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

08/02/13 ,    9.63 ,    9.17 ,    9.63 ,    9.03 ,    9.03 ,   27472509 ,  13107
13/02/13 ,    9.55 ,    9.61 ,    9.68 ,    9.42 ,    9.68 ,    2158691 ,   1233
14/02/13 ,    9.35 ,    9.42 ,    9.59 ,    9.34 ,    9.52 ,    1496697 ,   1089
15/02/13 ,    9.34 ,    9.34 ,    9.35 ,    9.29 ,    9.34 ,    2531777 ,    647
18/02/13 ,    9.24 ,    9.25 ,    9.32 ,    9.03 ,    9.32 ,     261786 ,    295
19/02/13 ,    9.20 ,    9.25 ,    9.32 ,    9.18 ,    9.18 ,     682926 ,    383
20/02/13 ,    9.34 ,    9.27 ,    9.34 ,    9.20 ,    9.20 ,      80379 ,     74
21/02/13 ,    9.27 ,    9.23 ,    9.27 ,    9.16 ,    9.19 ,     480153 ,    121
22/02/13 ,    9.34 ,    9.21 ,    9.34 ,    9.18 ,    9.19 ,     494384 ,    117
25/02/13 ,    9.24 ,    9.24 ,    9.38 ,    9.22 ,    9.27 ,     428411 ,     94
26/02/13 ,    9.31 ,    9.30 ,    9.34 ,    9.18 ,    9.18 ,      83979 ,    127
27/02/13 ,    9.39 ,    9.34 ,    9.42 ,    9.30 ,    9.34 ,     285290 ,    182
28/02/13 ,    9.62 ,    9.52 ,    9.62 ,    9.35 ,    9.35 ,     188563 ,    159
01/03/13 ,    9.78 ,    9.59 ,    9.78 ,    9.48 ,    9.49 ,      80165 ,    127
04/03/13 ,    9.69 ,    9.73 ,    9.94 ,    9.62 ,    9.69 ,     120909 ,    176
05/03/13 ,    9.69 ,    9.85 ,    9.93 ,    9.69 ,    9.78 ,     346692 ,    568
06/03/13 ,    9.49 ,    9.56 ,    9.98 ,    9.36 ,    9.75 ,     591240 ,    234
07/03/13 ,    9.52 ,    9.52 ,    9.63 ,    9.47 ,    9.59 ,      33889 ,     64
08/03/13 ,    9.42 ,    9.43 ,    9.59 ,    9.36 ,    9.46 ,     226990 ,    117
11/03/13 ,    9.78 ,    9.65 ,    9.78 ,    9.39 ,    9.43 ,      45182 ,     36
12/03/13 ,    9.54 ,    9.57 ,    9.76 ,    9.53 ,    9.66 ,     101443 ,    211
13/03/13 ,    9.91 ,    9.88 ,    9.91 ,    9.47 ,    9.54 ,      56420 ,     18
14/03/13 ,    9.63 ,    9.62 ,    9.74 ,    9.59 ,    9.66 ,    1569904 ,    371
15/03/13 ,    9.74 ,    9.63 ,    9.74 ,    9.56 ,    9.63 ,     294413 ,     20
18/03/13 ,    9.63 ,    9.63 ,    9.63 ,    9.60 ,    9.63 ,    1121827 ,     27
19/03/13 ,    9.73 ,    9.78 ,    9.80 ,    9.65 ,    9.65 ,    2827300 ,     43
20/03/13 ,    9.78 ,    9.86 ,    9.94 ,    9.75 ,    9.75 ,      20593 ,     27
21/03/13 ,    9.85 ,    9.84 ,    9.88 ,    9.78 ,    9.80 ,     277732 ,     92
22/03/13 ,    9.89 ,    9.92 ,    9.94 ,    9.83 ,    9.86 ,    1518033 ,    150
25/03/13 ,    9.73 ,    9.81 ,    9.91 ,    9.73 ,    9.91 ,    1860480 ,    140
26/03/13 ,    9.62 ,    9.63 ,    9.76 ,    9.46 ,    9.73 ,     711223 ,    143
27/03/13 ,    9.54 ,    9.56 ,    9.72 ,    9.50 ,    9.59 ,     933415 ,    102
28/03/13 ,    9.54 ,    9.54 ,    9.62 ,    9.54 ,    9.62 ,     608375 ,     44
01/04/13 ,    9.64 ,    9.63 ,    9.71 ,    9.54 ,    9.54 ,     473003 ,    203
02/04/13 ,    9.45 ,    9.55 ,    9.69 ,    9.35 ,    9.69 ,      94840 ,     96
03/04/13 ,    9.44 ,    9.44 ,    9.49 ,    9.39 ,    9.45 ,     221579 ,    150
04/04/13 ,    9.48 ,    9.43 ,    9.52 ,    9.38 ,    9.39 ,     129946 ,    122
05/04/13 ,    9.47 ,    9.48 ,    9.53 ,    9.39 ,    9.53 ,    1824626 ,    112
08/04/13 ,    9.76 ,    9.48 ,    9.76 ,    9.37 ,    9.54 ,    2107974 ,    150
09/04/13 ,    9.59 ,    9.61 ,    9.73 ,    9.52 ,    9.71 ,     215838 ,    286
10/04/13 ,    9.63 ,    9.60 ,    9.67 ,    9.54 ,    9.66 ,     838564 ,    137
11/04/13 ,    9.61 ,    9.61 ,    9.70 ,    9.56 ,    9.70 ,      35573 ,     44
12/04/13 ,    9.54 ,    9.55 ,    9.62 ,    9.54 ,    9.62 ,      83167 ,     39
15/04/13 ,    9.45 ,    9.49 ,    9.62 ,    9.36 ,    9.42 ,      81399 ,     56
16/04/13 ,    9.50 ,    9.52 ,    9.59 ,    9.38 ,    9.58 ,     196482 ,    141
17/04/13 ,    9.54 ,    9.51 ,    9.56 ,    9.42 ,    9.42 ,     130462 ,    173
18/04/13 ,    9.41 ,    9.38 ,    9.52 ,    9.26 ,    9.52 ,     649651 ,    607
19/04/13 ,    9.62 ,    9.49 ,    9.62 ,    9.38 ,    9.42 ,     205738 ,     63
22/04/13 ,    9.42 ,    9.44 ,    9.54 ,    9.39 ,    9.54 ,     182616 ,    318
23/04/13 ,    9.38 ,    9.38 ,    9.45 ,    9.33 ,    9.39 ,     789389 ,    530
24/04/13 ,    9.38 ,    9.37 ,    9.52 ,    9.32 ,    9.38 ,     364566 ,    292
25/04/13 ,    9.52 ,    9.41 ,    9.52 ,    9.33 ,    9.38 ,     425957 ,    269
26/04/13 ,    9.95 ,    9.56 ,    9.95 ,    9.44 ,    9.52 ,     119552 ,    199
29/04/13 ,   10.13 ,   10.03 ,   10.73 ,    9.56 ,    9.95 ,     947432 ,   1026
30/04/13 ,   10.16 ,   10.15 ,   10.24 ,    9.88 ,   10.14 ,     982763 ,    724
02/05/13 ,   10.12 ,   10.14 ,   10.26 ,   10.01 ,   10.10 ,     866582 ,    712
03/05/13 ,   10.26 ,   10.19 ,   10.45 ,   10.11 ,   10.18 ,     302329 ,    245
06/05/13 ,   10.45 ,   10.37 ,   10.53 ,   10.16 ,   10.18 ,     283379 ,    336
07/05/13 ,   10.56 ,   10.56 ,   10.87 ,   10.36 ,   10.41 ,     575547 ,    753
08/05/13 ,   10.57 ,   10.57 ,   10.73 ,   10.42 ,   10.63 ,    2250019 ,    675
09/05/13 ,   10.45 ,   10.51 ,   10.57 ,   10.36 ,   10.55 ,     328038 ,    220
10/05/13 ,   10.73 ,   10.73 ,   10.82 ,   10.57 ,   10.57 ,    1921234 ,    175
13/05/13 ,   10.77 ,   10.71 ,   10.77 ,   10.59 ,   10.64 ,     123096 ,     65
14/05/13 ,   10.83 ,   10.87 ,   10.97 ,   10.67 ,   10.78 ,    1230668 ,    155
15/05/13 ,   11.03 ,   11.14 ,   11.22 ,   10.79 ,   10.79 ,     967560 ,    475
16/05/13 ,   11.14 ,   11.15 ,   11.30 ,   10.98 ,   11.18 ,     820735 ,    260
17/05/13 ,   11.19 ,   11.12 ,   11.22 ,   11.03 ,   11.16 ,    1175162 ,    279
20/05/13 ,   11.12 ,   11.13 ,   11.19 ,   11.05 ,   11.19 ,      86035 ,    127
21/05/13 ,   11.09 ,   11.10 ,   11.19 ,   10.98 ,   11.12 ,     205102 ,    194
22/05/13 ,   10.81 ,   10.99 ,   11.12 ,   10.81 ,   11.12 ,     365555 ,    183
23/05/13 ,   10.88 ,   10.98 ,   11.12 ,   10.80 ,   10.80 ,     313841 ,    486
24/05/13 ,   11.47 ,   11.15 ,   11.47 ,   10.85 ,   10.91 ,     553515 ,    600
27/05/13 ,   11.43 ,   11.36 ,   11.58 ,   11.03 ,   11.23 ,     200524 ,    274
28/05/13 ,   11.69 ,   11.51 ,   11.76 ,   11.30 ,   11.52 ,     270322 ,    296
29/05/13 ,   11.37 ,   11.47 ,   11.63 ,   11.34 ,   11.63 ,     222884 ,    364
31/05/13 ,   11.49 ,   11.30 ,   11.76 ,   11.15 ,   11.39 ,    2876928 ,    595
