 ,   80.49 ,   81.50 ,   79.51 ,   80.84 ,     782314 ,   4501
15/10/21 ,   83.57 ,   82.66 ,   84.38 ,   79.91 ,   80.49 ,    1075100 ,   4702
18/10/21 ,   82.50 ,   82.36 ,   83.56 ,   81.46 ,   83.47 ,     625844 ,   3508
19/10/21 ,   78.13 ,   79.13 ,   82.19 ,   77.18 ,   81.57 ,    1136489 ,   7206
20/10/21 ,   77.66 ,   77.66 ,   79.33 ,   76.58 ,   78.62 ,    1046433 ,   5705
21/10/21 ,   74.75 ,   75.51 ,   77.50 ,   73.88 ,   77.27 ,    1135124 ,   5704
22/10/21 ,   73.21 ,   71.75 ,   74.25 ,   69.10 ,   73.95 ,    1245919 ,   6799
25/10/21 ,   75.42 ,   74.86 ,   76.43 ,   72.56 ,   74.05 ,     579835 ,   3888
26/10/21 ,   72.59 ,   73.27 ,   75.27 ,   72.36 ,   74.75 ,     568892 ,   3788
27/10/21 ,   72.99 ,   73.65 ,   74.50 ,   72.56 ,   73.15 ,     626453 ,   3968
28/10/21 ,   71.20 ,   72.05 ,   73.31 ,   71.20 ,   72.99 ,     746207 ,   4616
29/10/21 ,   69.27 ,   70.17 ,   72.35 ,   68.93 ,   71.51 ,     972529 ,   5344
01/11/21 ,   71.24 ,   71.58 ,   73.04 ,   70.38 ,   70.39 ,     894813 ,   4696
03/11/21 ,   75.04 ,   73.96 ,   76.62 ,   70.60 ,   71.31 ,    1987046 ,  10939
04/11/21 ,   74.62 ,   75.71 ,   77.74 ,   73.50 ,   75.93 ,    1977558 ,  11881
05/11/21 ,   74.23 ,   74.86 ,   76.42 ,   73.41 ,   74.98 ,    1084150 ,   5746
08/11/21 ,   71.72 ,   71.49 ,   73.70 ,   70.42 ,   73.34 ,     698916 ,   4308
09/11/21 ,   71.48 ,   72.30 ,   73.72 ,   71.21 ,   71.69 ,     701637 ,   3972
10/11/21 ,   72.88 ,   73.07 ,   74.41 ,   70.95 ,   71.48 ,     798595 ,   5299
11/11/21 ,   75.66 ,   76.87 ,   79.57 ,   72.98 ,   73.35 ,    1438211 ,   7147
12/11/21 ,   73.16 ,   74.42 ,   77.05 ,   72.68 ,   75.93 ,     836892 ,   3724
16/11/21 ,   69.07 ,   69.53 ,   73.05 ,   68.42 ,   72.79 ,     907257 ,   5205
17/11/21 ,   66.16 ,   66.12 ,   69.78 ,   64.23 ,   69.55 ,    1386599 ,   7624
18/11/21 ,   68.44 ,   67.46 ,   68.67 ,   65.47 ,   66.32 ,    1233859 ,   6995
19/11/21 ,   71.24 ,   70.81 ,   71.98 ,   67.82 ,   68.44 ,    2660456 ,   9973
22/11/21 ,   68.69 ,   69.67 ,   72.14 ,   67.82 ,   71.67 ,     797177 ,   4904
23/11/21 ,   66.62 ,   66.34 ,   68.70 ,   65.21 ,   68.65 ,    1179795 ,   6679
24/11/21 ,   66.84 ,   66.60 ,   67.38 ,   65.30 ,   66.49 ,     963868 ,   6133
25/11/21 ,   67.32 ,   67.09 ,   68.22 ,   66.02 ,   66.85 ,     769038 ,   4324
26/11/21 ,   64.82 ,   64.44 ,   65.24 ,   63.73 ,   65.12 ,     744686 ,   4545
29/11/21 ,   63.93 ,   64.22 ,   65.61 ,   63.62 ,   65.59 ,    1101845 ,   5989
30/11/21 ,   62.97 ,   62.28 ,   64.81 ,   60.78 ,   64.08 ,    1496618 ,   7035
01/12/21 ,   64.40 ,   65.92 ,   68.62 ,   63.69 ,   63.86 ,    2181925 ,  13563
02/12/21 ,   67.77 ,   67.46 ,   68.37 ,   65.15 ,   65.15 ,    1941511 ,  10785
03/12/21 ,   69.54 ,   69.32 ,   71.13 ,   67.28 ,   67.64 ,    1440488 ,   7738
06/12/21 ,   70.93 ,   71.02 ,   72.24 ,   69.05 ,   69.62 ,    1207629 ,   6249
07/12/21 ,   69.98 ,   71.11 ,   72.26 ,   69.45 ,   71.78 ,     992554 ,   5464
08/12/21 ,   72.40 ,   71.97 ,   72.71 ,   68.77 ,   69.96 ,     932796 ,   5171
09/12/21 ,   71.46 ,   71.97 ,   73.19 ,   71.07 ,   71.80 ,     933643 ,   5522
10/12/21 ,   73.62 ,   73.43 ,   74.48 ,   71.04 ,   72.34 ,     924478 ,   4758
13/12/21 ,   73.35 ,   73.74 ,   74.44 ,   72.19 ,   74.13 ,     833213 ,   4998
14/12/21 ,   71.62 ,   72.85 ,   75.34 ,   71.22 ,   73.35 ,    1131039 ,   6409
15/12/21 ,   74.71 ,   73.14 ,   74.71 ,   70.20 ,   72.23 ,    1177633 ,   6758
16/12/21 ,   72.80 ,   73.58 ,   75.53 ,   72.46 ,   75.50 ,    1236098 ,   6435
17/12/21 ,   71.90 ,   72.12 ,   73.13 ,   71.34 ,   71.92 ,     742203 ,   4053
20/12/21 ,   70.60 ,   70.84 ,   71.95 ,   69.43 ,   71.76 ,     898750 ,   4583
21/12/21 ,   70.01 ,   69.94 ,   71.10 ,   68.94 ,   70.49 ,     683934 ,   3943
22/12/21 ,   70.45 ,   70.77 ,   71.74 ,   70.10 ,   70.69 ,     664279 ,   3915
23/12/21 ,   70.03 ,   70.20 ,   71.23 ,   69.66 ,   71.23 ,     422848 ,   2853
27/12/21 ,   70.75 ,   71.21 ,   71.76 ,   69.78 ,   70.03 ,     430581 ,   2994
28/12/21 ,   70.93 ,   71.21 ,   71.76 ,   70.15 ,   70.55 ,     453727 ,   3110
29/12/21 ,   70.24 ,   70.27 ,   71.31 ,   69.71 ,   71.02 ,     473123 ,   3346
30/12/21 ,   72.50 ,   71.98 ,   72.50 ,   70.10 ,   70.27 ,     629836 ,   2722
03/01/22 ,   68.21 ,   69.15 ,   73.66 ,   67.98 ,   73.66 ,    1143722 ,   6651
04/01/22 ,   66.20 ,   66.65 ,   68.80 ,   65.96 ,   68.80 ,     816673 ,   6180
05/01/22 ,   63.02 ,   63.98 ,   66.15 ,   62.23 ,   65.93 ,    1742566 ,   9467
06/01/22 ,   64.17 ,   63.48 ,   64.53 ,   61.00 ,   62.92 ,    2052603 ,  11407
07/01/22 ,   63.66 ,   63.78 ,   65.02 ,   62.83 ,   64.30 ,     516162 ,   3317
10/01/22 ,   61.17 ,   60.85 ,   63.57 ,   59.87 ,   63.13 ,    1250164 ,   7033
11/01/22 ,   62.89 ,   62.39 ,   62.98 ,   60.45 ,   61.00 ,     886581 ,   5741
12/01/22 ,   64.85 ,   64.95 ,   65.82 ,   62.12 ,   62.89 ,    1074963 ,   7125
13/01/22 ,   64.57 ,   64.18 ,   65.08 ,   63.44 ,   64.84 ,     819162 ,   4658
14/01/22 ,   64.28 ,   63.89 ,   64.48 ,   62.92 ,   64.35 ,     744054 ,   3278
17/01/22 ,   63.93 ,   64.05 ,   64.90 ,   63.26 ,   64.25 ,     643776 ,   3585
18/01/22 ,   63.18 ,   63.44 ,   63.95 ,   62.78 ,   63.93 ,     557433 ,   3393
19/01/22 ,   66.48 ,   65.83 ,   66.82 ,   63.78 ,   63.88 ,     863141 ,   5218
20/01/22 ,   70.33 ,   70.05 ,   70.90 ,   66.13 ,   67.04 ,    1586426 ,   8503
21/01/22 ,   71.24 ,   70.85 ,   71.66 ,   68.84 ,   70.10 ,    1300737 ,   6627
24/01/22 ,   69.99 ,   70.14 ,   71.24 ,   69.42 ,   70.96 ,     858021 ,   5663
25/01/22 ,   73.37 ,   71.80 ,   73.82 ,   69.26 ,   69.58 ,    1020475 ,   5888
26/01/22 ,   77.35 ,   77.63 ,   79.58 ,   73.43 ,   74.01 ,    2452552 ,  13751
27/01/22 ,   75.23 ,   75.47 ,   80.00 ,   73.66 ,   77.37 ,    2339170 ,  12376
28/01/22 ,   74.68 ,   74.39 ,   76.18 ,   72.79 ,   75.35 ,    1630991 ,   7873
31/01/22 ,   77.24 ,   75.51 ,   77.24 ,   74.25 ,   74.75 ,    1618154 ,   7271
01/02/22 ,   76.61 ,   76.39 ,   78.24 ,   75.50 ,   76.92 ,    1012210 ,   7294
02/02/22 ,   77.44 ,   76.46 ,   78.16 ,   74.76 ,   76.50 ,    1480172 ,   8320
03/02/22 ,   78.37 ,   77.81 ,   78.71 ,   75.92 ,   77.44 ,    1407014 ,   7813
04/02/22 ,   77.73 ,   77.78 ,   79.04 ,   76.96 ,   78.31 ,    2269717 ,   9962
07/02/22 ,   76.83 ,   76.22 ,   77.75 ,   74.82 ,   77.55 ,    1797814 ,   7540
08/02/22 ,   76.70 ,   76.22 ,   77.34 ,   75.01 ,   76.53 ,    1275031 ,   5568
09/02/22 ,   77.46 ,   77.30 ,   78.47 ,   76.15 ,   77.06 ,    1070614 ,   4950
10/02/22 ,   79.75 ,   79.02 ,   80.25 ,   76.90 ,   77.53 ,    1721571 ,   7860
11/02/22 ,   78.90 ,   79.14 ,   80.59 ,   77.18 ,   79.78 ,    1620938 ,   7799
14/02/22 ,   79.21 ,   80.14 ,   82.26 ,   78.52 ,   78.90 ,    1221861 ,   6481
15/02/22 ,   82.24 ,   81.16 ,   82.24 ,   79.56 ,   79.56 ,    1246465 ,   5760
16/02/22 ,   80.65 ,   80.60 ,   82.66 ,   79.75 ,   82.35 ,     834650 ,   4119
17/02/22 ,   79.11 ,   79.93 ,   81.34 ,   79.11 ,   80.26 ,     901570 ,   4325