03/06/13 ,   11.03 ,   11.17 ,   11.55 ,   10.98 ,   11.51 ,     317981 ,    411
04/06/13 ,   11.19 ,   11.13 ,   11.40 ,   11.03 ,   11.14 ,    1145932 ,    283
05/06/13 ,   10.92 ,   11.14 ,   11.26 ,   10.92 ,   11.21 ,     191962 ,    108
06/06/13 ,   10.88 ,   10.86 ,   10.97 ,   10.71 ,   10.88 ,     149336 ,    150
07/06/13 ,   11.25 ,   11.16 ,   11.32 ,   10.62 ,   10.79 ,     506822 ,    438
10/06/13 ,   11.16 ,   11.18 ,   11.43 ,   11.09 ,   11.25 ,     121094 ,    174
11/06/13 ,   10.61 ,   10.81 ,   11.00 ,   10.61 ,   10.92 ,     443071 ,     95
12/06/13 ,   10.74 ,   10.74 ,   10.88 ,   10.49 ,   10.71 ,     154075 ,    278
13/06/13 ,   10.85 ,   10.79 ,   10.85 ,   10.70 ,   10.70 ,     300007 ,    344
14/06/13 ,   11.03 ,   10.88 ,   11.08 ,   10.74 ,   10.80 ,     148235 ,    242
17/06/13 ,   11.03 ,   10.99 ,   11.06 ,   10.96 ,   11.02 ,     115592 ,    274
18/06/13 ,   10.94 ,   10.96 ,   11.03 ,   10.91 ,   10.91 ,     150904 ,    372
19/06/13 ,   10.79 ,   10.94 ,   10.99 ,   10.79 ,   10.93 ,    2546904 ,    367
20/06/13 ,   10.27 ,   10.43 ,   10.74 ,   10.27 ,   10.74 ,     131763 ,    158
21/06/13 ,   10.77 ,   10.57 ,   10.77 ,   10.12 ,   10.18 ,     745364 ,    318
24/06/13 ,   10.60 ,   10.57 ,   10.61 ,   10.48 ,   10.52 ,     342948 ,    167
25/06/13 ,   10.79 ,   10.67 ,   10.79 ,   10.49 ,   10.49 ,    1864383 ,     93
26/06/13 ,   10.85 ,   10.88 ,   11.03 ,   10.67 ,   10.67 ,     645882 ,    389
27/06/13 ,   11.27 ,   10.93 ,   11.49 ,   10.83 ,   10.86 ,    1043445 ,    386
28/06/13 ,   10.88 ,   11.05 ,   11.49 ,   10.88 ,   11.17 ,     676501 ,   1235
01/07/13 ,   11.19 ,   11.09 ,   11.43 ,   10.73 ,   10.73 ,     202859 ,    242
02/07/13 ,   11.27 ,   11.27 ,   11.39 ,   11.03 ,   11.03 ,     284045 ,    252
03/07/13 ,   10.60 ,   10.86 ,   11.33 ,   10.60 ,   11.30 ,    4863209 ,    452
04/07/13 ,   10.88 ,   10.79 ,   10.88 ,   10.69 ,   10.71 ,      98265 ,    139
05/07/13 ,   10.64 ,   10.74 ,   10.88 ,   10.64 ,   10.88 ,     272441 ,     79
08/07/13 ,   10.19 ,   10.54 ,   10.86 ,   10.19 ,   10.58 ,    1429521 ,    655
10/07/13 ,   10.36 ,   10.33 ,   10.42 ,   10.22 ,   10.22 ,     967634 ,    367
11/07/13 ,   10.57 ,   10.39 ,   10.57 ,   10.27 ,   10.48 ,     356353 ,    288
12/07/13 ,   10.79 ,   10.79 ,   10.99 ,   10.50 ,   10.50 ,     139623 ,    189
15/07/13 ,   11.21 ,   11.20 ,   11.32 ,   10.86 ,   10.86 ,     139343 ,    267
16/07/13 ,   11.27 ,   11.26 ,   11.49 ,   11.13 ,   11.26 ,     149980 ,    221
17/07/13 ,   11.20 ,   11.25 ,   11.40 ,   11.12 ,   11.39 ,     220851 ,    470
18/07/13 ,   11.12 ,   11.16 ,   11.25 ,   11.12 ,   11.15 ,      38044 ,     33
19/07/13 ,   11.21 ,   11.20 ,   11.21 ,   11.06 ,   11.06 ,      19853 ,     18
22/07/13 ,   11.01 ,   11.06 ,   11.33 ,   10.97 ,   11.13 ,      68188 ,     69
23/07/13 ,   11.28 ,   11.25 ,   11.33 ,   10.97 ,   11.12 ,     173362 ,    149
24/07/13 ,   11.35 ,   11.35 ,   11.40 ,   11.22 ,   11.28 ,     262022 ,    390
25/07/13 ,   11.40 ,   11.45 ,   11.62 ,   11.31 ,   11.31 ,      62163 ,     59
26/07/13 ,   11.56 ,   11.43 ,   11.86 ,   11.24 ,   11.42 ,     130560 ,    198
29/07/13 ,   11.73 ,   11.72 ,   11.80 ,   11.55 ,   11.55 ,    4701354 ,    191
30/07/13 ,   11.38 ,   11.51 ,   11.78 ,   11.38 ,   11.78 ,     273678 ,    355
31/07/13 ,   11.43 ,   11.31 ,   11.43 ,   11.19 ,   11.35 ,    1250979 ,    313
01/08/13 ,   11.17 ,   11.35 ,   11.51 ,   11.17 ,   11.47 ,     568888 ,    758
02/08/13 ,   11.43 ,   11.26 ,   11.43 ,   11.14 ,   11.19 ,     266119 ,    115
05/08/13 ,   11.47 ,   11.49 ,   11.57 ,   11.42 ,   11.42 ,    3467954 ,    218
06/08/13 ,   11.55 ,   11.55 ,   11.68 ,   11.45 ,   11.47 ,     366368 ,    216
07/08/13 ,   11.49 ,   11.54 ,   11.62 ,   11.45 ,   11.45 ,      90369 ,     78
08/08/13 ,   11.80 ,   11.88 ,   12.09 ,   11.56 ,   11.63 ,     602199 ,    439
09/08/13 ,   12.17 ,   12.05 ,   12.55 ,   11.90 ,   11.97 ,     521453 ,    361
12/08/13 ,   12.09 ,   12.12 ,   12.27 ,   12.04 ,   12.05 ,      53929 ,     51
13/08/13 ,   12.16 ,   12.40 ,   12.62 ,   12.03 ,   12.03 ,     785421 ,   1424
14/08/13 ,   12.04 ,   12.25 ,   12.65 ,   11.98 ,   12.07 ,     218973 ,    172
15/08/13 ,   12.00 ,   11.95 ,   12.09 ,   11.85 ,   11.85 ,      64190 ,    122
16/08/13 ,   11.20 ,   11.82 ,   12.00 ,   11.20 ,   12.00 ,     137019 ,    105
19/08/13 ,   11.81 ,   11.78 ,   11.97 ,   11.49 ,   11.49 ,     349278 ,     81
20/08/13 ,   11.90 ,   11.90 ,   11.93 ,   11.69 ,   11.69 ,     123797 ,    174
21/08/13 ,   11.78 ,   11.77 ,   12.01 ,   11.62 ,   11.83 ,     245011 ,    236
22/08/13 ,   11.95 ,   11.89 ,   11.95 ,   11.80 ,   11.92 ,      71834 ,    114
23/08/13 ,   12.09 ,   11.98 ,   12.09 ,   11.78 ,   12.09 ,     105247 ,    150
26/08/13 ,   11.80 ,   11.85 ,   12.09 ,   11.75 ,   12.09 ,     500478 ,     92
27/08/13 ,   11.81 ,   11.80 ,   11.87 ,   11.62 ,   11.62 ,     125487 ,    150
28/08/13 ,   11.75 ,   11.77 ,   11.80 ,   11.64 ,   11.64 ,      31793 ,     34
29/08/13 ,   11.70 ,   11.76 ,   11.85 ,   11.64 ,   11.64 ,     182117 ,    141
30/08/13 ,   11.72 ,   11.65 ,   11.72 ,   11.51 ,   11.70 ,     311289 ,    224
02/09/13 ,   11.75 ,   11.77 ,   11.89 ,   11.69 ,   11.72 ,     100958 ,    199
03/09/13 ,   11.70 ,   11.70 ,   11.75 ,   11.57 ,   11.67 ,     429119 ,    620
04/09/13 ,   11.73 ,   11.72 ,   11.81 ,   11.55 ,   11.55 ,      78109 ,    181
05/09/13 ,   11.56 ,   11.63 ,   11.83 ,   11.56 ,   11.82 ,     152105 ,    105
06/09/13 ,   11.55 ,   11.55 ,   11.64 ,   11.52 ,   11.55 ,    1141870 ,    154
09/09/13 ,   11.59 ,   11.59 ,   11.68 ,   11.40 ,   11.40 ,     242984 ,    368
10/09/13 ,   11.56 ,   11.56 ,   11.64 ,   11.55 ,   11.59 ,     426622 ,    565
11/09/13 ,   11.56 ,   11.57 ,   11.62 ,   11.52 ,   11.52 ,     435747 ,    277
12/09/13 ,   11.56 ,   11.56 ,   11.63 ,   11.50 ,   11.50 ,     261407 ,    139
13/09/13 ,   11.48 ,   11.52 ,   11.56 ,   11.48 ,   11.52 ,     109643 ,    178
16/09/13 ,   11.52 ,   11.54 ,   11.57 ,   11.45 ,   11.45 ,     791889 ,    326
17/09/13 ,   11.52 ,   11.52 ,   11.56 ,   11.44 ,   11.47 ,    1653166 ,    215
18/09/13 ,   11.49 ,   11.47 ,   11.53 ,   11.40 ,   11.49 ,     102155 ,    153
19/09/13 ,   11.29 ,   11.31 ,   11.47 ,   11.21 ,   11.44 ,     619200 ,    362
20/09/13 ,   11.09 ,   11.22 ,   11.33 ,   11.09 ,   11.22 ,     912204 ,    264
23/09/13 ,   11.19 ,   11.16 ,   11.29 ,   11.09 ,   11.17 ,    1730680 ,    815
24/09/13 ,   11.15 ,   11.17 ,   11.24 ,   11.11 ,   11.11 ,     632483 ,    330
25/09/13 ,   11.19 ,   11.17 ,   11.22 ,   11.11 ,   11.11 ,    2243739 ,     98
26/09/13 ,   11.21 ,   11.24 ,   11.28 ,   11.19 ,   11.19 ,      97885 ,    115
27/09/13 ,   11.27 ,   11.26 ,   11.34 ,   11.13 ,   11.13 ,     204278 ,    397
30/09/13 ,   11.25 ,   11.26 ,   11.39 ,   11.25 ,   11.27 ,     416391 ,    320
01/10/13 ,   11.40 ,   11.32 ,   11.40 ,   11.23 ,   11.23 ,     943449 ,    806
02/10/13 ,   11.42 ,   11.44 ,   11.48 ,   11.34 ,   11.34 ,     142193 ,    274
03/10/13 ,   11.51 ,   11.46 ,   11.54 ,   11.37 ,   11.41 ,     166592 ,    251
04/10/13 ,   11.60 ,   11.60 ,   11.69 ,   11.47 ,   11.47 ,    3086938 ,    593
07/10/13 ,   11.72 ,   11.72 ,   11.78 ,   11.65 ,   11.71 ,     278750 ,    413
08/10/13 ,   11.73 ,   11.73 ,   11.76 ,   11.65 ,   11.65 ,     174453 ,     41
09/10/13 ,   11.72 ,   11.69 ,   11.84 ,   11.62 ,   11.73 ,     876295 ,    510
10/10/13 ,   11.78 ,   11.78 ,   11.81 ,   11.75 ,   11.78 ,    2155594 ,    278
11/10/13 ,   11.93 ,   11.81 ,   11.93 ,   11.74 ,   11.74 ,     406125 ,    340
14/10/13 ,   11.91 ,   11.93 ,   11.97 ,   11.86 ,   11.93 ,     125091 ,    194
15/10/13 ,   11.97 ,   11.97 ,   12.01 ,   11.77 ,   11.77 ,     263404 ,    211
16/10/13 ,   12.00 ,   12.00 ,   12.02 ,   11.91 ,   11.91 ,      21504 ,     35
17/10/13 ,   11.73 ,   11.87 ,   12.01 ,   11.73 ,   11.77 ,     162853 ,    130
18/10/13 ,   12.03 ,   11.83 ,   12.03 ,   11.64 ,   11.64 ,     134132 ,    209
21/10/13 ,   12.11 ,   12.02 ,   12.14 ,   11.97 ,   11.97 ,      81392 ,     46
22/10/13 ,   12.14 ,   12.12 ,   12.18 ,   12.04 ,   12.06 ,      58576 ,    137
23/10/13 ,   12.03 ,   12.09 ,   12.18 ,   12.03 ,   12.11 ,    1721091 ,    208
24/10/13 ,   11.78 ,   11.94 ,   12.04 ,   11.66 ,   11.99 ,      79437 ,    118
25/10/13 ,   11.75 ,   11.82 ,   11.84 ,   11.66 ,   11.66 ,     102268 ,    137
28/10/13 ,   11.81 ,   11.85 ,   11.90 ,   11.75 ,   11.75 ,      81460 ,    144
29/10/13 ,   11.81 ,   11.78 ,   11.90 ,   11.77 ,   11.90 ,     447058 ,     92
30/10/13 ,   12.09 ,   11.98 ,   12.27 ,   11.82 ,   11.90 ,     275888 ,    344
31/10/13 ,   12.24 ,   12.21 ,   12.28 ,   12.04 ,   12.09 ,     123717 ,    134
01/11/13 ,   12.17 ,   12.17 ,   12.25 ,   12.13 ,   12.17 ,      14879 ,     26
04/11/13 ,   12.65 ,   12.61 ,   12.76 ,   12.23 ,   12.27 ,     359287 ,    194
05/11/13 ,   12.56 ,   12.64 ,   12.70 ,   12.51 ,   12.66 ,      36341 ,     55
06/11/13 ,   12.76 ,   12.75 ,   12.89 ,   12.55 ,   12.57 ,     243312 ,    147
07/11/13 ,   12.49 ,   12.66 ,   12.96 ,   12.31 ,   12.78 ,     121591 ,    183
08/11/13 ,   12.55 ,   12.63 ,   12.75 ,   12.53 ,   12.53 ,      13546 ,     16
11/11/13 ,   12.68 ,   12.66 ,   12.77 ,   12.55 ,   12.65 ,      45006 ,     59
12/11/13 ,   12.54 ,   12.62 ,   12.70 ,   12.53 ,   12.63 ,     534241 ,    148
13/11/13 ,   12.59 ,   12.52 ,   12.61 ,   12.46 ,   12.58 ,     142090 ,     90
14/11/13 ,   12.63 ,   12.63 ,   12.75 ,   12.52 ,   12.59 ,    1761860 ,     48
18/11/13 ,   13.00 ,   12.79 ,   13.03 ,   12.60 ,   12.60 ,     146303 ,    211
19/11/13 ,   12.95 ,   12.95 ,   13.00 ,   12.90 ,   12.99 ,      12506 ,     25
21/11/13 ,   13.38 ,   13.30 ,   13.49 ,   12.83 ,   12.95 ,     310126 ,    316
22/11/13 ,   13.54 ,   13.43 ,   13.58 ,   13.26 ,   13.26 ,    1143293 ,    140
25/11/13 ,   13.54 ,   13.53 ,   13.61 ,   13.45 ,   13.46 ,     163425 ,     58
26/11/13 ,   13.97 ,   13.73 ,   14.06 ,   13.42 ,   13.42 ,     146663 ,    223
27/11/13 ,   13.98 ,   14.00 ,   14.35 ,   13.81 ,   13.97 ,     715711 ,    118
28/11/13 ,   14.07 ,   14.02 ,   14.14 ,   13.97 ,   13.99 ,     624111 ,     80
29/11/13 ,   13.97 ,   14.10 ,   14.23 ,   13.97 ,   14.17 ,      65199 ,     65
02/12/13 ,   14.04 ,   13.99 ,   14.73 ,   13.89 ,   13.93 ,     577933 ,    137
03/12/13 ,   13.90 ,   13.98 ,   14.15 ,   13.90 ,   14.09 ,     288428 ,    119
04/12/13 ,   14.03 ,   13.96 ,   14.03 ,   13.87 ,   13.97 ,     265200 ,    101
05/12/13 ,   14.09 ,   14.20 ,   14.29 ,   13.97 ,   13.97 ,      55698 ,    101
06/12/13 ,   14.09 ,   14.13 ,   14.16 ,   14.09 ,   14.16 ,     106340 ,     27
09/12/13 ,   14.41 ,   14.36 ,   14.54 ,   14.14 ,   14.17 ,     115334 ,    205
10/12/13 ,   14.51 ,   14.52 ,   14.62 ,   14.33 ,   14.34 ,     322160 ,    210
11/12/13 ,   14.49 ,   14.56 ,   14.57 ,   14.48 ,   14.52 ,     398981 ,     76
12/12/13 ,   14.69 ,   14.64 ,   14.70 ,   14.53 ,   14.57 ,      66862 ,     81
13/12/13 ,   15.12 ,   14.98 ,   15.12 ,   14.69 ,   14.69 ,     605018 ,     94
16/12/13 ,   14.89 ,   14.88 ,   15.13 ,   14.64 ,   15.09 ,    1007208 ,    263
17/12/13 ,   15.05 ,   14.94 ,   15.05 ,   14.80 ,   14.87 ,     263293 ,    356
18/12/13 ,   15.05 ,   15.06 ,   15.13 ,   14.98 ,   14.98 ,     190133 ,    127
19/12/13 ,   15.16 ,   15.21 ,   15.28 ,   15.06 ,   15.07 ,    3130177 ,    490
20/12/13 ,   15.11 ,   15.15 ,   15.22 ,   15.10 ,   15.21 ,      97318 ,    202
23/12/13 ,   14.88 ,   14.98 ,   15.21 ,   14.55 ,   15.01 ,     147439 ,    310
26/12/13 ,   14.65 ,   14.73 ,   14.87 ,   14.62 ,   14.87 ,     137903 ,    147
27/12/13 ,   14.57 ,   14.69 ,   14.75 ,   14.57 ,   14.61 ,      90860 ,    188
30/12/13 ,   14.54 ,   14.67 ,   14.76 ,   14.54 ,   14.57 ,     201167 ,    395
02/01/14 ,   15.05 ,   14.81 ,   15.28 ,   14.48 ,   14.54 ,     474527 ,    510
03/01/14 ,   15.21 ,   15.15 ,   15.21 ,   15.02 ,   15.05 ,     289654 ,    290
06/01/14 ,   15.01 ,   15.08 ,   15.21 ,   14.90 ,   15.21 ,     162186 ,    350
07/01/14 ,   15.15 ,   15.12 ,   15.28 ,   14.94 ,   15.17 ,     506963 ,    585
08/01/14 ,   15.11 ,   15.13 ,   15.21 ,   15.00 ,   15.21 ,      99651 ,    178
09/01/14 ,   14.94 ,   14.98 ,   15.16 ,   14.82 ,   15.16 ,      92807 ,    103
10/01/14 ,   14.34 ,   14.66 ,   14.96 ,   14.34 ,   14.94 ,     231094 ,    348
13/01/14 ,   13.60 ,   14.01 ,   14.28 ,   13.60 ,   14.26 ,     283229 ,    593
14/01/14 ,   13.83 ,   13.74 ,   13.92 ,   13.41 ,   13.67 ,     414972 ,    543