18/02/22 ,   78.57 ,   78.92 ,   80.25 ,   78.19 ,   79.35 ,     892988 ,   5283
21/02/22 ,   75.27 ,   76.72 ,   78.90 ,   75.13 ,   78.89 ,     711591 ,   4331
22/02/22 ,   77.81 ,   77.46 ,   78.64 ,   76.08 ,   76.08 ,    1186501 ,   4665
23/02/22 ,   77.85 ,   78.86 ,   80.20 ,   77.77 ,   78.19 ,    1219292 ,   4316
24/02/22 ,   77.30 ,   76.02 ,   78.13 ,   73.21 ,   75.55 ,     758301 ,   5431
25/02/22 ,   76.70 ,   76.54 ,   78.01 ,   75.66 ,   77.29 ,     564088 ,   3515
02/03/22 ,   75.73 ,   75.76 ,   76.62 ,   74.02 ,   76.48 ,     620180 ,   3552
03/03/22 ,   74.89 ,   75.69 ,   77.60 ,   74.42 ,   75.72 ,     531262 ,   3578
04/03/22 ,   73.33 ,   73.28 ,   75.12 ,   72.46 ,   74.98 ,    1035231 ,   7305
07/03/22 ,   69.50 ,   70.98 ,   73.00 ,   69.50 ,   73.00 ,    1356936 ,   8043
08/03/22 ,   70.30 ,   70.01 ,   71.85 ,   68.71 ,   70.02 ,     820617 ,   5004
09/03/22 ,   73.04 ,   72.73 ,   73.90 ,   70.45 ,   70.99 ,    1065306 ,   7122
10/03/22 ,   73.18 ,   72.68 ,   73.66 ,   70.53 ,   72.40 ,    1585373 ,   7549
11/03/22 ,   72.89 ,   73.68 ,   76.36 ,   72.00 ,   73.66 ,    1780016 ,   8758
14/03/22 ,   72.99 ,   72.90 ,   74.36 ,   71.95 ,   73.00 ,     972465 ,   5776
15/03/22 ,   75.17 ,   74.91 ,   75.78 ,   72.34 ,   72.34 ,    1978325 ,   9486
16/03/22 ,   74.95 ,   74.78 ,   76.87 ,   73.42 ,   75.81 ,    1439491 ,   7481
17/03/22 ,   76.44 ,   76.08 ,   76.91 ,   74.14 ,   74.55 ,    1397305 ,   7997
18/03/22 ,   75.96 ,   76.41 ,   77.48 ,   75.88 ,   76.16 ,    1897535 ,   6636
21/03/22 ,   75.31 ,   74.98 ,   75.83 ,   73.85 ,   75.75 ,    1020955 ,   6643
22/03/22 ,   78.38 ,   77.72 ,   78.84 ,   75.49 ,   75.50 ,    1636059 ,   9361
23/03/22 ,   79.89 ,   79.65 ,   80.40 ,   78.00 ,   78.38 ,    1264897 ,   6697
24/03/22 ,   81.90 ,   81.84 ,   82.88 ,   79.20 ,   79.90 ,    1621062 ,   9223
25/03/22 ,   84.16 ,   84.01 ,   85.66 ,   82.08 ,   82.38 ,    1347840 ,   7697
28/03/22 ,   84.24 ,   84.01 ,   84.77 ,   83.18 ,   84.05 ,     657981 ,   4614
29/03/22 ,   86.02 ,   85.98 ,   86.87 ,   84.73 ,   84.99 ,     998609 ,   6131
30/03/22 ,   84.49 ,   84.97 ,   86.47 ,   84.37 ,   86.03 ,     656344 ,   3883
31/03/22 ,   85.17 ,   85.04 ,   85.92 ,   84.44 ,   84.63 ,     989025 ,   5225
01/04/22 ,   88.51 ,   87.29 ,   89.36 ,   84.56 ,   86.41 ,    1889578 ,   9460
04/04/22 ,   88.77 ,   88.79 ,   89.33 ,   87.63 ,   88.51 ,    1022903 ,   4922
05/04/22 ,   88.40 ,   89.19 ,   90.36 ,   88.21 ,   88.76 ,    1044886 ,   5392
06/04/22 ,   87.64 ,   87.11 ,   88.11 ,   86.09 ,   88.11 ,    1032213 ,   5460
07/04/22 ,   89.24 ,   88.65 ,   89.75 ,   86.90 ,   87.42 ,     907472 ,   3758
08/04/22 ,   87.56 ,   87.99 ,   89.36 ,   87.30 ,   88.96 ,     790743 ,   3814
11/04/22 ,   84.10 ,   84.81 ,   87.36 ,   83.67 ,   87.34 ,    1556664 ,   7939
12/04/22 ,   85.28 ,   85.64 ,   86.81 ,   84.84 ,   85.92 ,     899705 ,   3826
13/04/22 ,   87.45 ,   86.83 ,   87.67 ,   85.31 ,   85.88 ,    1051870 ,   4527
14/04/22 ,   87.39 ,   87.17 ,   87.70 ,   86.39 ,   87.42 ,    1122397 ,   5803
18/04/22 ,   87.73 ,   87.79 ,   88.86 ,   87.19 ,   87.29 ,    1067582 ,   6096
19/04/22 ,   88.46 ,   87.95 ,   88.56 ,   87.03 ,   87.11 ,     644408 ,   3490
20/04/22 ,   89.20 ,   89.08 ,   89.62 ,   88.47 ,   89.09 ,     950394 ,   4554
22/04/22 ,   86.33 ,   87.38 ,   89.45 ,   85.77 ,   88.54 ,    1318447 ,   7902
25/04/22 ,   86.91 ,   85.92 ,   87.16 ,   84.63 ,   85.34 ,    1039530 ,   5460
26/04/22 ,   84.86 ,   85.05 ,   87.57 ,   83.75 ,   86.86 ,    1177292 ,   5066
27/04/22 ,   85.20 ,   85.78 ,   87.23 ,   84.99 ,   85.92 ,     597521 ,   3808
28/04/22 ,   84.97 ,   84.90 ,   86.37 ,   83.88 ,   85.90 ,     690263 ,   4179
29/04/22 ,   84.50 ,   85.30 ,   87.35 ,   84.15 ,   85.38 ,    1303869 ,   6485
02/05/22 ,   83.49 ,   83.29 ,   85.12 ,   82.21 ,   83.54 ,    1103866 ,   5263
03/05/22 ,   82.68 ,   82.89 ,   84.09 ,   82.07 ,   83.77 ,     744659 ,   4235
04/05/22 ,   83.97 ,   80.82 ,   83.97 ,   79.06 ,   82.67 ,    1668998 ,   8271
05/05/22 ,   80.71 ,   79.85 ,   83.46 ,   78.53 ,   83.46 ,    1298935 ,   7535
06/05/22 ,   78.03 ,   78.12 ,   80.15 ,   77.12 ,   79.92 ,    1864813 ,  12179
09/05/22 ,   75.57 ,   75.88 ,   77.52 ,   74.98 ,   76.88 ,    1108991 ,   6060
10/05/22 ,   76.72 ,   76.07 ,   77.45 ,   74.52 ,   76.00 ,    1693085 ,   9993
11/05/22 ,   75.47 ,   76.22 ,   77.12 ,   75.47 ,   76.80 ,     886439 ,   4698
12/05/22 ,   76.27 ,   75.86 ,   77.16 ,   74.49 ,   74.86 ,    1448934 ,   8121
13/05/22 ,   78.30 ,   78.55 ,   80.03 ,   76.50 ,   76.61 ,     967716 ,   6423
16/05/22 ,   78.57 ,   78.00 ,   78.88 ,   76.84 ,   77.87 ,     859519 ,   5137
17/05/22 ,   78.57 ,   78.80 ,   80.26 ,   78.12 ,   79.60 ,     701371 ,   3937
18/05/22 ,   77.70 ,   77.74 ,   78.97 ,   76.92 ,   78.23 ,     846919 ,   5567
19/05/22 ,   77.07 ,   76.74 ,   78.12 ,   75.74 ,   77.14 ,    1252208 ,   7946
20/05/22 ,   77.23 ,   76.71 ,   78.62 ,   75.67 ,   77.88 ,    1014786 ,   4858
23/05/22 ,   75.48 ,   75.89 ,   77.91 ,   74.98 ,   77.69 ,    1002825 ,   6243
24/05/22 ,   75.75 ,   74.72 ,   76.46 ,   73.62 ,   74.98 ,     885382 ,   5713
25/05/22 ,   75.43 ,   75.09 ,   75.97 ,   74.40 ,   75.72 ,     922592 ,   5196
26/05/22 ,   77.14 ,   77.20 ,   77.77 ,   75.26 ,   75.88 ,     742821 ,   4394
27/05/22 ,   78.24 ,   78.20 ,   78.86 ,   76.52 ,   77.13 ,     801037 ,   4819
30/05/22 ,   78.17 ,   78.50 ,   79.70 ,   78.06 ,   78.80 ,     567348 ,   3670
31/05/22 ,   76.12 ,   76.71 ,   78.82 ,   75.98 ,   78.47 ,    1525708 ,   7335
01/06/22 ,   76.80 ,   76.24 ,   77.28 ,   75.23 ,   75.24 ,    1350290 ,   8261
02/06/22 ,   77.95 ,   77.92 ,   78.47 ,   76.94 ,   78.01 ,    1083541 ,   3561
03/06/22 ,   76.65 ,   76.42 ,   77.63 ,   75.95 ,   77.61 ,     822377 ,   4756
06/06/22 ,   74.21 ,   74.78 ,   77.25 ,   73.87 ,   76.79 ,    1184499 ,   7642
07/06/22 ,   71.72 ,   72.16 ,   74.01 ,   71.60 ,   73.66 ,    1517860 ,   7278
08/06/22 ,   72.36 ,   72.22 ,   72.97 ,   70.82 ,   71.28 ,     852245 ,   5798
09/06/22 ,   71.19 ,   71.73 ,   72.52 ,   71.19 ,   72.52 ,     625295 ,   3709
10/06/22 ,   69.72 ,   69.82 ,   71.17 ,   69.29 ,   70.25 ,     816824 ,   4814
13/06/22 ,   67.40 ,   67.71 ,   68.71 ,   67.11 ,   68.55 ,    1281401 ,   7117
14/06/22 ,   68.55 ,   67.99 ,   68.95 ,   67.06 ,   67.57 ,    1325008 ,   7354
15/06/22 ,   69.54 ,   69.82 ,   71.05 ,   68.50 ,   68.99 ,    1080180 ,   5885
17/06/22 ,   67.18 ,   67.25 ,   68.45 ,   66.73 ,   68.37 ,    1061493 ,   5190
20/06/22 ,   66.08 ,   65.37 ,   67.89 ,   64.29 ,   67.38 ,     927508 ,   5981
21/06/22 ,   65.13 ,   65.49 ,   67.01 ,   64.76 ,   66.91 ,     893660 ,   4449
22/06/22 ,   66.31 ,   65.80 ,   66.73 ,   63.81 ,   64.62 ,    1372809 ,   6681
23/06/22 ,   67.83 ,   67.28 ,   68.05 ,   66.41 ,   66.76 ,    1052411 ,   4317
24/06/22 ,   66.02 ,   66.67 ,   68.54 ,   65.85 ,   68.40 ,     869387 ,   4878
27/06/22 ,   66.01 ,   65.99 ,   67.12 ,   65.35 ,   66.10 ,     473018 ,   2900
28/06/22 ,   65.24 ,   65.23 ,   66.62 ,   64.74 ,   66.44 ,    1063089 ,   5771