15/01/14 ,   14.01 ,   13.97 ,   14.15 ,   13.84 ,   13.84 ,     117551 ,    186
16/01/14 ,   13.90 ,   13.97 ,   14.09 ,   13.90 ,   13.95 ,     151203 ,    294
17/01/14 ,   13.64 ,   13.67 ,   14.04 ,   13.54 ,   14.04 ,     300415 ,    436
20/01/14 ,   13.55 ,   13.48 ,   13.70 ,   13.01 ,   13.68 ,     102932 ,    157
21/01/14 ,   13.68 ,   13.72 ,   13.86 ,   13.65 ,   13.65 ,     306761 ,    120
22/01/14 ,   13.68 ,   13.70 ,   13.82 ,   13.38 ,   13.70 ,     133176 ,     72
23/01/14 ,   13.36 ,   13.48 ,   13.68 ,   13.36 ,   13.64 ,      78268 ,     61
24/01/14 ,   12.56 ,   12.97 ,   13.27 ,   12.56 ,   13.27 ,     311224 ,    373
27/01/14 ,   12.61 ,   12.56 ,   12.72 ,   12.50 ,   12.64 ,    3946815 ,    328
28/01/14 ,   13.12 ,   12.90 ,   13.18 ,   12.61 ,   12.61 ,     119781 ,    162
29/01/14 ,   13.46 ,   13.27 ,   13.60 ,   12.87 ,   13.05 ,     168744 ,    224
30/01/14 ,   13.53 ,   13.51 ,   13.62 ,   13.33 ,   13.39 ,     342022 ,    166
31/01/14 ,   13.33 ,   13.48 ,   13.58 ,   13.32 ,   13.41 ,     391404 ,    221
03/02/14 ,   13.38 ,   13.45 ,   13.63 ,   13.32 ,   13.33 ,     252826 ,    235
04/02/14 ,   13.35 ,   13.36 ,   13.43 ,   13.30 ,   13.38 ,     631473 ,    203
05/02/14 ,   13.08 ,   13.19 ,   13.31 ,   13.03 ,   13.24 ,     224887 ,    198
06/02/14 ,   12.92 ,   13.04 ,   13.25 ,   12.92 ,   13.22 ,     394349 ,    418
07/02/14 ,   12.92 ,   12.93 ,   13.14 ,   12.66 ,   12.92 ,     826917 ,    468
10/02/14 ,   12.77 ,   12.87 ,   13.04 ,   12.77 ,   13.04 ,     407046 ,    330
11/02/14 ,   12.72 ,   12.75 ,   12.77 ,   12.69 ,   12.77 ,     113813 ,    208
12/02/14 ,   12.16 ,   12.40 ,   12.72 ,   12.16 ,   12.72 ,     924887 ,    946
13/02/14 ,   12.08 ,   12.17 ,   12.40 ,   12.02 ,   12.26 ,     865285 ,    835
14/02/14 ,   12.66 ,   12.63 ,   12.86 ,   12.23 ,   12.32 ,    1205469 ,    488
17/02/14 ,   12.88 ,   12.85 ,   13.00 ,   12.69 ,   12.73 ,     131531 ,    211
18/02/14 ,   12.91 ,   12.91 ,   12.98 ,   12.79 ,   12.86 ,    3668018 ,    328
19/02/14 ,   13.05 ,   13.01 ,   13.07 ,   12.87 ,   12.87 ,     162491 ,    258
20/02/14 ,   13.03 ,   13.02 ,   13.10 ,   13.00 ,   13.00 ,     472664 ,    510
21/02/14 ,   13.01 ,   13.01 ,   13.33 ,   12.78 ,   13.04 ,    1003354 ,    623
24/02/14 ,   13.06 ,   13.02 ,   13.20 ,   12.98 ,   13.01 ,    1377158 ,    308
25/02/14 ,   13.48 ,   13.34 ,   13.53 ,   13.01 ,   13.01 ,     194066 ,    288
26/02/14 ,   13.90 ,   13.82 ,   13.97 ,   13.34 ,   13.40 ,    1132694 ,    452
27/02/14 ,   13.75 ,   13.83 ,   13.92 ,   13.69 ,   13.89 ,    1030353 ,    455
28/02/14 ,   12.87 ,   13.01 ,   13.77 ,   12.87 ,   13.75 ,     553251 ,    137
05/03/14 ,   13.25 ,   13.12 ,   13.31 ,   12.91 ,   12.91 ,     706272 ,    408
06/03/14 ,   13.58 ,   13.45 ,   13.76 ,   13.20 ,   13.25 ,     523265 ,    690
07/03/14 ,   13.65 ,   13.64 ,   13.76 ,   13.55 ,   13.61 ,     363438 ,    405
10/03/14 ,   13.74 ,   13.68 ,   13.76 ,   13.55 ,   13.76 ,     588215 ,    525
11/03/14 ,   14.20 ,   14.10 ,   14.28 ,   13.70 ,   13.82 ,    4078201 ,    523
12/03/14 ,   13.89 ,   14.04 ,   14.28 ,   13.86 ,   14.11 ,     284766 ,    358
13/03/14 ,   13.92 ,   13.91 ,   13.96 ,   13.89 ,   13.90 ,      36595 ,     83
14/03/14 ,   13.74 ,   13.82 ,   13.99 ,   13.74 ,   13.99 ,     162372 ,    189
17/03/14 ,   13.49 ,   13.64 ,   13.86 ,   13.44 ,   13.83 ,     361969 ,    529
18/03/14 ,   14.53 ,   13.99 ,   14.53 ,   13.50 ,   13.57 ,     384154 ,    608
19/03/14 ,   14.16 ,   14.23 ,   14.38 ,   14.14 ,   14.38 ,     186834 ,    358
20/03/14 ,   14.08 ,   14.14 ,   14.22 ,   14.08 ,   14.16 ,     136188 ,    163
21/03/14 ,   14.34 ,   14.22 ,   14.34 ,   14.04 ,   14.09 ,     715350 ,    688
24/03/14 ,   14.66 ,   14.40 ,   14.66 ,   14.18 ,   14.22 ,     152226 ,    239
25/03/14 ,   14.72 ,   14.72 ,   14.85 ,   14.60 ,   14.85 ,     116534 ,    160
26/03/14 ,   14.26 ,   14.39 ,   14.65 ,   14.24 ,   14.64 ,     123513 ,    172
27/03/14 ,   14.04 ,   14.17 ,   14.35 ,   14.00 ,   14.35 ,      96737 ,    179
28/03/14 ,   13.93 ,   13.99 ,   14.15 ,   13.83 ,   14.15 ,     259965 ,    418
31/03/14 ,   13.67 ,   13.77 ,   13.97 ,   13.67 ,   13.89 ,     395850 ,    237
01/04/14 ,   14.29 ,   13.83 ,   14.29 ,   13.71 ,   13.73 ,    1848676 ,    599
02/04/14 ,   14.54 ,   14.55 ,   14.92 ,   14.09 ,   14.14 ,     410792 ,    481
03/04/14 ,   14.30 ,   14.54 ,   14.87 ,   14.24 ,   14.54 ,     410470 ,    837
04/04/14 ,   14.35 ,   14.44 ,   14.54 ,   14.35 ,   14.37 ,      66965 ,     98
07/04/14 ,   13.93 ,   14.12 ,   14.54 ,   13.93 ,   14.51 ,     624841 ,    330
08/04/14 ,   14.25 ,   14.14 ,   14.25 ,   13.93 ,   13.95 ,    4668683 ,    320
09/04/14 ,   14.36 ,   14.38 ,   14.42 ,   14.35 ,   14.35 ,      15031 ,     20
10/04/14 ,   14.06 ,   14.20 ,   14.43 ,   13.96 ,   14.36 ,     197079 ,    234
11/04/14 ,   13.84 ,   13.89 ,   14.06 ,   13.84 ,   14.06 ,      48267 ,     69
14/04/14 ,   14.14 ,   13.99 ,   14.14 ,   13.86 ,   13.94 ,     194647 ,    175
15/04/14 ,   14.60 ,   14.44 ,   14.60 ,   14.01 ,   14.04 ,     155164 ,    227
16/04/14 ,   15.02 ,   14.88 ,   15.15 ,   14.52 ,   14.54 ,     276853 ,    578
17/04/14 ,   14.80 ,   14.83 ,   15.03 ,   14.75 ,   14.92 ,     377668 ,    578
22/04/14 ,   15.22 ,   14.96 ,   15.27 ,   14.55 ,   14.76 ,     240836 ,    339
23/04/14 ,   15.04 ,   15.04 ,   15.22 ,   14.82 ,   15.22 ,     281565 ,    423
24/04/14 ,   14.69 ,   14.80 ,   14.96 ,   14.66 ,   14.95 ,     124167 ,    146
25/04/14 ,   14.39 ,   14.51 ,   14.76 ,   14.32 ,   14.61 ,     153208 ,    259
28/04/14 ,   13.94 ,   13.90 ,   14.46 ,   13.87 ,   14.39 ,    1919381 ,    418
29/04/14 ,   14.90 ,   14.50 ,   15.02 ,   14.00 ,   14.00 ,     371694 ,    368
30/04/14 ,   14.90 ,   14.80 ,   14.93 ,   14.70 ,   14.91 ,     174488 ,    304
02/05/14 ,   14.91 ,   14.80 ,   14.92 ,   14.70 ,   14.92 ,     256830 ,    503
05/05/14 ,   14.76 ,   14.81 ,   14.91 ,   14.76 ,   14.91 ,     163988 ,    304
06/05/14 ,   14.85 ,   14.70 ,   14.85 ,   14.57 ,   14.83 ,     553469 ,   1291
07/05/14 ,   14.25 ,   14.59 ,   14.84 ,   14.25 ,   14.84 ,     234592 ,    322
08/05/14 ,   14.39 ,   14.29 ,   14.39 ,   14.24 ,   14.31 ,     217696 ,    400