29/06/22 ,   65.13 ,   65.27 ,   66.02 ,   64.75 ,   65.61 ,     990894 ,   5717
30/06/22 ,   66.02 ,   65.94 ,   67.10 ,   64.07 ,   64.46 ,    1310723 ,   7237
01/07/22 ,   66.37 ,   65.62 ,   67.01 ,   64.25 ,   67.01 ,    1383853 ,   7608
04/07/22 ,   64.87 ,   65.22 ,   66.07 ,   64.60 ,   65.77 ,     656300 ,   3503
05/07/22 ,   65.21 ,   64.81 ,   65.21 ,   63.21 ,   64.84 ,    1328042 ,   4562
06/07/22 ,   67.40 ,   66.51 ,   67.68 ,   64.97 ,   65.13 ,    1039193 ,   6591
07/07/22 ,   69.08 ,   68.88 ,   69.52 ,   67.59 ,   68.12 ,    1097979 ,   5204
08/07/22 ,   69.16 ,   69.72 ,   71.24 ,   68.49 ,   68.82 ,    1078417 ,   5793
11/07/22 ,   66.18 ,   66.90 ,   68.55 ,   65.98 ,   68.26 ,     533934 ,   3480
12/07/22 ,   66.58 ,   66.35 ,   67.24 ,   64.81 ,   66.22 ,     897003 ,   4495
13/07/22 ,   68.04 ,   68.15 ,   69.11 ,   65.90 ,   66.17 ,    1109629 ,   5486
14/07/22 ,   68.70 ,   68.86 ,   69.84 ,   67.21 ,   67.21 ,     920185 ,   5275
15/07/22 ,   71.17 ,   70.82 ,   71.70 ,   68.34 ,   69.45 ,    1523566 ,   9090
18/07/22 ,   71.83 ,   72.37 ,   74.04 ,   70.95 ,   71.38 ,    1202330 ,   5214
19/07/22 ,   70.64 ,   70.69 ,   71.92 ,   69.59 ,   71.82 ,    1105475 ,   5438
20/07/22 ,   71.00 ,   71.42 ,   72.03 ,   70.07 ,   70.46 ,    1371126 ,   7003
21/07/22 ,   71.33 ,   71.53 ,   72.26 ,   70.76 ,   70.76 ,     923727 ,   4810
22/07/22 ,   70.92 ,   71.06 ,   71.88 ,   69.98 ,   71.66 ,     528686 ,   2692
25/07/22 ,   72.91 ,   72.66 ,   73.32 ,   70.90 ,   71.21 ,     639104 ,   3960
26/07/22 ,   71.50 ,   71.71 ,   73.25 ,   71.00 ,   73.25 ,     744169 ,   3923
27/07/22 ,   73.85 ,   73.25 ,   74.06 ,   71.28 ,   71.30 ,     882556 ,   5962
28/07/22 ,   76.22 ,   75.04 ,   76.54 ,   73.33 ,   74.17 ,    1259806 ,   6292
29/07/22 ,   75.72 ,   75.79 ,   76.91 ,   75.19 ,   76.91 ,    1541544 ,   5215
01/08/22 ,   75.61 ,   75.62 ,   76.46 ,   74.83 ,   75.58 ,     968715 ,   5083
02/08/22 ,   76.19 ,   75.96 ,   76.61 ,   74.96 ,   76.02 ,    1013614 ,   5303
03/08/22 ,   80.84 ,   79.71 ,   80.84 ,   76.18 ,   76.30 ,    1987274 ,  10857
04/08/22 ,   83.32 ,   82.87 ,   84.10 ,   80.95 ,   80.97 ,    2391393 ,  10753
05/08/22 ,   81.86 ,   82.14 ,   83.34 ,   81.28 ,   83.34 ,    1021441 ,   5561
08/08/22 ,   80.91 ,   81.84 ,   83.80 ,   80.85 ,   82.43 ,    1356055 ,   7511
09/08/22 ,   78.92 ,   78.77 ,   82.13 ,   77.98 ,   81.46 ,    1466721 ,   9075
10/08/22 ,   82.66 ,   82.21 ,   83.24 ,   79.75 ,   79.87 ,    1528991 ,   9805
11/08/22 ,   80.33 ,   81.12 ,   83.80 ,   79.91 ,   83.71 ,    1958491 ,   8364
12/08/22 ,   85.85 ,   85.22 ,   86.76 ,   82.09 ,   83.42 ,    2252609 ,  10108
15/08/22 ,   85.55 ,   84.88 ,   85.85 ,   83.72 ,   84.97 ,    1684594 ,   7584
16/08/22 ,   84.04 ,   83.91 ,   86.19 ,   83.07 ,   86.11 ,    1160999 ,   6626
17/08/22 ,   84.88 ,   85.36 ,   86.58 ,   82.82 ,   83.57 ,     761442 ,   3591
18/08/22 ,   85.50 ,   84.63 ,   86.19 ,   83.92 ,   84.99 ,    1376443 ,   4529
19/08/22 ,   84.94 ,   84.80 ,   85.94 ,   83.93 ,   85.53 ,    1207092 ,   6038
22/08/22 ,   84.56 ,   84.75 ,   85.57 ,   83.88 ,   84.66 ,     711542 ,   3203
23/08/22 ,   84.92 ,   84.87 ,   85.51 ,   84.27 ,   84.62 ,     629308 ,   4215
24/08/22 ,   87.01 ,   86.80 ,   87.88 ,   85.09 ,   85.14 ,    1011625 ,   5963
25/08/22 ,   86.96 ,   87.06 ,   88.40 ,   86.23 ,   87.44 ,     766988 ,   3743
26/08/22 ,   86.59 ,   86.80 ,   88.18 ,   86.32 ,   87.45 ,     518827 ,   3142
29/08/22 ,   87.81 ,   87.79 ,   88.50 ,   85.72 ,   86.25 ,     750759 ,   4550
30/08/22 ,   88.18 ,   88.05 ,   89.03 ,   87.21 ,   87.86 ,     818063 ,   3872
31/08/22 ,   88.40 ,   88.83 ,   89.54 ,   88.04 ,   88.69 ,     998221 ,   5422
01/09/22 ,   89.83 ,   89.69 ,   91.22 ,   88.38 ,   89.65 ,    1447749 ,   8074
02/09/22 ,   88.84 ,   88.97 ,   91.00 ,   88.24 ,   90.76 ,    2639865 ,   5426
05/09/22 ,   89.27 ,   89.26 ,   90.08 ,   88.59 ,   89.05 ,     707223 ,   3815
06/09/22 ,   87.70 ,   87.43 ,   89.11 ,   86.47 ,   88.95 ,    1347967 ,   7264
08/09/22 ,   88.25 ,   88.12 ,   89.37 ,   87.12 ,   88.12 ,    1120539 ,   6399
09/09/22 ,   89.11 ,   89.15 ,   90.29 ,   88.50 ,   89.27 ,     733498 ,   4096
12/09/22 ,   90.75 ,   90.86 ,   91.84 ,   89.67 ,   89.70 ,    1185504 ,   6716
13/09/22 ,   89.92 ,   89.67 ,   90.22 ,   88.51 ,   89.54 ,     946711 ,   6030
14/09/22 ,   90.60 ,   90.54 ,   91.07 ,   89.06 ,   89.93 ,     823579 ,   4882
15/09/22 ,   90.47 ,   90.32 ,   90.97 ,   89.63 ,   90.49 ,     935110 ,   5130
16/09/22 ,   90.65 ,   89.97 ,   90.66 ,   88.71 ,   89.66 ,    1451361 ,   8891
19/09/22 ,   93.20 ,   92.94 ,   93.97 ,   90.11 ,   90.11 ,    1496657 ,   7387
20/09/22 ,   93.75 ,   93.42 ,   94.24 ,   92.79 ,   93.33 ,    1106741 ,   7442
21/09/22 ,   94.90 ,   94.50 ,   95.84 ,   93.18 ,   93.94 ,    1114376 ,   6452
22/09/22 ,   96.48 ,   95.59 ,   97.13 ,   94.72 ,   95.76 ,    1216709 ,   6637
23/09/22 ,   95.46 ,   94.98 ,   95.95 ,   93.97 ,   94.95 ,    1536655 ,  10182
26/09/22 ,   93.40 ,   93.30 ,   95.61 ,   92.28 ,   95.57 ,    1354618 ,   6832
27/09/22 ,   92.31 ,   93.25 ,   94.80 ,   92.11 ,   94.05 ,    1823237 ,   4826
28/09/22 ,   92.56 ,   92.36 ,   93.53 ,   90.89 ,   92.38 ,    1209488 ,   5224
29/09/22 ,   92.28 ,   91.40 ,   92.53 ,   90.68 ,   91.76 ,    1213587 ,   6931
30/09/22 ,   94.14 ,   93.78 ,   94.71 ,   91.08 ,   91.08 ,    1152986 ,   6027
03/10/22 ,   98.15 ,   97.32 ,   98.32 ,   95.22 ,   95.23 ,    1774107 ,  10513
04/10/22 ,   96.63 ,   97.40 ,   99.96 ,   96.44 ,   98.34 ,    1455130 ,   7189
05/10/22 ,   97.13 ,   97.05 ,   97.99 ,   95.46 ,   96.63 ,    1084537 ,   6851
06/10/22 ,   97.59 ,   97.78 ,   98.77 ,   96.98 ,   97.23 ,    1467086 ,   7946
07/10/22 ,   97.49 ,   97.16 ,   97.97 ,   95.69 ,   97.68 ,    1250893 ,   5699
10/10/22 ,   96.68 ,   96.76 ,   98.73 ,   95.99 ,   97.96 ,    1210120 ,   4316
11/10/22 ,   95.53 ,   95.59 ,   97.24 ,   94.72 ,   96.68 ,    1095362 ,   6352
13/10/22 ,   94.92 ,   94.90 ,   95.89 ,   93.90 ,   95.09 ,    1012697 ,   5203
14/10/22 ,   94.57 ,   94.97 ,   96.30 ,   93.94 ,   95.05 ,    1177609 ,   5982
17/10/22 ,   94.95 ,   95.01 ,   96.25 ,   94.26 ,   95.27 ,     874149 ,   4541
18/10/22 ,   96.26 ,   96.06 ,   97.09 ,   95.55 ,   96.09 ,    1026887 ,   5606
19/10/22 ,   95.67 ,   95.77 ,   96.46 ,   95.28 ,   95.86 ,     762349 ,   3701
20/10/22 ,   95.07 ,   94.71 ,   96.24 ,   93.92 ,   96.24 ,    1099756 ,   5768
21/10/22 ,   95.81 ,   95.27 ,   96.53 ,   93.95 ,   94.41 ,    1370413 ,   6250
24/10/22 ,   96.44 ,   96.08 ,   96.89 ,   94.77 ,   94.78 ,     931548 ,   5086
25/10/22 ,   95.49 ,   95.93 ,   97.04 ,   95.28 ,   96.16 ,     933911 ,   5551
26/10/22 ,   89.88 ,   91.83 ,   95.22 ,   89.82 ,   94.69 ,    1797290 ,   9147
27/10/22 ,   92.12 ,   91.77 ,   93.07 ,   89.94 ,   90.73 ,     894280 ,   6247
28/10/22 ,   94.37 ,   93.54 ,   94.37 ,   91.38 ,   91.46 ,     805111 ,   4705
31/10/22 ,   99.98 ,   98.28 ,  100.41 ,   91.95 ,   93.24 ,    1676731 ,   9642
01/11/22 ,   98.49 ,   98.52 ,  101.40 ,   97.10 ,  100.45 ,    1288608 ,   8102
03/11/22 ,   99.03 ,   99.22 ,  100.34 ,   96.25 ,   96.25 ,    1357051 ,   8721
04/11/22 ,   97.39 ,   97.63 ,  100.88 ,   96.63 ,  100.67 ,    1290576 ,   7440
07/11/22 ,   93.91 ,   94.68 ,   97.59 ,   93.34 ,   96.91 ,    1331725 ,   8924
08/11/22 ,   93.49 ,   93.22 ,   93.95 ,   92.06 ,   93.08 ,    1013702 ,   5797
09/11/22 ,   89.52 ,   90.13 ,   93.71 ,   88.55 ,   92.61 ,    2277671 ,  12643
10/11/22 ,   83.00 ,   84.15 ,   88.30 ,   81.30 ,   87.07 ,    3806896 ,  20877
11/11/22 ,   83.10 ,   82.44 ,   83.81 ,   79.22 ,   82.27 ,    2785483 ,  13481
14/11/22 ,   84.46 ,   83.70 ,   85.44 ,   81.83 ,   83.82 ,    1476563 ,   6828
16/11/22 ,   82.36 ,   82.32 ,   85.40 ,   80.66 ,   85.18 ,    1737724 ,  11697
17/11/22 ,   83.28 ,   80.63 ,   84.19 ,   78.83 ,   81.02 ,    2813862 ,  13381
18/11/22 ,   84.57 ,   85.40 ,   87.05 ,   83.41 ,   84.09 ,    1744123 ,   9986
21/11/22 ,   89.39 ,   87.61 ,   89.68 ,   84.61 ,   85.06 ,    2392463 ,  14194
22/11/22 ,   85.04 ,   86.15 ,   89.77 ,   84.42 ,   88.96 ,    1546685 ,   8015
23/11/22 ,   82.06 ,   82.45 ,   84.84 ,   81.12 ,   84.79 ,     995915 ,   6234
24/11/22 ,   86.77 ,   85.79 ,   87.49 ,   82.81 ,   82.84 ,     815472 ,   4822
25/11/22 ,   83.10 ,   83.73 ,   86.94 ,   82.28 ,   86.77 ,     778094 ,   5347
28/11/22 ,   82.21 ,   82.23 ,   83.69 ,   81.66 ,   83.10 ,     581638 ,   3522
29/11/22 ,   83.99 ,   83.57 ,   85.03 ,   81.85 ,   82.76 ,     903810 ,   5211
30/11/22 ,   85.69 ,   84.72 ,   86.08 ,   82.98 ,   83.91 ,    1554399 ,   7124
01/12/22 ,   81.72 ,   82.01 ,   85.39 ,   80.85 ,   85.35 ,    2276215 ,  12081
02/12/22 ,   83.49 ,   81.97 ,   84.04 ,   79.88 ,   81.86 ,    1474444 ,   8344
05/12/22 ,   80.69 ,   80.60 ,   83.81 ,   79.60 ,   83.51 ,    1315491 ,   8008
06/12/22 ,   79.88 ,   79.23 ,   81.97 ,   78.16 ,   81.38 ,    2029157 ,  11532
07/12/22 ,   80.25 ,   80.39 ,   81.17 ,   79.31 ,   79.47 ,     712462 ,   3467
08/12/22 ,   78.59 ,   78.53 ,   80.35 ,   76.91 ,   79.88 ,    1840711 ,   6394
09/12/22 ,   76.10 ,   76.92 ,   78.96 ,   75.50 ,   78.94 ,    1313509 ,   6540
12/12/22 ,   74.42 ,   74.95 ,   77.86 ,   73.79 ,   76.10 ,    1418244 ,   7981
13/12/22 ,   72.37 ,   73.63 ,   75.90 ,   72.10 ,   74.62 ,    1068430 ,   6176
14/12/22 ,   71.27 ,   71.07 ,   72.51 ,   69.71 ,   72.01 ,    3444647 ,  14873
15/12/22 ,   72.01 ,   72.08 ,   73.55 ,   69.94 ,   70.57 ,    1401859 ,   7654
16/12/22 ,   70.75 ,   70.92 ,   72.14 ,   70.28 ,   71.79 ,    1446343 ,   5083
19/12/22 ,   74.43 ,   73.70 ,   74.74 ,   70.86 ,   71.10 ,    1199951 ,   6581
20/12/22 ,   77.39 ,   77.32 ,   78.88 ,   73.39 ,   74.20 ,    2554066 ,  10672
21/12/22 ,   75.71 ,   75.70 ,   78.45 ,   74.18 ,   77.70 ,    2411637 ,  10833
22/12/22 ,   74.27 ,   74.48 ,   76.51 ,   73.27 ,   75.86 ,     988169 ,   6897
23/12/22 ,   78.02 ,   77.38 ,   78.47 ,   74.00 ,   74.80 ,    2364765 ,  11912
26/12/22 ,   75.81 ,   75.74 ,   77.93 ,   74.76 ,   77.93 ,     544683 ,   3167
27/12/22 ,   73.89 ,   74.08 ,   76.13 ,   73.27 ,   76.05 ,    1263118 ,   5287
28/12/22 ,   75.92 ,   75.53 ,   76.52 ,   73.93 ,   74.22 ,    1005914 ,   5554
29/12/22 ,   75.51 ,   75.36 ,   77.37 ,   74.25 ,   77.17 ,    1243319 ,   6055
02/01/23 ,   71.53 ,   71.36 ,   75.15 ,   69.96 ,   75.15 ,    1045206 ,   6310
03/01/23 ,   69.29 ,   70.31 ,   71.96 ,   68.99 ,   71.36 ,    1408288 ,   6408
04/01/23 ,   70.89 ,   70.49 ,   71.69 ,   68.40 ,   69.95 ,    1603804 ,   8033
05/01/23 ,   71.74 ,   71.75 ,   72.88 ,   70.87 ,   71.33 ,    1721731 ,   7752
06/01/23 ,   73.14 ,   72.82 ,   74.30 ,   70.93 ,   71.83 ,     802684 ,   4443
09/01/23 ,   72.40 ,   72.60 ,   73.67 ,   71.47 ,   72.12 ,     587747 ,   3856
10/01/23 ,   74.37 ,   73.12 ,   74.66 ,   70.97 ,   71.17 ,    1843302 ,   8421
11/01/23 ,   76.23 ,   75.44 ,   76.56 ,   74.17 ,   74.35 ,    1083990 ,   5001
12/01/23 ,   76.82 ,   76.52 ,   77.72 ,   74.30 ,   75.92 ,    1252094 ,   6224
13/01/23 ,   75.99 ,   76.02 ,   77.18 ,   74.79 ,   76.23 ,    2171648 ,   8397
16/01/23 ,   74.72 ,   75.05 ,   76.71 ,   73.63 ,   75.46 ,     953051 ,   4778
17/01/23 ,   77.19 ,   77.24 ,   78.36 ,   75.17 ,   75.27 ,    1440879 ,   8010
18/01/23 ,   77.53 ,   78.49 ,   80.29 ,   77.43 ,   78.11 ,    1614986 ,   8144
19/01/23 ,   78.94 ,   78.02 ,   79.45 ,   75.50 ,   76.54 ,    1380004 ,   6317
20/01/23 ,   78.56 ,   78.97 ,   79.76 ,   78.17 ,   78.81 ,    1338229 ,   6543
23/01/23 ,   79.14 ,   79.87 ,   80.77 ,   78.98 ,   79.36 ,    1224754 ,   4845
24/01/23 ,   79.96 ,   79.62 ,   80.36 ,   78.84 ,   79.13 ,     733180 ,   4307
25/01/23 ,   81.41 ,   80.72 ,   81.84 ,   79.15 ,   79.84 ,    1020028 ,   6064
26/01/23 ,   80.71 ,   81.18 ,   82.82 ,   80.47 ,   81.84 ,    1223087 ,   3406
27/01/23 ,   79.93 ,   79.81 ,   81.42 ,   79.09 ,   81.07 ,     674987 ,   4058
30/01/23 ,   85.02 ,   83.69 ,   85.20 ,   79.73 ,   80.18 ,    2134414 ,   9368
31/01/23 ,   84.53 ,   85.01 ,   86.15 ,   83.89 ,   84.91 ,    1416377 ,   6069
01/02/23 ,   85.15 ,   84.98 ,   85.92 ,   83.95 ,   84.65 ,     902774 ,   4285
02/02/23 ,   85.55 ,   86.29 ,   87.80 ,   84.52 ,   84.52 ,    1517725 ,   6558
03/02/23 ,   83.49 ,   84.39 ,   86.06 ,   82.76 ,   85.17 ,    1487240 ,   7158
06/02/23 ,   82.41 ,   82.66 ,   83.91 ,   82.07 ,   83.70 ,     726545 ,   4318
07/02/23 ,   80.57 ,   81.57 ,   83.11 ,   80.57 ,   82.40 ,    1370801 ,   6558
08/02/23 ,   81.45 ,   80.71 ,   81.82 ,   79.33 ,   81.24 ,     982000 ,   5155
09/02/23 ,   78.26 ,   78.72 ,   81.71 ,   77.40 ,   80.86 ,    1308886 ,   7592
10/02/23 ,   74.71 ,   75.26 ,   77.45 ,   74.13 ,   76.14 ,    2736322 ,  11439
13/02/23 ,   77.29 ,   76.77 ,   77.98 ,   74.30 ,   74.72 ,    1215683 ,   6219
14/02/23 ,   74.81 ,   75.32 ,   78.15 ,   73.61 ,   77.31 ,    1516428 ,   7751
15/02/23 ,   75.55 ,   75.98 ,   77.12 ,   74.38 ,   74.94 ,    1565576 ,   6442
16/02/23 ,   75.97 ,   75.57 ,   76.31 ,   74.28 ,   75.34 ,    1183302 ,   4858
17/02/23 ,   76.57 ,   76.46 ,   77.39 ,   74.74 ,   75.89 ,     880801 ,   4911
22/02/23 ,   73.90 ,   73.92 ,   75.05 ,   73.32 ,   74.81 ,     604916 ,   4006
23/02/23 ,   74.00 ,   74.13 ,   74.97 ,   73.50 ,   73.92 ,     905522 ,   5180
24/02/23 ,   72.02 ,   72.47 ,   74.58 ,   71.61 ,   73.66 ,    1247279 ,   4651
27/02/23 ,   72.37 ,   72.29 ,   73.00 ,   71.85 ,   72.09 ,     617268 ,   3246
28/02/23 ,   71.98 ,   72.36 ,   73.20 ,   71.89 ,   72.16 ,    1089614 ,   5825
01/03/23 ,   71.33 ,   71.04 ,   72.63 ,   70.44 ,   71.98 ,     855389 ,   4114
02/03/23 ,   70.18 ,   70.90 ,   72.37 ,   70.18 ,   71.33 ,     631075 ,   3436
03/03/23 ,   71.62 ,   71.91 ,   73.02 ,   70.46 ,   70.90 ,    1814449 ,   8690
06/03/23 ,   71.98 ,   71.67 ,   72.65 ,   70.37 ,   71.87 ,    2280742 ,  10181
07/03/23 ,   72.51 ,   72.31 ,   73.27 ,   71.07 ,   71.96 ,    1126535 ,   5528
08/03/23 ,   74.90 ,   74.35 ,   75.08 ,   72.33 ,   72.70 ,    2010554 ,   9050