09/05/14 ,   14.63 ,   14.48 ,   14.63 ,   14.39 ,   14.55 ,     124809 ,    223
12/05/14 ,   14.45 ,   14.54 ,   14.65 ,   14.42 ,   14.65 ,     366867 ,    218
13/05/14 ,   14.59 ,   14.51 ,   14.59 ,   14.45 ,   14.45 ,     153176 ,    337
14/05/14 ,   14.47 ,   14.56 ,   14.65 ,   14.47 ,   14.56 ,     395571 ,    651
15/05/14 ,   14.37 ,   14.44 ,   14.51 ,   14.37 ,   14.48 ,     116895 ,    207
16/05/14 ,   14.03 ,   14.10 ,   14.37 ,   13.89 ,   14.37 ,     292629 ,    381
19/05/14 ,   13.93 ,   13.91 ,   14.12 ,   13.80 ,   14.07 ,     445677 ,    425
20/05/14 ,   13.93 ,   13.90 ,   14.04 ,   13.80 ,   13.93 ,     297680 ,    499
21/05/14 ,   13.85 ,   13.85 ,   13.95 ,   13.80 ,   13.89 ,     171836 ,    354
22/05/14 ,   13.80 ,   13.76 ,   13.85 ,   13.58 ,   13.80 ,     404858 ,    523
23/05/14 ,   13.86 ,   13.77 ,   13.89 ,   13.67 ,   13.68 ,     370173 ,    612
26/05/14 ,   14.62 ,   14.07 ,   14.62 ,   13.58 ,   13.87 ,     250596 ,    479
27/05/14 ,   14.17 ,   14.24 ,   14.49 ,   14.04 ,   14.49 ,     350507 ,    408
28/05/14 ,   14.37 ,   14.29 ,   14.40 ,   14.09 ,   14.14 ,     775340 ,   1348
29/05/14 ,   14.23 ,   14.30 ,   14.69 ,   14.21 ,   14.21 ,     216657 ,    472
30/05/14 ,   14.39 ,   14.38 ,   14.80 ,   14.09 ,   14.10 ,     699799 ,    646
02/06/14 ,   14.73 ,   14.75 ,   14.87 ,   14.39 ,   14.57 ,     777251 ,    684
03/06/14 ,   14.57 ,   14.61 ,   14.87 ,   14.47 ,   14.85 ,     565596 ,    685
04/06/14 ,   14.59 ,   14.52 ,   14.65 ,   14.50 ,   14.59 ,    9919856 ,    329
05/06/14 ,   14.70 ,   14.76 ,   14.91 ,   14.50 ,   14.50 ,     632543 ,    351
06/06/14 ,   14.77 ,   14.68 ,   14.85 ,   14.54 ,   14.56 ,     375551 ,    487
09/06/14 ,   15.13 ,   15.07 ,   15.15 ,   14.72 ,   14.72 ,    3060481 ,    454
10/06/14 ,   15.34 ,   15.35 ,   15.67 ,   15.12 ,   15.12 ,     381890 ,    392
11/06/14 ,   15.35 ,   15.28 ,   15.47 ,   15.17 ,   15.44 ,     136884 ,    194
13/06/14 ,   15.96 ,   15.80 ,   16.04 ,   15.28 ,   15.35 ,     458996 ,    477
16/06/14 ,   15.92 ,   16.09 ,   16.33 ,   15.82 ,   16.08 ,     500814 ,    596
17/06/14 ,   15.92 ,   15.92 ,   16.00 ,   15.87 ,   15.90 ,      68253 ,    100
18/06/14 ,   15.78 ,   15.89 ,   16.02 ,   15.69 ,   16.02 ,     751445 ,    228
20/06/14 ,   15.56 ,   15.64 ,   15.78 ,   15.47 ,   15.77 ,    1650964 ,    274
23/06/14 ,   15.63 ,   15.62 ,   15.73 ,   15.45 ,   15.61 ,    1635466 ,    340
24/06/14 ,   16.08 ,   15.98 ,   16.33 ,   15.56 ,   15.66 ,     772903 ,    844
25/06/14 ,   16.29 ,   16.46 ,   16.61 ,   16.11 ,   16.21 ,     806955 ,   1247
26/06/14 ,   15.86 ,   16.03 ,   16.36 ,   15.84 ,   16.23 ,     356742 ,    598
27/06/14 ,   16.12 ,   16.06 ,   16.12 ,   15.90 ,   15.92 ,     181840 ,    319
30/06/14 ,   15.87 ,   15.99 ,   16.31 ,   15.85 ,   16.13 ,     532772 ,    880
01/07/14 ,   16.46 ,   16.24 ,   16.46 ,   15.78 ,   15.78 ,     528866 ,    824
02/07/14 ,   15.90 ,   16.10 ,   16.54 ,   15.90 ,   16.34 ,     459981 ,    657
03/07/14 ,   16.09 ,   16.02 ,   16.16 ,   15.86 ,   15.97 ,     156347 ,    269
04/07/14 ,   16.08 ,   16.11 ,   16.15 ,   16.08 ,   16.15 ,       9140 ,     18
07/07/14 ,   15.89 ,   15.98 ,   16.19 ,   15.85 ,   16.08 ,      91120 ,    190
08/07/14 ,   15.87 ,   15.79 ,   15.90 ,   15.71 ,   15.86 ,     225309 ,    344
10/07/14 ,   15.38 ,   15.57 ,   15.90 ,   15.19 ,   15.87 ,    1367774 ,    553
11/07/14 ,   15.37 ,   15.34 ,   15.44 ,   15.13 ,   15.38 ,     240921 ,    368
14/07/14 ,   15.46 ,   15.47 ,   15.55 ,   15.36 ,   15.39 ,     317034 ,    269
15/07/14 ,   15.55 ,   15.54 ,   15.67 ,   15.42 ,   15.52 ,     324034 ,    565
16/07/14 ,   16.07 ,   15.82 ,   16.17 ,   15.56 ,   15.62 ,     469486 ,   1014
17/07/14 ,   15.69 ,   15.75 ,   15.96 ,   15.60 ,   15.96 ,     261180 ,    360
18/07/14 ,   15.90 ,   15.90 ,   16.05 ,   15.62 ,   15.75 ,     330132 ,    672
21/07/14 ,   15.92 ,   15.90 ,   16.00 ,   15.82 ,   15.89 ,     200418 ,    362
22/07/14 ,   16.18 ,   16.06 ,   16.18 ,   15.90 ,   15.94 ,     137062 ,    207
23/07/14 ,   16.35 ,   16.22 ,   16.35 ,   16.08 ,   16.19 ,     909348 ,    194
24/07/14 ,   16.25 ,   16.22 ,   16.33 ,   16.14 ,   16.33 ,     774809 ,    180
25/07/14 ,   16.36 ,   16.32 ,   16.39 ,   16.21 ,   16.25 ,     261127 ,    113
28/07/14 ,   16.38 ,   16.39 ,   16.41 ,   16.31 ,   16.35 ,     101823 ,    147
29/07/14 ,   16.77 ,   16.65 ,   16.85 ,   16.35 ,   16.40 ,     240769 ,    431
30/07/14 ,   16.59 ,   16.60 ,   16.78 ,   16.51 ,   16.78 ,     252622 ,    109
31/07/14 ,   16.54 ,   16.61 ,   16.70 ,   16.47 ,   16.59 ,     471930 ,    517
01/08/14 ,   16.54 ,   16.44 ,   16.54 ,   16.31 ,   16.45 ,     284566 ,    393
04/08/14 ,   16.05 ,   16.18 ,   16.70 ,   15.83 ,   16.70 ,     297567 ,    304
05/08/14 ,   15.47 ,   15.75 ,   16.05 ,   15.47 ,   16.05 ,     335878 ,    489
06/08/14 ,   15.00 ,   15.34 ,   15.61 ,   15.00 ,   15.47 ,     262543 ,    412
07/08/14 ,   15.81 ,   15.74 ,   16.05 ,   15.06 ,   15.06 ,     455518 ,    477
08/08/14 ,   15.58 ,   15.62 ,   15.92 ,   15.50 ,   15.92 ,     420777 ,    263
11/08/14 ,   15.98 ,   15.90 ,   16.08 ,   15.51 ,   15.58 ,     317634 ,    343
12/08/14 ,   15.58 ,   15.75 ,   16.12 ,   15.58 ,   16.05 ,     329762 ,    285
13/08/14 ,   15.97 ,   15.93 ,   16.04 ,   15.64 ,   15.64 ,     370592 ,    429
14/08/14 ,   16.02 ,   15.98 ,   16.14 ,   15.82 ,   15.86 ,     465321 ,    217
15/08/14 ,   16.15 ,   16.19 ,   16.31 ,   16.01 ,   16.08 ,     142248 ,    258
18/08/14 ,   15.75 ,   16.01 ,   16.46 ,   15.71 ,   16.46 ,     251620 ,    304
19/08/14 ,   15.93 ,   15.90 ,   16.08 ,   15.80 ,   15.81 ,     117290 ,    121
20/08/14 ,   15.39 ,   15.65 ,   16.01 ,   15.39 ,   16.01 ,     573131 ,    849
21/08/14 ,   15.85 ,   15.79 ,   16.03 ,   15.47 ,   15.52 ,     367306 ,    305
22/08/14 ,   15.75 ,   15.75 ,   15.84 ,   15.66 ,   15.76 ,      37679 ,    100
25/08/14 ,   15.67 ,   15.67 ,   15.75 ,   15.62 ,   15.72 ,      48694 ,    119
26/08/14 ,   15.77 ,   15.78 ,   15.92 ,   15.67 ,   15.67 ,     939583 ,    453
27/08/14 ,   15.85 ,   15.83 ,   15.99 ,   15.72 ,   15.73 ,     195144 ,    284
28/08/14 ,   15.86 ,   15.80 ,   15.93 ,   15.72 ,   15.75 ,     117210 ,    136