09/03/23 ,   74.97 ,   76.00 ,   77.35 ,   74.02 ,   74.73 ,    1728275 ,   7935
10/03/23 ,   66.29 ,   66.81 ,   72.12 ,   64.92 ,   72.12 ,    7508824 ,  29172
13/03/23 ,   66.17 ,   66.19 ,   67.32 ,   64.45 ,   65.85 ,    1842633 ,  10407
14/03/23 ,   64.63 ,   64.80 ,   67.15 ,   63.85 ,   66.30 ,    2124447 ,   8527
15/03/23 ,   65.52 ,   64.92 ,   66.32 ,   62.88 ,   63.59 ,    2009810 ,  11559
16/03/23 ,   66.50 ,   66.68 ,   67.34 ,   65.41 ,   65.80 ,    1480862 ,   6611
17/03/23 ,   64.43 ,   65.12 ,   66.77 ,   63.98 ,   66.41 ,    2593784 ,  12235
20/03/23 ,   61.72 ,   62.56 ,   64.83 ,   61.61 ,   64.32 ,    1621993 ,   8520
21/03/23 ,   61.97 ,   61.77 ,   62.22 ,   61.15 ,   61.69 ,    2067760 ,   6097
22/03/23 ,   60.30 ,   61.00 ,   62.48 ,   59.65 ,   61.97 ,    1689054 ,  10275
23/03/23 ,   59.06 ,   58.88 ,   60.81 ,   57.63 ,   60.72 ,    2344242 ,  12605
24/03/23 ,   59.98 ,   60.10 ,   60.80 ,   59.13 ,   59.13 ,    1028873 ,   5050
27/03/23 ,   60.17 ,   60.14 ,   60.85 ,   59.79 ,   60.32 ,     596560 ,   3522
28/03/23 ,   62.14 ,   61.56 ,   62.43 ,   59.18 ,   60.16 ,    1620080 ,   6794
29/03/23 ,   62.03 ,   62.19 ,   62.85 ,   61.41 ,   62.45 ,    1896382 ,   7284
30/03/23 ,   63.63 ,   63.66 ,   64.96 ,   62.09 ,   62.09 ,    1954229 ,   9226
31/03/23 ,   61.28 ,   61.32 ,   63.68 ,   60.47 ,   63.64 ,    3981305 ,  13716
03/04/23 ,   59.88 ,   59.42 ,   61.86 ,   57.88 ,   61.18 ,    2919194 ,  11228
04/04/23 ,   60.66 ,   60.82 ,   61.54 ,   60.16 ,   60.28 ,    1535400 ,   8477
05/04/23 ,   57.57 ,   58.22 ,   60.88 ,   57.21 ,   60.66 ,    3628691 ,  10257
06/04/23 ,   60.27 ,   59.41 ,   60.76 ,   57.92 ,   58.23 ,    1946693 ,   8457
10/04/23 ,   61.36 ,   61.21 ,   61.74 ,   60.07 ,   60.36 ,    1357311 ,   6667
11/04/23 ,   66.58 ,   65.73 ,   67.11 ,   61.92 ,   61.92 ,    4013722 ,  19021
12/04/23 ,   66.49 ,   67.50 ,   68.43 ,   66.49 ,   67.31 ,    2325677 ,  13119
13/04/23 ,   66.45 ,   66.34 ,   67.45 ,   65.02 ,   66.78 ,    1922802 ,  10472
14/04/23 ,   65.48 ,   65.36 ,   66.00 ,   64.07 ,   65.47 ,    1203616 ,   6741
17/04/23 ,   65.40 ,   65.73 ,   67.21 ,   65.16 ,   65.48 ,    1109631 ,   4969
18/04/23 ,   64.82 ,   64.67 ,   66.13 ,   63.70 ,   65.77 ,    1659799 ,   7577
19/04/23 ,   61.99 ,   62.43 ,   64.43 ,   61.78 ,   64.17 ,    1569775 ,   7446
20/04/23 ,   63.78 ,   63.04 ,   63.79 ,   61.52 ,   62.22 ,    1544540 ,   7716
24/04/23 ,   62.40 ,   63.06 ,   64.65 ,   62.09 ,   63.78 ,    1129997 ,   5055
25/04/23 ,   60.21 ,   60.70 ,   62.27 ,   60.03 ,   61.76 ,    1895082 ,   7435
26/04/23 ,   60.43 ,   59.74 ,   61.77 ,   58.42 ,   60.35 ,    2703044 ,  10078
27/04/23 ,   61.30 ,   59.56 ,   61.84 ,   57.45 ,   60.43 ,    3131802 ,  11014
28/04/23 ,   64.05 ,   63.21 ,   64.65 ,   60.43 ,   61.30 ,    2113710 ,   9919
02/05/23 ,   61.69 ,   61.89 ,   63.66 ,   61.10 ,   63.66 ,    1435334 ,   7179
03/05/23 ,   58.28 ,   59.51 ,   62.62 ,   57.90 ,   61.45 ,    2507008 ,  12266
04/05/23 ,   57.41 ,   57.19 ,   59.67 ,   56.06 ,   58.82 ,    3257103 ,  14781
05/05/23 ,   61.07 ,   60.34 ,   61.82 ,   57.64 ,   57.65 ,    1956214 ,  10212
08/05/23 ,   60.36 ,   61.03 ,   62.11 ,   59.99 ,   60.48 ,    1964657 ,   7459
09/05/23 ,   62.24 ,   61.91 ,   62.96 ,   59.45 ,   60.09 ,    2295142 ,  11019
10/05/23 ,   63.18 ,   63.80 ,   64.98 ,   61.97 ,   61.97 ,    2135207 ,   8615
11/05/23 ,   65.00 ,   64.53 ,   65.37 ,   61.72 ,   62.55 ,    3508168 ,  11228
12/05/23 ,   65.40 ,   65.79 ,   66.75 ,   64.45 ,   65.18 ,    2003532 ,  11436
15/05/23 ,   67.25 ,   66.91 ,   68.10 ,   64.82 ,   65.47 ,    1385349 ,   7687
16/05/23 ,   66.18 ,   66.98 ,   67.76 ,   66.17 ,   66.72 ,    1860907 ,   7516
17/05/23 ,   69.08 ,   68.03 ,   69.50 ,   66.26 ,   66.26 ,    2304349 ,  12244
18/05/23 ,   69.93 ,   69.38 ,   70.69 ,   67.84 ,   68.52 ,    2133060 ,  11918
19/05/23 ,   68.67 ,   69.11 ,   70.59 ,   68.21 ,   70.03 ,    2074192 ,  11441
22/05/23 ,   68.38 ,   68.99 ,   69.98 ,   68.09 ,   68.58 ,    1169453 ,   6041
23/05/23 ,   66.93 ,   67.89 ,   69.82 ,   66.79 ,   68.12 ,    1319438 ,   6645
24/05/23 ,   67.30 ,   67.32 ,   68.72 ,   65.26 ,   66.93 ,    2000885 ,   9312
25/05/23 ,   69.61 ,   70.06 ,   71.03 ,   68.32 ,   68.32 ,    1420175 ,   9078
26/05/23 ,   72.31 ,   71.69 ,   73.13 ,   69.91 ,   70.38 ,    1915332 ,   9405
29/05/23 ,   71.76 ,   72.03 ,   72.90 ,   71.37 ,   72.51 ,     933150 ,   4015
30/05/23 ,   71.21 ,   71.54 ,   73.19 ,   70.54 ,   72.46 ,    1875574 ,   8177
31/05/23 ,   71.18 ,   71.33 ,   71.86 ,   70.36 ,   70.92 ,     874956 ,   4150
01/06/23 ,   73.31 ,   72.26 ,   73.52 ,   70.93 ,   71.70 ,    1537493 ,   7711
02/06/23 ,   72.99 ,   74.23 ,   76.58 ,   72.97 ,   74.32 ,    2033468 ,  11207
05/06/23 ,   73.33 ,   72.78 ,   73.66 ,   71.14 ,   72.87 ,    1464047 ,   7954
06/06/23 ,   74.88 ,   74.91 ,   75.85 ,   73.58 ,   73.66 ,    1001386 ,   6276
07/06/23 ,   75.81 ,   75.82 ,   76.82 ,   75.17 ,   75.71 ,    1236062 ,   6022
09/06/23 ,   76.33 ,   76.34 ,   77.55 ,   74.92 ,   77.09 ,    1709153 ,   7011
12/06/23 ,   76.30 ,   76.82 ,   77.44 ,   75.75 ,   76.71 ,     972152 ,   4383
13/06/23 ,   72.91 ,   73.94 ,   77.05 ,   72.68 ,   76.74 ,    1721445 ,   8174
14/06/23 ,   73.63 ,   73.54 ,   74.69 ,   72.38 ,   73.14 ,    1715294 ,   8661
15/06/23 ,   73.50 ,   73.22 ,   73.90 ,   72.28 ,   73.51 ,    1187114 ,   6062
16/06/23 ,   72.37 ,   72.29 ,   73.43 ,   71.43 ,   72.86 ,    1905179 ,   9755
19/06/23 ,   72.48 ,   72.31 ,   72.66 ,   71.86 ,   72.33 ,     912317 ,   2596
20/06/23 ,   74.44 ,   73.27 ,   74.90 ,   71.71 ,   72.21 ,    3142281 ,   8558
21/06/23 ,   77.06 ,   76.25 ,   77.51 ,   74.44 ,   74.45 ,    2807619 ,  11386
22/06/23 ,   75.46 ,   74.89 ,   76.35 ,   73.74 ,   75.92 ,    2422914 ,   9954
23/06/23 ,   76.87 ,   76.83 ,   77.96 ,   75.17 ,   76.23 ,    2720707 ,  10700
26/06/23 ,   74.54 ,   74.85 ,   77.05 ,   74.10 ,   77.05 ,    1014652 ,   4488
27/06/23 ,   72.85 ,   73.25 ,   76.63 ,   72.03 ,   75.26 ,    2069104 ,  10052
28/06/23 ,   72.82 ,   73.28 ,   74.24 ,   71.91 ,   73.27 ,    1139099 ,   5696
29/06/23 ,   75.12 ,   74.94 ,   75.57 ,   72.91 ,   73.15 ,    1279514 ,   6278
30/06/23 ,   76.29 ,   77.30 ,   78.55 ,   75.27 ,   76.03 ,    3316947 ,  15139
03/07/23 ,   78.81 ,   78.11 ,   78.82 ,   76.68 ,   77.62 ,    1782894 ,   8274
04/07/23 ,   79.17 ,   78.81 ,   80.00 ,   77.42 ,   78.81 ,     866498 ,   4030
05/07/23 ,   82.78 ,   82.36 ,   83.68 ,   78.11 ,   78.47 ,    3216833 ,  14858
06/07/23 ,   81.46 ,   81.67 ,   82.41 ,   81.04 ,   81.97 ,    1475298 ,   7777
07/07/23 ,   81.36 ,   82.04 ,   83.08 ,   81.33 ,   81.80 ,    1085473 ,   7136
10/07/23 ,   79.71 ,   79.79 ,   80.83 ,   79.12 ,   80.83 ,    1151989 ,   4979
11/07/23 ,   78.64 ,   78.52 ,   80.04 ,   77.03 ,   79.07 ,    1037140 ,   5480
12/07/23 ,   79.07 ,   79.76 ,   81.48 ,   78.80 ,   78.80 ,    1793872 ,   6114
13/07/23 ,   78.14 ,   78.58 ,   80.28 ,   77.93 ,   80.28 ,    1985314 ,   6967