29/08/14 ,   15.81 ,   15.76 ,   15.98 ,   15.55 ,   15.72 ,     246482 ,    212
01/09/14 ,   15.73 ,   15.75 ,   15.86 ,   15.71 ,   15.74 ,      91925 ,    197
02/09/14 ,   15.86 ,   15.75 ,   15.86 ,   15.48 ,   15.48 ,     297864 ,    516
03/09/14 ,   15.78 ,   15.80 ,   15.97 ,   15.72 ,   15.87 ,     250055 ,    309
04/09/14 ,   15.93 ,   15.73 ,   15.93 ,   15.54 ,   15.80 ,    2921654 ,    426
05/09/14 ,   16.07 ,   15.98 ,   16.09 ,   15.74 ,   15.80 ,     161122 ,    384
08/09/14 ,   16.05 ,   16.12 ,   16.28 ,   15.97 ,   16.08 ,     159574 ,    287
09/09/14 ,   15.79 ,   15.81 ,   16.13 ,   15.66 ,   15.95 ,     219518 ,    399
10/09/14 ,   15.85 ,   15.81 ,   15.91 ,   15.66 ,   15.78 ,     174022 ,    265
11/09/14 ,   15.82 ,   15.80 ,   15.88 ,   15.72 ,   15.88 ,      27933 ,     34
12/09/14 ,   15.72 ,   15.75 ,   15.84 ,   15.72 ,   15.84 ,      59744 ,     57
15/09/14 ,   15.71 ,   15.74 ,   15.83 ,   15.71 ,   15.79 ,     221562 ,    158
16/09/14 ,   15.72 ,   15.75 ,   15.87 ,   15.71 ,   15.71 ,     113991 ,    186
17/09/14 ,   15.72 ,   15.74 ,   15.86 ,   15.72 ,   15.75 ,     106768 ,    165
18/09/14 ,   15.56 ,   15.71 ,   15.86 ,   15.45 ,   15.79 ,    1543353 ,    452
19/09/14 ,   15.79 ,   15.64 ,   15.79 ,   15.40 ,   15.50 ,     330069 ,    155
22/09/14 ,   15.38 ,   15.45 ,   15.73 ,   15.19 ,   15.72 ,     195328 ,    380
23/09/14 ,   15.36 ,   15.40 ,   15.48 ,   15.29 ,   15.39 ,     154808 ,    131
24/09/14 ,   15.42 ,   15.36 ,   15.45 ,   15.29 ,   15.45 ,      28878 ,     57
25/09/14 ,   15.28 ,   15.32 ,   15.40 ,   15.23 ,   15.35 ,      60965 ,    121
26/09/14 ,   15.49 ,   15.43 ,   15.59 ,   15.28 ,   15.28 ,      58432 ,     78
29/09/14 ,   15.23 ,   15.11 ,   15.26 ,   14.91 ,   15.15 ,    1011662 ,   1026
30/09/14 ,   15.76 ,   15.67 ,   15.86 ,   15.10 ,   15.10 ,     241154 ,    316
01/10/14 ,   15.98 ,   16.05 ,   16.37 ,   15.72 ,   15.72 ,    1163079 ,    648
02/10/14 ,   15.90 ,   15.92 ,   16.07 ,   15.87 ,   16.07 ,      35397 ,     57
03/10/14 ,   16.11 ,   16.08 ,   16.30 ,   15.85 ,   15.98 ,     383310 ,    242
06/10/14 ,   16.16 ,   16.23 ,   16.57 ,   16.11 ,   16.57 ,     132906 ,    244
07/10/14 ,   16.16 ,   16.13 ,   16.32 ,   16.01 ,   16.01 ,    2001254 ,    113
08/10/14 ,   16.16 ,   16.09 ,   16.16 ,   16.08 ,   16.09 ,    1074962 ,     95
09/10/14 ,   16.32 ,   16.41 ,   16.64 ,   16.15 ,   16.57 ,     850342 ,    666
10/10/14 ,   16.22 ,   16.17 ,   16.32 ,   16.11 ,   16.18 ,     512955 ,    148
13/10/14 ,   16.16 ,   16.24 ,   16.51 ,   16.11 ,   16.24 ,      65625 ,     96
14/10/14 ,   16.22 ,   16.23 ,   16.28 ,   16.09 ,   16.26 ,     245990 ,     82
15/10/14 ,   16.16 ,   16.15 ,   16.23 ,   16.02 ,   16.14 ,      99435 ,    141
16/10/14 ,   15.64 ,   15.89 ,   16.19 ,   15.64 ,   16.19 ,      60388 ,     91
17/10/14 ,   15.61 ,   15.87 ,   16.30 ,   15.61 ,   15.85 ,     172416 ,    262
20/10/14 ,   15.77 ,   15.77 ,   15.86 ,   15.64 ,   15.64 ,     277373 ,    241
21/10/14 ,   15.27 ,   15.34 ,   15.69 ,   15.16 ,   15.62 ,    5943081 ,    274
22/10/14 ,   15.15 ,   15.20 ,   15.43 ,   15.07 ,   15.29 ,     316233 ,    388
23/10/14 ,   14.43 ,   14.62 ,   15.10 ,   14.22 ,   15.10 ,     504784 ,    575
24/10/14 ,   14.77 ,   14.62 ,   14.87 ,   14.29 ,   14.51 ,    3025431 ,    423
27/10/14 ,   15.40 ,   14.90 ,   15.40 ,   14.35 ,   14.49 ,     970398 ,    410
28/10/14 ,   15.56 ,   15.41 ,   15.83 ,   15.22 ,   15.40 ,     354457 ,    484
29/10/14 ,   15.63 ,   15.49 ,   15.63 ,   15.26 ,   15.36 ,      96748 ,    157
30/10/14 ,   15.46 ,   15.43 ,   15.84 ,   15.19 ,   15.84 ,    2184092 ,    169
31/10/14 ,   15.86 ,   15.84 ,   16.02 ,   15.41 ,   15.74 ,     258174 ,    379
03/11/14 ,   15.86 ,   15.94 ,   16.21 ,   15.83 ,   15.86 ,     340628 ,    155
04/11/14 ,   16.55 ,   16.11 ,   16.63 ,   15.42 ,   15.87 ,     365363 ,    519
05/11/14 ,   16.24 ,   16.35 ,   16.55 ,   16.22 ,   16.44 ,     121788 ,    158
06/11/14 ,   15.93 ,   15.88 ,   16.31 ,   15.16 ,   16.23 ,     537353 ,    749
07/11/14 ,   16.14 ,   15.98 ,   16.14 ,   15.63 ,   16.08 ,     174765 ,    114
10/11/14 ,   16.04 ,   16.16 ,   16.63 ,   15.94 ,   16.16 ,     472784 ,    371
11/11/14 ,   16.24 ,   16.09 ,   16.24 ,   15.78 ,   16.18 ,     101967 ,    122
12/11/14 ,   16.01 ,   16.05 ,   16.23 ,   15.93 ,   16.04 ,     200933 ,    117
13/11/14 ,   16.00 ,   16.07 ,   16.14 ,   15.97 ,   16.08 ,     101957 ,    163
14/11/14 ,   16.06 ,   15.94 ,   16.16 ,   15.74 ,   16.02 ,     134485 ,    130
17/11/14 ,   15.79 ,   15.90 ,   16.14 ,   15.78 ,   16.05 ,      15583 ,     41
18/11/14 ,   15.93 ,   16.02 ,   16.48 ,   15.64 ,   15.80 ,     144796 ,    166
19/11/14 ,   16.03 ,   16.09 ,   16.32 ,   16.00 ,   16.16 ,     188346 ,     88
21/11/14 ,   16.40 ,   16.26 ,   16.40 ,   15.74 ,   15.74 ,     278990 ,    240
24/11/14 ,   16.32 ,   16.31 ,   16.43 ,   16.23 ,   16.23 ,      87379 ,    196
25/11/14 ,   16.47 ,   16.42 ,   16.48 ,   16.25 ,   16.48 ,     713613 ,    128
26/11/14 ,   16.81 ,   16.64 ,   16.81 ,   16.16 ,   16.16 ,     120094 ,    137
27/11/14 ,   16.96 ,   17.28 ,   17.58 ,   16.59 ,   16.64 ,     521299 ,    457
28/11/14 ,   17.79 ,   17.78 ,   18.49 ,   16.88 ,   16.95 ,    1101273 ,   1006
01/12/14 ,   17.78 ,   17.79 ,   17.96 ,   17.70 ,   17.96 ,    1242423 ,    687
02/12/14 ,   17.11 ,   17.39 ,   17.74 ,   16.81 ,   17.57 ,     406846 ,    369
03/12/14 ,   17.24 ,   17.25 ,   17.42 ,   17.02 ,   17.14 ,     120678 ,    128
04/12/14 ,   16.99 ,   16.98 ,   17.17 ,   16.90 ,   17.04 ,      83456 ,    172
05/12/14 ,   16.92 ,   17.02 ,   17.30 ,   16.92 ,   17.00 ,    1581500 ,    223
08/12/14 ,   16.87 ,   16.89 ,   17.01 ,   16.75 ,   17.01 ,     111956 ,     97
09/12/14 ,   16.82 ,   16.65 ,   17.00 ,   16.49 ,   17.00 ,     416663 ,    249
10/12/14 ,   16.16 ,   16.26 ,   16.94 ,   16.01 ,   16.93 ,     743064 ,    332
11/12/14 ,   16.32 ,   16.14 ,   16.39 ,   15.81 ,   16.11 ,     503052 ,    368
12/12/14 ,   16.16 ,   16.20 ,   16.41 ,   16.02 ,   16.32 ,     101991 ,    189
15/12/14 ,   16.29 ,   16.16 ,   16.37 ,   15.86 ,   16.30 ,     999778 ,    314
16/12/14 ,   15.95 ,   15.77 ,   16.23 ,   15.58 ,   16.23 ,     303416 ,    246
17/12/14 ,   16.08 ,   15.90 ,   16.22 ,   15.75 ,   15.93 ,     975125 ,    685
18/12/14 ,   16.21 ,   16.31 ,   16.64 ,   15.90 ,   16.07 ,     509985 ,    506
19/12/14 ,   16.16 ,   16.35 ,   16.56 ,   16.14 ,   16.40 ,     378864 ,    629
22/12/14 ,   16.16 ,   16.17 ,   16.58 ,   16.00 ,   16.40 ,     403229 ,    520
23/12/14 ,   16.16 ,   16.20 ,   16.32 ,   16.05 ,   16.12 ,     309607 ,    157
26/12/14 ,   16.32 ,   16.16 ,   16.32 ,   16.08 ,   16.25 ,      67262 ,     83
29/12/14 ,   16.40 ,   16.26 ,   16.45 ,   16.16 ,   16.24 ,     308662 ,    391
30/12/14 ,   15.56 ,   15.98 ,   16.48 ,   15.56 ,   16.40 ,     700552 ,    353
02/01/15 ,   15.81 ,   15.76 ,   15.93 ,   15.36 ,   15.36 ,     419978 ,    370
05/01/15 ,   15.69 ,   15.55 ,   15.79 ,   15.03 ,   15.72 ,     532182 ,    590
06/01/15 ,   15.19 ,   15.10 ,   15.48 ,   14.93 ,   15.48 ,     826509 ,    691
07/01/15 ,   14.94 ,   14.71 ,   15.10 ,   14.43 ,   14.97 ,     809264 ,    917
08/01/15 ,   14.78 ,   14.64 ,   15.07 ,   14.48 ,   14.84 ,    1586641 ,    742
09/01/15 ,   14.78 ,   14.72 ,   14.83 ,   14.54 ,   14.62 ,     369463 ,    455
12/01/15 ,   15.31 ,   14.84 ,   15.31 ,   14.74 ,   14.83 ,     555729 ,    384
13/01/15 ,   15.46 ,   15.28 ,   15.55 ,   15.11 ,   15.27 ,     465760 ,    549
14/01/15 ,   15.57 ,   15.58 ,   15.72 ,   15.30 ,   15.56 ,     115876 ,    213
15/01/15 ,   15.98 ,   15.78 ,   16.05 ,   15.40 ,   15.78 ,     307949 ,    168
16/01/15 ,   16.08 ,   16.02 ,   16.34 ,   15.83 ,   16.08 ,     280503 ,    404
19/01/15 ,   16.09 ,   16.03 ,   16.25 ,   15.75 ,   16.09 ,     149529 ,    153
20/01/15 ,   16.24 ,   15.69 ,   16.24 ,   15.48 ,   16.12 ,     246680 ,    443
21/01/15 ,   16.08 ,   15.88 ,   16.21 ,   15.78 ,   16.18 ,     487935 ,    483
22/01/15 ,   15.88 ,   15.85 ,   16.00 ,   15.70 ,   15.88 ,     275220 ,    366
23/01/15 ,   16.02 ,   15.87 ,   16.02 ,   15.80 ,   15.96 ,     391228 ,    664
26/01/15 ,   15.72 ,   15.77 ,   15.90 ,   15.70 ,   15.86 ,     239403 ,    338
27/01/15 ,   15.22 ,   15.45 ,   15.77 ,   15.22 ,   15.77 ,     649439 ,    229
28/01/15 ,   15.19 ,   15.17 ,   15.28 ,   15.01 ,   15.28 ,    1391703 ,    600
29/01/15 ,   14.83 ,   15.04 ,   15.30 ,   14.83 ,   15.19 ,     556746 ,    406
30/01/15 ,   14.65 ,   14.72 ,   14.88 ,   14.58 ,   14.86 ,    1131573 ,    772
02/02/15 ,   14.85 ,   14.86 ,   15.18 ,   14.59 ,   14.59 ,    1196548 ,   1251
03/02/15 ,   15.62 ,   15.48 ,   15.90 ,   14.99 ,   14.99 ,     949289 ,   1507
04/02/15 ,   15.72 ,   15.59 ,   15.78 ,   15.38 ,   15.74 ,     579373 ,    903
05/02/15 ,   15.39 ,   15.39 ,   15.72 ,   15.19 ,   15.60 ,    1019834 ,    933
06/02/15 ,   15.34 ,   15.18 ,   15.48 ,   14.95 ,   15.36 ,     280715 ,    532
09/02/15 ,   14.85 ,   15.03 ,   15.39 ,   14.85 ,   15.34 ,     497467 ,    333
10/02/15 ,   14.80 ,   14.63 ,   14.94 ,   14.54 ,   14.89 ,    1011203 ,    482
11/02/15 ,   14.82 ,   14.79 ,   15.00 ,   14.64 ,   14.99 ,     317108 ,    538
12/02/15 ,   14.61 ,   14.54 ,   14.85 ,   14.34 ,   14.85 ,     983086 ,   1091
13/02/15 ,   15.19 ,   14.97 ,   15.46 ,   14.61 ,   14.61 ,     898528 ,   1044
18/02/15 ,   15.45 ,   15.39 ,   15.53 ,   15.20 ,   15.38 ,     361116 ,    734
19/02/15 ,   15.14 ,   15.32 ,   15.47 ,   15.14 ,   15.36 ,     782262 ,    709
20/02/15 ,   15.12 ,   15.18 ,   15.35 ,   14.95 ,   15.24 ,     332341 ,    568
23/02/15 ,   14.60 ,   14.81 ,   15.26 ,   14.57 ,   15.26 ,     793523 ,   1673
24/02/15 ,   14.43 ,   14.64 ,   14.82 ,   14.37 ,   14.69 ,     896946 ,    613
25/02/15 ,   14.54 ,   14.20 ,   14.62 ,   13.92 ,   14.52 ,     912057 ,   1080
26/02/15 ,   14.80 ,   14.55 ,   14.80 ,   14.35 ,   14.47 ,     471893 ,    463
27/02/15 ,   13.63 ,   13.93 ,   14.85 ,   13.47 ,   14.85 ,     999092 ,   1094
02/03/15 ,   13.92 ,   13.91 ,   14.15 ,   13.62 ,   13.63 ,     849289 ,    409
03/03/15 ,   14.14 ,   14.23 ,   14.54 ,   13.92 ,   13.92 ,    1412260 ,    359
04/03/15 ,   14.38 ,   14.20 ,   14.38 ,   14.02 ,   14.02 ,    1105637 ,     75
05/03/15 ,   14.53 ,   14.40 ,   14.53 ,   14.23 ,   14.44 ,     158076 ,    183
06/03/15 ,   14.63 ,   14.58 ,   14.63 ,   14.48 ,   14.53 ,      82769 ,    155
09/03/15 ,   14.70 ,   14.57 ,   14.74 ,   14.23 ,   14.54 ,     594290 ,    561
10/03/15 ,   14.54 ,   14.59 ,   14.79 ,   14.46 ,   14.73 ,     346008 ,    410
11/03/15 ,   14.66 ,   14.65 ,   14.78 ,   14.48 ,   14.54 ,     192026 ,    382
12/03/15 ,   14.75 ,   14.69 ,   14.78 ,   14.59 ,   14.71 ,     146676 ,    201
13/03/15 ,   14.73 ,   14.71 ,   14.85 ,   14.66 ,   14.72 ,     352839 ,    332
16/03/15 ,   14.65 ,   14.70 ,   14.85 ,   14.65 ,   14.75 ,      34567 ,     64
17/03/15 ,   14.67 ,   14.63 ,   14.70 ,   14.42 ,   14.60 ,    1509857 ,    223
18/03/15 ,   14.65 ,   14.61 ,   14.75 ,   14.47 ,   14.64 ,     237978 ,    301
19/03/15 ,   14.54 ,   14.58 ,   14.69 ,   14.52 ,   14.61 ,      65296 ,    126
20/03/15 ,   14.85 ,   14.67 ,   14.85 ,   14.50 ,   14.52 ,     737644 ,    765
23/03/15 ,   14.62 ,   14.54 ,   14.79 ,   14.47 ,   14.52 ,     485075 ,    414
24/03/15 ,   14.40 ,   14.45 ,   14.62 ,   14.28 ,   14.54 ,     553289 ,    338
25/03/15 ,   14.46 ,   14.44 ,   14.48 ,   14.34 ,   14.38 ,     119906 ,    146
26/03/15 ,   14.51 ,   14.50 ,   14.60 ,   14.39 ,   14.41 ,     125740 ,    258
27/03/15 ,   14.37 ,   14.54 ,   14.59 ,   14.37 ,   14.53 ,    1404107 ,    252
30/03/15 ,   14.54 ,   14.52 ,   14.58 ,   14.43 ,   14.48 ,     179381 ,    220
31/03/15 ,   14.45 ,   14.44 ,   14.54 ,   14.33 ,   14.41 ,     391155 ,    558
01/04/15 ,   14.52 ,   14.52 ,   14.62 ,   14.39 ,   14.48 ,     339620 ,    601
02/04/15 ,   14.54 ,   14.49 ,   14.78 ,   14.43 ,   14.44 ,    1401021 ,    827
06/04/15 ,   15.28 ,   15.00 ,   15.28 ,   14.65 ,   14.69 ,     264859 ,    328
07/04/15 ,   15.41 ,   15.13 ,   15.41 ,   14.92 ,   15.12 ,     560800 ,    827
08/04/15 ,   15.34 ,   15.35 ,   15.40 ,   15.17 ,   15.17 ,     160980 ,    179
09/04/15 ,   15.13 ,   15.12 ,   15.34 ,   14.91 ,   15.34 ,     152338 ,    211
10/04/15 ,   15.09 ,   15.03 ,   15.18 ,   14.86 ,   15.02 ,     111696 ,    112
13/04/15 ,   15.03 ,   15.05 ,   15.24 ,   14.90 ,   15.08 ,     191816 ,    320