14/07/23 ,   75.84 ,   76.35 ,   78.17 ,   75.46 ,   77.88 ,    1834906 ,   8186
17/07/23 ,   76.20 ,   75.73 ,   76.72 ,   74.42 ,   74.55 ,    1002085 ,   5897
18/07/23 ,   76.93 ,   76.51 ,   77.12 ,   75.63 ,   76.21 ,     731272 ,   3955
19/07/23 ,   77.06 ,   77.04 ,   77.81 ,   76.07 ,   76.74 ,    1761508 ,   6147
20/07/23 ,   77.88 ,   77.82 ,   78.39 ,   76.88 ,   77.80 ,     983934 ,   4685
21/07/23 ,   79.84 ,   80.05 ,   80.67 ,   78.11 ,   78.44 ,    1235358 ,   5349
24/07/23 ,   79.84 ,   79.52 ,   80.43 ,   78.63 ,   80.14 ,     507191 ,   3068
25/07/23 ,   80.83 ,   82.16 ,   83.49 ,   80.53 ,   80.53 ,    1356533 ,   7274
26/07/23 ,   80.98 ,   81.02 ,   81.80 ,   79.37 ,   80.52 ,    1321629 ,   7423
27/07/23 ,   80.66 ,   81.03 ,   81.82 ,   80.29 ,   80.82 ,    2161378 ,   6007
28/07/23 ,   80.03 ,   79.74 ,   81.73 ,   79.17 ,   81.70 ,    1012769 ,   5406
31/07/23 ,   80.24 ,   80.85 ,   82.03 ,   80.18 ,   80.96 ,    1208530 ,   6238
01/08/23 ,   77.61 ,   78.23 ,   80.17 ,   77.13 ,   79.91 ,    2183239 ,  10173
02/08/23 ,   78.58 ,   77.92 ,   79.11 ,   76.50 ,   77.20 ,    1116603 ,   5465
03/08/23 ,   79.05 ,   79.40 ,   81.29 ,   78.64 ,   79.84 ,    1833314 ,   8440
04/08/23 ,   80.50 ,   80.71 ,   81.93 ,   77.45 ,   77.90 ,    1649795 ,   5917
07/08/23 ,   80.73 ,   80.29 ,   81.09 ,   79.36 ,   80.97 ,    1018892 ,   4398
08/08/23 ,   80.19 ,   80.17 ,   81.28 ,   78.77 ,   79.26 ,    1074284 ,   4776
09/08/23 ,   80.65 ,   80.18 ,   81.21 ,   78.87 ,   80.17 ,    1211377 ,   6035
10/08/23 ,   79.02 ,   79.21 ,   82.26 ,   77.51 ,   81.10 ,    2860506 ,  12237
11/08/23 ,   77.41 ,   79.32 ,   82.15 ,   76.64 ,   78.96 ,    3754122 ,  12863
14/08/23 ,   76.27 ,   75.91 ,   77.76 ,   75.24 ,   77.42 ,    1881885 ,   8212
15/08/23 ,   79.17 ,   77.35 ,   79.17 ,   75.30 ,   76.27 ,    1629675 ,   5962
16/08/23 ,   79.05 ,   79.34 ,   80.34 ,   78.41 ,   79.17 ,    1141479 ,   6313
17/08/23 ,   78.16 ,   78.36 ,   79.75 ,   77.55 ,   79.19 ,    2035061 ,   8629
18/08/23 ,   77.03 ,   77.81 ,   79.07 ,   76.94 ,   77.91 ,    1123693 ,   5567
21/08/23 ,   74.52 ,   74.60 ,   76.87 ,   73.76 ,   76.20 ,    2073912 ,   9989
22/08/23 ,   79.06 ,   77.57 ,   79.06 ,   74.89 ,   75.46 ,    1567731 ,   5368
23/08/23 ,   80.69 ,   80.32 ,   81.68 ,   78.68 ,   78.88 ,    1316065 ,   6935
24/08/23 ,   77.82 ,   78.43 ,   80.59 ,   77.31 ,   80.11 ,    1262166 ,   6072
25/08/23 ,   74.44 ,   75.13 ,   78.03 ,   74.40 ,   77.51 ,    1266418 ,   5998
28/08/23 ,   73.33 ,   72.90 ,   74.75 ,   71.85 ,   74.45 ,    1808038 ,   7660
29/08/23 ,   71.62 ,   72.11 ,   74.03 ,   71.58 ,   74.00 ,    1484080 ,   5649
30/08/23 ,   72.06 ,   71.25 ,   72.45 ,   70.05 ,   71.61 ,    1440704 ,   6722
31/08/23 ,   68.82 ,   70.16 ,   72.81 ,   68.82 ,   72.28 ,    2359904 ,   9564
01/09/23 ,   71.76 ,   70.58 ,   72.06 ,   68.84 ,   69.14 ,    1854719 ,   8552
04/09/23 ,   71.59 ,   71.78 ,   72.33 ,   71.06 ,   71.23 ,     754249 ,   4905
05/09/23 ,   69.94 ,   70.08 ,   71.43 ,   69.60 ,   71.21 ,     979728 ,   4739
06/09/23 ,   67.06 ,   67.60 ,   70.38 ,   66.71 ,   69.96 ,    1949921 ,   8760
08/09/23 ,   65.73 ,   65.79 ,   67.17 ,   65.14 ,   66.85 ,    1312177 ,   5000
11/09/23 ,   66.92 ,   66.58 ,   67.71 ,   65.22 ,   66.41 ,     792652 ,   4513
12/09/23 ,   68.51 ,   68.24 ,   69.04 ,   66.71 ,   67.19 ,     661056 ,   3554
13/09/23 ,   70.11 ,   70.58 ,   71.48 ,   68.31 ,   68.65 ,    1254382 ,   6166
14/09/23 ,   70.35 ,   70.12 ,   70.82 ,   69.11 ,   70.48 ,     830805 ,   3776
15/09/23 ,   68.47 ,   69.11 ,   70.50 ,   68.47 ,   70.17 ,     913028 ,   3694
18/09/23 ,   68.31 ,   68.70 ,   69.71 ,   67.96 ,   68.88 ,     576209 ,   2804
19/09/23 ,   67.58 ,   68.03 ,   68.64 ,   67.38 ,   68.06 ,    1121227 ,   5716
20/09/23 ,   67.03 ,   67.57 ,   68.16 ,   66.95 ,   67.96 ,    1400431 ,   7170
21/09/23 ,   63.21 ,   64.10 ,   66.18 ,   63.21 ,   66.18 ,    1606108 ,   7881
22/09/23 ,   62.04 ,   62.37 ,   64.12 ,   61.56 ,   63.49 ,    1348880 ,   6348
25/09/23 ,   61.76 ,   61.73 ,   62.44 ,   61.29 ,   62.03 ,     978730 ,   5030
26/09/23 ,   59.87 ,   59.67 ,   61.49 ,   59.18 ,   61.25 ,    4589684 ,   9954
27/09/23 ,   59.42 ,   60.02 ,   61.40 ,   58.94 ,   59.99 ,    2087667 ,  10359
28/09/23 ,   61.93 ,   61.00 ,   62.27 ,   58.96 ,   59.40 ,    2392716 ,  10692
29/09/23 ,   63.25 ,   63.50 ,   64.53 ,   62.73 ,   63.49 ,    2092162 ,   8620
02/10/23 ,   62.24 ,   62.33 ,   63.49 ,   61.55 ,   63.21 ,    1222896 ,   6672
03/10/23 ,   60.09 ,   61.38 ,   63.11 ,   60.08 ,   61.70 ,     980774 ,   4303
04/10/23 ,   63.81 ,   63.07 ,   64.27 ,   61.35 ,   62.04 ,    3967021 ,  12186
05/10/23 ,   63.17 ,   63.56 ,   65.61 ,   62.12 ,   63.83 ,    1847810 ,   8456
06/10/23 ,   62.03 ,   61.96 ,   62.98 ,   60.77 ,   61.90 ,    1371280 ,   5599
09/10/23 ,   62.77 ,   62.59 ,   63.74 ,   61.11 ,   61.11 ,    1028484 ,   5201
10/10/23 ,   65.83 ,   65.43 ,   66.28 ,   63.00 ,   63.00 ,    2422865 ,  10574
11/10/23 ,   64.97 ,   65.20 ,   66.21 ,   64.58 ,   65.83 ,    1128050 ,   6056
13/10/23 ,   62.15 ,   62.81 ,   64.76 ,   62.02 ,   64.76 ,    1148081 ,   6279
16/10/23 ,   61.90 ,   61.67 ,   62.78 ,   61.14 ,   62.32 ,    1359638 ,   6521
17/10/23 ,   61.13 ,   61.28 ,   62.22 ,   60.67 ,   61.36 ,     741748 ,   3806
18/10/23 ,   57.95 ,   58.81 ,   61.00 ,   57.51 ,   61.00 ,    2314659 ,   8418
19/10/23 ,   57.14 ,   57.45 ,   58.62 ,   56.74 ,   57.99 ,    3311086 ,  11165
20/10/23 ,   57.36 ,   57.05 ,   58.13 ,   56.38 ,   57.35 ,    3737949 ,   7897
23/10/23 ,   58.53 ,   57.90 ,   58.77 ,   56.53 ,   57.04 ,    2060869 ,   5778
24/10/23 ,   58.94 ,   58.73 ,   59.63 ,   57.70 ,   59.40 ,    1137192 ,   5988
25/10/23 ,   57.57 ,   57.97 ,   59.38 ,   57.57 ,   59.28 ,    1001956 ,   4524
26/10/23 ,   59.50 ,   59.09 ,   59.81 ,   57.65 ,   58.03 ,    1235779 ,   5816
27/10/23 ,   57.26 ,   58.75 ,   60.29 ,   57.26 ,   59.43 ,    1379118 ,   7430
30/10/23 ,   56.24 ,   56.72 ,   58.36 ,   55.91 ,   57.76 ,    1031287 ,   5091
31/10/23 ,   56.86 ,   56.54 ,   57.25 ,   55.30 ,   56.18 ,    1177527 ,   4770
01/11/23 ,   56.59 ,   56.50 ,   57.75 ,   55.72 ,   57.45 ,    2325215 ,   9151
03/11/23 ,   59.10 ,   59.17 ,   59.96 ,   58.37 ,   58.97 ,    1584313 ,   8016
06/11/23 ,   56.67 ,   57.21 ,   59.60 ,   56.54 ,   59.58 ,    1682503 ,   7584
07/11/23 ,   60.93 ,   59.69 ,   61.84 ,   55.80 ,   56.78 ,    3961547 ,  14087
08/11/23 ,   58.06 ,   58.62 ,   60.27 ,   57.43 ,   60.08 ,    4159776 ,  17145
09/11/23 ,   56.20 ,   57.25 ,   58.76 ,   56.15 ,   58.43 ,    2371008 ,  11642
10/11/23 ,   57.48 ,   57.45 ,   58.25 ,   56.32 ,   56.68 ,    2698492 ,  11865
13/11/23 ,   57.11 ,   57.44 ,   58.38 ,   56.93 ,   57.75 ,    1616661 ,   8408
14/11/23 ,   59.92 ,   59.68 ,   60.69 ,   57.17 ,   57.52 ,    2253530 ,  11331
16/11/23 ,   61.58 ,   60.98 ,   62.00 ,   59.32 ,   59.80 ,    2176557 ,  11935
17/11/23 ,   61.73 ,   61.66 ,   63.18 ,   61.08 ,   62.14 ,    2605033 ,  11803
20/11/23 ,   62.52 ,   62.00 ,   62.81 ,   61.08 ,   62.29 ,    1483320 ,   9109
21/11/23 ,   60.56 ,   60.95 ,   62.41 ,   60.00 ,   62.37 ,    2232017 ,  12020
22/11/23 ,   60.26 ,   61.22 ,   62.70 ,   59.80 ,   60.73 ,    2323394 ,  12252
23/11/23 ,   60.03 ,   59.99 ,   60.77 ,   59.46 ,   60.55 ,    1408649 ,   6080
24/11/23 ,   58.83 ,   59.09 ,   60.41 ,   58.59 ,   60.02 ,    1455833 ,   9715
27/11/23 ,   59.54 ,   59.46 ,   60.17 ,   58.70 ,   59.40 ,    1298673 ,   6758
28/11/23 ,   60.19 ,   60.72 ,   61.61 ,   59.17 ,   59.40 ,    2291592 ,   9274
29/11/23 ,   59.32 ,   59.83 ,   61.33 ,   59.14 ,   60.30 ,    3002309 ,  12740
30/11/23 ,   58.75 ,   58.62 ,   60.08 ,   57.77 ,   59.91 ,    2908885 ,  11356
01/12/23 ,   58.92 ,   58.76 ,   59.52 ,   57.97 ,   59.07 ,    2364909 ,   9846
04/12/23 ,   56.93 ,   57.65 ,   59.22 ,   56.93 ,   58.71 ,    1805685 ,   8751
05/12/23 ,   59.09 ,   58.69 ,   59.62 ,   57.23 ,   57.45 ,    1773450 ,   8740
06/12/23 ,   60.57 ,   60.28 ,   60.94 ,   59.51 ,   59.90 ,    1983975 ,  10503
07/12/23 ,   61.93 ,   61.95 ,   62.47 ,   60.65 ,   61.05 ,    2680359 ,  13266
08/12/23 ,   64.17 ,   62.80 ,   64.17 ,   61.01 ,   62.36 ,    3025045 ,  13575
11/12/23 ,   63.60 ,   63.50 ,   64.34 ,   62.80 ,   64.33 ,    2468531 ,  10120
12/12/23 ,   64.25 ,   64.15 ,   64.98 ,   63.37 ,   63.40 ,    1654091 ,   8730
13/12/23 ,   66.15 ,   64.88 ,   66.15 ,   63.42 ,   64.42 ,    1841768 ,   8969
14/12/23 ,   68.00 ,   67.73 ,   68.61 ,   66.22 ,   66.38 ,    3197887 ,  16170
15/12/23 ,   64.98 ,   65.62 ,   68.34 ,   64.71 ,   68.31 ,    2468682 ,  10998
18/12/23 ,   65.34 ,   64.97 ,   65.88 ,   64.06 ,   65.18 ,    1277857 ,   7528
19/12/23 ,   65.81 ,   65.90 ,   66.52 ,   65.24 ,   65.36 ,    1447048 ,   7845
20/12/23 ,   64.80 ,   65.54 ,   66.12 ,   64.69 ,   66.03 ,    1805904 ,   6806
21/12/23 ,   65.50 ,   65.18 ,   65.74 ,   64.63 ,   65.74 ,    1324375 ,   8750
22/12/23 ,   65.98 ,   65.89 ,   66.37 ,   65.32 ,   65.64 ,    1518257 ,   7901
26/12/23 ,   65.74 ,   65.66 ,   66.53 ,   65.05 ,   65.99 ,    1221859 ,   7859
27/12/23 ,   65.96 ,   65.96 ,   66.50 ,   65.26 ,   65.67 ,     849340 ,   5607
28/12/23 ,   63.89 ,   64.42 ,   65.99 ,   63.89 ,   65.84 ,    1378267 ,   8272
02/01/24 ,   61.65 ,   62.03 ,   63.88 ,   61.52 ,   63.88 ,    2339724 ,  14053
03/01/24 ,   60.92 ,   61.37 ,   62.13 ,   60.92 ,   61.27 ,    1771720 ,  11034
04/01/24 ,   58.17 ,   59.31 ,   60.80 ,   58.17 ,   60.68 ,    1773865 ,   9383
05/01/24 ,   60.07 ,   59.74 ,   60.76 ,   57.88 ,   58.00 ,    1521226 ,   8342
08/01/24 ,   63.34 ,   62.52 ,   63.76 ,   59.52 ,   60.01 ,    2283884 ,  11636
09/01/24 ,   63.39 ,   63.64 ,   64.50 ,   62.80 ,   62.90 ,    1508923 ,   9425
10/01/24 ,   63.33 ,   63.71 ,   65.37 ,   62.57 ,   63.49 ,    1352248 ,   7117
11/01/24 ,   62.67 ,   63.32 ,   64.49 ,   62.66 ,   63.66 ,    1037784 ,   6122
12/01/24 ,   62.62 ,   63.84 ,   65.11 ,   62.54 ,   62.65 ,    1716941 ,   8572
15/01/24 ,   60.69 ,   61.00 ,   62.27 ,   60.30 ,   62.27 ,    2011943 ,   7818
16/01/24 ,   60.05 ,   60.07 ,   60.78 ,   59.14 ,   59.89 ,    2172337 ,  10992
17/01/24 ,   58.44 ,   58.69 ,   60.80 ,   58.02 ,   60.16 ,    3865068 ,  13899
18/01/24 ,   57.41 ,   58.08 ,   59.09 ,   57.33 ,   58.96 ,    2385893 ,  11619
19/01/24 ,   57.93 ,   57.64 ,   58.48 ,   56.51 ,   57.86 ,    3320580 ,   9809
22/01/24 ,   56.62 ,   56.95 ,   58.35 ,   56.33 ,   57.89 ,    1989212 ,   7482
23/01/24 ,   56.93 ,   56.92 ,   58.08 ,   56.39 ,   56.94 ,    1561683 ,   7925
24/01/24 ,   54.96 ,   56.07 ,   58.06 ,   54.77 ,   57.84 ,    4833845 ,  13926
25/01/24 ,   56.68 ,   56.22 ,   57.17 ,   54.75 ,   55.02 ,    2437767 ,  11730
26/01/24 ,   57.33 ,   57.18 ,   58.70 ,   55.66 ,   57.13 ,    3547219 ,  12569
29/01/24 ,   56.43 ,   57.24 ,   58.16 ,   56.43 ,   57.22 ,    1667628 ,   8508
30/01/24 ,   55.28 ,   55.40 ,   56.53 ,   54.80 ,   56.43 ,    2007489 ,   9508
31/01/24 ,   61.97 ,   61.44 ,   64.35 ,   55.35 ,   55.35 ,   12708663 ,  34836
01/02/24 ,   62.22 ,   63.19 ,   65.34 ,   61.40 ,   61.86 ,    7051098 ,  28088
02/02/24 ,   62.17 ,   62.03 ,   62.98 ,   60.71 ,   62.22 ,    4662376 ,  18308
05/02/24 ,   58.76 ,   61.65 ,   65.20 ,   58.69 ,   65.20 ,    7316649 ,  29237
06/02/24 ,   58.91 ,   59.35 ,   60.69 ,   58.26 ,   59.40 ,    2918408 ,  13378
07/02/24 ,   59.43 ,   58.24 ,   59.46 ,   57.22 ,   59.01 ,    2403504 ,  13432
08/02/24 ,   58.02 ,   58.00 ,   59.90 ,   57.24 ,   59.40 ,    1738109 ,   8769
09/02/24 ,   59.60 ,   59.56 ,   60.67 ,   57.89 ,   57.92 ,    2123680 ,   9779
14/02/24 ,   58.19 ,   58.62 ,   59.45 ,   58.11 ,   59.30 ,    1053699 ,   5875
15/02/24 ,   58.04 ,   58.24 ,   59.10 ,   57.44 ,   58.81 ,    1839447 ,   7182
16/02/24 ,   58.19 ,   57.67 ,   58.86 ,   56.93 ,   58.41 ,    2077788 ,   9651
19/02/24 ,   58.41 ,   58.28 ,   58.93 ,   57.82 ,   58.19 ,    1151439 ,   5573
20/02/24 ,   59.77 ,   59.05 ,   60.05 ,   57.27 ,   58.14 ,    2100932 ,  10660
21/02/24 ,   59.45 ,   59.02 ,   60.17 ,   58.41 ,   59.85 ,    1421000 ,   8471
22/02/24 ,   59.49 ,   59.39 ,   60.15 ,   58.91 ,   59.86 ,    1546063 ,   7324
23/02/24 ,   59.37 ,   59.12 ,   59.58 ,   58.61 ,   59.40 ,    2075249 ,  10546
26/02/24 ,   57.71 ,   57.92 ,   59.65 ,   57.04 ,   59.37 ,    3221439 ,  14018
27/02/24 ,   58.89 ,   58.76 ,   59.55 ,   58.07 ,   58.24 ,    2994872 ,  13964
28/02/24 ,   58.81 ,   58.79 ,   59.48 ,   58.12 ,   58.21 ,    1650701 ,   8337
29/02/24 ,   58.64 ,   58.32 ,   58.91 ,   57.57 ,   58.45 ,    1607095 ,   8085
01/03/24 ,   58.76 ,   58.39 ,   58.95 ,   57.42 ,   58.71 ,    1409398 ,   7376
04/03/24 ,   56.26 ,   57.02 ,   59.29 ,   56.23 ,   58.81 ,    2495297 ,  11062
05/03/24 ,   57.32 ,   57.40 ,   58.16 ,   56.43 ,   56.43 ,    1886471 ,   9849
06/03/24 ,   58.57 ,   58.32 ,   58.95 ,   57.45 ,   57.70 ,    1923565 ,   9231
07/03/24 ,   58.13 ,   58.46 ,   59.60 ,   57.92 ,   58.74 ,    1775540 ,   7761
08/03/24 ,   58.28 ,   58.00 ,   59.08 ,   57.03 ,   57.61 ,    2089791 ,   8330
11/03/24 ,   57.92 ,   58.21 ,   58.88 ,   57.84 ,   58.08 ,     980740 ,   5470
12/03/24 ,   60.00 ,   59.54 ,   60.91 ,   57.86 ,   58.31 ,    1992074 ,   8177
13/03/24 ,   60.89 ,   60.99 ,   61.72 ,   59.61 ,   60.00 ,    2354818 ,   9490
14/03/24 ,   61.53 ,   61.27 ,   61.83 ,   60.67 ,   61.54 ,    1856396 ,   8213
15/03/24 ,   59.28 ,   59.93 ,   61.83 ,   59.28 ,   61.57 ,    1695405 ,   8640
18/03/24 ,   58.79 ,   59.18 ,   59.94 ,   58.79 ,   59.42 ,    1287017 ,   6459
19/03/24 ,   59.01 ,   58.75 ,   59.40 ,   57.87 ,   58.96 ,    1467288 ,   7319
20/03/24 ,   62.49 ,   61.54 ,   63.41 ,   58.94 ,   59.01 ,    4756138 ,  21056
21/03/24 ,   62.02 ,   61.96 ,   63.00 ,   61.38 ,   62.49 ,    2209086 ,   9101
22/03/24 ,   60.03 ,   60.45 ,   62.01 ,   59.75 ,   61.84 ,    1754932 ,   8757
25/03/24 ,   60.80 ,   60.90 ,   62.09 ,   59.87 ,   59.87 ,    1989732 ,   9981
26/03/24 ,   61.54 ,   62.05 ,   63.06 ,   60.01 ,   60.20 ,    2679633 ,  12668
27/03/24 ,   62.84 ,   63.15 ,   64.21 ,   61.97 ,   62.16 ,    3471731 ,  14684
28/03/24 ,   63.63 ,   63.64 ,   64.37 ,   62.33 ,   62.82 ,    2046778 ,  11979
01/04/24 ,   61.73 ,   62.31 ,   63.62 ,   61.73 ,   63.37 ,    1456882 ,   8810
02/04/24 ,   62.00 ,   61.22 ,   62.27 ,   60.29 ,   61.88 ,    1795299 ,  10087
03/04/24 ,   58.16 ,   58.80 ,   62.35 ,   57.61 ,   62.01 ,    4661003 ,  19164
04/04/24 ,   56.46 ,   57.74 ,   59.27 ,   56.37 ,   58.46 ,    3515360 ,  14722
05/04/24 ,   56.02 ,   56.34 ,   56.93 ,   55.80 ,   56.50 ,    2044679 ,  12635
08/04/24 ,   56.04 ,   56.14 ,   56.63 ,   55.81 ,   56.16 ,    1722008 ,   9407
09/04/24 ,   56.23 ,   56.53 ,   57.23 ,   56.10 ,   56.44 ,    1742494 ,   8279
10/04/24 ,   53.41 ,   54.15 ,   55.84 ,   53.41 ,   55.84 ,    4387111 ,  19290
11/04/24 ,   53.41 ,   53.60 ,   54.01 ,   53.24 ,   53.62 ,    2473369 ,  10628
12/04/24 ,   52.13 ,   52.82 ,   54.06 ,   52.00 ,   53.96 ,    2545184 ,  11192
15/04/24 ,   50.45 ,   50.68 ,   52.37 ,   49.63 ,   52.13 ,    3746526 ,  15997
16/04/24 ,   50.89 ,   50.83 ,   51.77 ,   49.50 ,   49.67 ,    3016464 ,  13842
17/04/24 ,   50.33 ,   50.67 ,   52.36 ,   50.09 ,   51.38 ,    3053527 ,  12395
18/04/24 ,   50.13 ,   50.09 ,   51.09 ,   49.50 ,   50.42 ,    2381840 ,  11393
19/04/24 ,   50.98 ,   50.94 ,   51.48 ,   50.04 ,   50.09 ,    2482911 ,  14528
22/04/24 ,   52.47 ,   51.51 ,   52.47 ,   50.43 ,   50.98 ,    1764838 ,   9439
23/04/24 ,   51.73 ,   51.37 ,   51.98 ,   50.94 ,   51.73 ,    2354494 ,  13432
24/04/24 ,   51.72 ,   51.44 ,   52.09 ,   50.84 ,   51.73 ,    1927388 ,  10109
25/04/24 ,   51.05 ,   50.98 ,   51.70 ,   50.60 ,   51.55 ,    1550962 ,   7770
26/04/24 ,   51.51 ,   51.63 ,   52.65 ,   50.84 ,   51.77 ,    1954791 ,   8798
29/04/24 ,   51.37 ,   51.63 ,   52.40 ,   51.07 ,   51.28 ,    2143271 ,  12448
30/04/24 ,   51.40 ,   51.25 ,   51.96 ,   50.59 ,   51.01 ,    3233882 ,  11019
02/05/24 ,   52.03 ,   51.89 ,   52.67 ,   51.28 ,   52.47 ,    1824098 ,   6627
03/05/24 ,   52.10 ,   52.45 ,   53.53 ,   51.86 ,   53.30 ,    2728192 ,  10271
06/05/24 ,   51.23 ,   51.64 ,   52.19 ,   51.23 ,   52.00 ,    2146903 ,   9995
07/05/24 ,   51.27 ,   51.50 ,   51.95 ,   50.93 ,   51.38 ,    1782619 ,   7980
08/05/24 ,   51.46 ,   51.09 ,   51.69 ,   50.23 ,   50.97 ,    1753568 ,   6442
09/05/24 ,   49.25 ,   48.82 ,   50.38 ,   47.24 ,   49.78 ,    4627786 ,  17508
10/05/24 ,   47.34 ,   48.25 ,   50.05 ,   47.28 ,   49.25 ,    3030264 ,  11953
13/05/24 ,   46.74 ,   47.31 ,   48.09 ,   46.74 ,   47.54 ,    1824525 ,   8208
14/05/24 ,   46.36 ,   47.10 ,   47.91 ,   46.30 ,   46.93 ,    2168424 ,   9245
15/05/24 ,   47.59 ,   47.07 ,   48.04 ,   45.54 ,   46.43 ,    3059951 ,  13563
16/05/24 ,   48.19 ,   47.97 ,   48.62 ,   47.22 ,   48.02 ,    1563186 ,   7370
17/05/24 ,   48.60 ,   48.44 ,   48.91 ,   47.51 ,   48.01 ,    1653761 ,   5864
20/05/24 ,   48.92 ,   49.01 ,   49.60 ,   47.88 ,   48.23 ,    1883141 ,   7086
21/05/24 ,   49.48 ,   48.99 ,   49.62 ,   48.22 ,   48.83 ,    2158980 ,   8503
22/05/24 ,   50.14 ,   50.37 ,   51.25 ,   49.30 ,   49.36 ,    7228657 ,  15356
23/05/24 ,   50.44 ,   50.80 ,   51.74 ,   50.15 ,   50.15 ,    3612304 ,  11577
24/05/24 ,   50.45 ,   50.56 ,   50.98 ,   50.09 ,   50.30 ,    1431394 ,   7537
27/05/24 ,   50.46 ,   50.62 ,   51.35 ,   50.13 ,   50.71 ,    1038155 ,   4999
28/05/24 ,   50.48 ,   50.80 ,   51.32 ,   50.13 ,   50.81 ,    1515261 ,   7507
29/05/24 ,   49.68 ,   49.66 ,   50.47 ,   49.21 ,   50.25 ,    1918726 ,   7427
31/05/24 ,   48.91 ,   48.66 ,   49.70 ,   48.03 ,   49.67 ,    1225416 ,   6053
03/06/24 ,   50.33 ,   49.59 ,   50.47 ,   48.19 ,   48.91 ,    2002387 ,   8661
04/06/24 ,   50.27 ,   50.22 ,   50.84 ,   49.69 ,   49.99 ,    1950407 ,   7432
05/06/24 ,   50.45 ,   50.33 ,   50.62 ,   49.83 ,   50.13 ,    2303204 ,   7747
06/06/24 ,   50.63 ,   50.75 ,   51.47 ,   50.23 ,   50.59 ,    1232866 ,   5940
07/06/24 ,   49.99 ,   50.13 ,   50.67 ,   49.61 ,   50.63 ,    1579103 ,   6143
10/06/24 ,   47.92 ,   48.68 ,   50.05 ,   47.82 ,   49.62 ,    1816401 ,   6256
11/06/24 ,   49.07 ,   49.01 ,   49.29 ,   47.66 ,   47.72 ,    2092412 ,   7381
12/06/24 ,   48.61 ,   48.61 ,   50.62 ,   47.34 ,   49.29 ,    3092764 ,   9977
13/06/24 ,   48.61 ,   48.17 ,   48.90 ,   47.52 ,   48.30 ,    2052569 ,   8369
14/06/24 ,   49.76 ,   49.38 ,   50.07 ,   48.32 ,   48.51 ,    1991058 ,  10017
17/06/24 ,   49.85 ,   49.81 ,   50.28 ,   49.17 ,   49.76 ,    1664643 ,   8337
18/06/24 ,   49.69 ,   49.97 ,   50.84 ,   49.24 ,   50.19 ,    2871346 ,  12352
19/06/24 ,   49.41 ,   49.07 ,   50.33 ,   48.24 ,   49.73 ,    2172378 ,  11136
20/06/24 ,   49.35 ,   49.53 ,   50.78 ,   49.09 ,   50.19 ,    2846447 ,  12245
21/06/24 ,   49.10 ,   49.32 ,   50.16 ,   48.92 ,   49.35 ,    3034454 ,  12514
24/06/24 ,   49.70 ,   49.69 ,   50.13 ,   48.72 ,   48.74 ,    1613271 ,   8970
25/06/24 ,   50.42 ,   50.30 ,   50.62 ,   49.14 ,   49.38 ,    1200550 ,   6355
26/06/24 ,   49.96 ,   49.72 ,   50.15 ,   49.24 ,   50.00 ,     829963 ,   4867
27/06/24 ,   51.29 ,   50.87 ,   51.49 ,   49.68 ,   49.96 ,    2140446 ,   9251
28/06/24 ,   50.84 ,   50.73 ,   51.68 ,   50.03 ,   51.42 ,    1441042 ,   7818
01/07/24 ,   50.58 ,   50.56 ,   51.13 ,   49.67 ,   50.86 ,    1014026 ,   5573
02/07/24 ,   50.30 ,   50.33 ,   50.92 ,   49.97 ,   50.49 ,    1245999 ,   6890
03/07/24 ,   50.85 ,   50.91 ,   51.51 ,   50.49 ,   50.89 ,    1611281 ,   7847
04/07/24 ,   51.35 ,   51.55 ,   51.98 ,   51.17 ,   51.45 ,    1295638 ,   6934
05/07/24 ,   52.25 ,   51.89 ,   52.77 ,   50.98 ,   51.27 ,     890636 ,   4367
08/07/24 ,   52.59 ,   52.49 ,   53.08 ,   51.70 ,   52.29 ,    1362520 ,   7400
09/07/24 ,   53.41 ,   53.38 ,   53.74 ,   52.50 ,   52.81 ,    1955988 ,   8448
10/07/24 ,   53.21 ,   53.74 ,   54.62 ,   53.09 ,   53.75 ,    1823339 ,   8095
11/07/24 ,   53.90 ,   53.99 ,   54.40 ,   53.59 ,   53.85 ,    1247300 ,   5635
12/07/24 ,   54.30 ,   53.88 ,   54.32 ,   53.24 ,   53.90 ,    1543700 ,   8949
15/07/24 ,   53.85 ,   53.94 ,   54.50 ,   53.50 ,   54.28 ,    1477100 ,   4820
16/07/24 ,   53.38 ,   53.24 ,   54.18 ,   52.71 ,   53.85 ,    1494600 ,   9080
17/07/24 ,   53.90 ,   53.79 ,   54.15 ,   53.19 ,   53.67 ,     996600 ,   5979
18/07/24 ,   52.58 ,   52.76 ,   54.00 ,   52.18 ,   54.00 ,    2117800 ,   8110
19/07/24 ,   52.29 ,   52.57 ,   53.32 ,   52.00 ,   52.00 ,     807800 ,   4876
22/07/24 ,   53.43 ,   53.24 ,   53.79 ,   52.29 ,   52.29 ,    1302500 ,   5616
23/07/24 ,   52.61 ,   52.76 ,   53.26 ,   52.55 ,   53.18 ,     891500 ,   5239
24/07/24 ,   51.70 ,   51.67 ,   52.65 ,   51.17 ,   52.50 ,    1042600 ,   5302
25/07/24 ,   50.40 ,   50.78 ,   52.00 ,   50.12 ,   51.81 ,    1040000 ,   4953
26/07/24 ,   50.84 ,   50.66 ,   51.30 ,   49.80 ,   50.20 ,     797100 ,   3490
29/07/24 ,   49.76 ,   50.00 ,   51.48 ,   49.65 ,   51.00 ,     932600 ,   2974
30/07/24 ,   48.69 ,   48.86 ,   49.69 ,   48.60 ,   49.69 ,     943200 ,   4919
31/07/24 ,   48.65 ,   49.00 ,   49.80 ,   48.64 ,   48.80 ,    1740500 ,   6217