14/04/15 ,   14.85 ,   14.86 ,   15.02 ,   14.78 ,   15.02 ,      89835 ,    191
15/04/15 ,   14.93 ,   14.83 ,   14.95 ,   14.80 ,   14.86 ,     103444 ,    184
16/04/15 ,   14.85 ,   14.86 ,   14.99 ,   14.80 ,   14.85 ,     639969 ,    854
17/04/15 ,   14.85 ,   14.83 ,   14.98 ,   14.80 ,   14.98 ,     230810 ,    393
20/04/15 ,   14.85 ,   14.85 ,   14.85 ,   14.82 ,   14.85 ,     155442 ,    300
22/04/15 ,   14.56 ,   14.67 ,   14.91 ,   14.56 ,   14.85 ,     233382 ,    426
23/04/15 ,   14.37 ,   14.37 ,   14.54 ,   14.16 ,   14.54 ,     428620 ,    500
24/04/15 ,   14.22 ,   14.40 ,   14.54 ,   14.22 ,   14.41 ,     491684 ,    542
27/04/15 ,   14.10 ,   14.17 ,   14.39 ,   13.90 ,   14.32 ,     211199 ,    273
28/04/15 ,   14.12 ,   14.00 ,   14.35 ,   13.84 ,   14.10 ,     223937 ,    358
29/04/15 ,   13.79 ,   13.79 ,   14.14 ,   13.63 ,   14.12 ,     293398 ,    580
30/04/15 ,   13.76 ,   13.77 ,   13.91 ,   13.63 ,   13.67 ,     248179 ,    278
04/05/15 ,   14.38 ,   14.20 ,   14.39 ,   13.86 ,   13.86 ,     994717 ,   1624
05/05/15 ,   14.51 ,   14.46 ,   14.62 ,   14.23 ,   14.38 ,     361301 ,    323
06/05/15 ,   14.85 ,   14.59 ,   14.85 ,   14.38 ,   14.63 ,     804532 ,    313
07/05/15 ,   14.70 ,   14.84 ,   15.18 ,   14.58 ,   14.85 ,     966431 ,    822
08/05/15 ,   14.80 ,   14.62 ,   14.85 ,   14.51 ,   14.70 ,     585938 ,    629
11/05/15 ,   14.57 ,   14.68 ,   14.82 ,   14.50 ,   14.81 ,     257613 ,    177
12/05/15 ,   14.59 ,   14.54 ,   14.59 ,   14.45 ,   14.57 ,      50426 ,    120
13/05/15 ,   14.14 ,   14.23 ,   14.54 ,   14.04 ,   14.54 ,     172447 ,    222
14/05/15 ,   14.15 ,   14.17 ,   14.28 ,   14.07 ,   14.23 ,     178132 ,    357
15/05/15 ,   14.03 ,   14.14 ,   14.25 ,   14.03 ,   14.22 ,     564548 ,   1073
18/05/15 ,   14.38 ,   14.11 ,   14.38 ,   14.02 ,   14.14 ,     394769 ,    691
19/05/15 ,   13.92 ,   14.08 ,   14.38 ,   13.92 ,   14.38 ,     318699 ,    464
20/05/15 ,   13.92 ,   13.99 ,   14.14 ,   13.92 ,   14.01 ,     511351 ,    574
21/05/15 ,   14.70 ,   14.29 ,   14.81 ,   13.74 ,   14.04 ,     501121 ,    817
22/05/15 ,   14.38 ,   14.45 ,   14.70 ,   14.23 ,   14.70 ,    1279110 ,   1030
25/05/15 ,   14.85 ,   14.69 ,   14.85 ,   14.39 ,   14.53 ,     245913 ,    569
26/05/15 ,   15.28 ,   15.09 ,   15.28 ,   14.81 ,   14.81 ,     557677 ,   1224
27/05/15 ,   15.25 ,   15.21 ,   15.28 ,   14.99 ,   15.12 ,     825730 ,   1595
28/05/15 ,   15.16 ,   15.12 ,   15.22 ,   14.99 ,   15.22 ,     302802 ,    542
29/05/15 ,   15.32 ,   15.18 ,   15.32 ,   15.02 ,   15.19 ,     490022 ,    969
01/06/15 ,   15.55 ,   15.48 ,   15.72 ,   15.21 ,   15.27 ,     844792 ,   1258
02/06/15 ,   15.62 ,   15.62 ,   15.70 ,   15.45 ,   15.46 ,     382735 ,    744
03/06/15 ,   15.55 ,   15.57 ,   15.72 ,   15.48 ,   15.62 ,     320604 ,    712
05/06/15 ,   15.59 ,   15.60 ,   15.75 ,   15.46 ,   15.70 ,     344381 ,    468
08/06/15 ,   15.61 ,   15.60 ,   15.69 ,   15.55 ,   15.66 ,     195590 ,    436
09/06/15 ,   15.92 ,   15.78 ,   16.08 ,   15.56 ,   15.56 ,     377093 ,    861
10/06/15 ,   15.82 ,   15.76 ,   15.89 ,   15.65 ,   15.85 ,     255619 ,    522
11/06/15 ,   15.70 ,   15.67 ,   15.81 ,   15.55 ,   15.75 ,     173436 ,    402
12/06/15 ,   15.55 ,   15.60 ,   15.74 ,   15.48 ,   15.70 ,     435807 ,    599
15/06/15 ,   15.45 ,   15.45 ,   15.67 ,   15.30 ,   15.56 ,     644081 ,    859
16/06/15 ,   15.34 ,   15.39 ,   15.48 ,   15.34 ,   15.47 ,    1633391 ,   1124
17/06/15 ,   14.85 ,   14.99 ,   15.28 ,   14.85 ,   15.27 ,     271978 ,    533
18/06/15 ,   15.12 ,   15.03 ,   15.20 ,   14.88 ,   14.96 ,     217994 ,    548
19/06/15 ,   15.03 ,   15.27 ,   15.62 ,   14.86 ,   15.05 ,     411545 ,    841
22/06/15 ,   14.86 ,   15.04 ,   15.22 ,   14.86 ,   15.16 ,     219553 ,    538
23/06/15 ,   15.08 ,   15.03 ,   15.09 ,   14.91 ,   14.98 ,     186344 ,    433
24/06/15 ,   14.94 ,   15.01 ,   15.15 ,   14.92 ,   15.15 ,     176995 ,    498
25/06/15 ,   14.94 ,   14.98 ,   15.10 ,   14.89 ,   14.94 ,     135995 ,    242
26/06/15 ,   15.21 ,   15.20 ,   15.42 ,   14.97 ,   15.04 ,     296821 ,    359
29/06/15 ,   15.00 ,   14.99 ,   15.35 ,   14.77 ,   15.23 ,     202165 ,    346
30/06/15 ,   15.03 ,   14.99 ,   15.12 ,   14.74 ,   14.90 ,     375912 ,    451
01/07/15 ,   15.29 ,   15.03 ,   15.29 ,   14.50 ,   14.83 ,    1574398 ,   2280
02/07/15 ,   15.23 ,   15.20 ,   15.29 ,   15.07 ,   15.19 ,     172930 ,    347
03/07/15 ,   15.22 ,   15.37 ,   15.78 ,   15.12 ,   15.23 ,     167450 ,    258
06/07/15 ,   15.15 ,   14.96 ,   15.28 ,   14.85 ,   15.13 ,     194442 ,    343
07/07/15 ,   14.85 ,   14.89 ,   15.13 ,   14.69 ,   15.05 ,     390308 ,    842
08/07/15 ,   14.94 ,   14.81 ,   14.94 ,   14.63 ,   14.69 ,     243713 ,    621
10/07/15 ,   14.94 ,   14.96 ,   15.23 ,   14.85 ,   14.99 ,     104650 ,    221
13/07/15 ,   15.02 ,   15.02 ,   15.12 ,   14.90 ,   14.90 ,      20661 ,     45
14/07/15 ,   15.30 ,   15.09 ,   15.39 ,   14.95 ,   14.95 ,     108481 ,    279
15/07/15 ,   15.02 ,   15.07 ,   15.25 ,   14.91 ,   15.16 ,     305654 ,    565
16/07/15 ,   15.02 ,   15.06 ,   15.29 ,   15.00 ,   15.02 ,     218564 ,    163
17/07/15 ,   15.03 ,   15.03 ,   15.12 ,   15.01 ,   15.03 ,     188120 ,    216
20/07/15 ,   15.01 ,   14.94 ,   15.02 ,   14.84 ,   15.01 ,     628493 ,    357
21/07/15 ,   14.92 ,   14.95 ,   15.07 ,   14.88 ,   15.00 ,     600080 ,    700
22/07/15 ,   15.01 ,   14.98 ,   15.19 ,   14.69 ,   14.94 ,     484853 ,    521
23/07/15 ,   14.79 ,   14.92 ,   15.21 ,   14.79 ,   15.08 ,     378107 ,    560
24/07/15 ,   14.82 ,   14.82 ,   15.05 ,   14.62 ,   14.89 ,     432269 ,    329
27/07/15 ,   15.15 ,   15.14 ,   15.26 ,   14.85 ,   14.85 ,     412726 ,    549
28/07/15 ,   15.13 ,   15.06 ,   15.16 ,   14.96 ,   15.04 ,     396973 ,    688
29/07/15 ,   15.64 ,   15.47 ,   15.81 ,   15.05 ,   15.28 ,     916984 ,   1575
30/07/15 ,   15.54 ,   15.47 ,   15.78 ,   15.25 ,   15.58 ,     719669 ,   1357
31/07/15 ,   15.72 ,   15.67 ,   15.90 ,   15.39 ,   15.46 ,     425961 ,    753
03/08/15 ,   15.61 ,   15.67 ,   15.86 ,   15.42 ,   15.71 ,     508777 ,   1049
04/08/15 ,   15.51 ,   15.60 ,   15.75 ,   15.37 ,   15.66 ,     304271 ,    527
05/08/15 ,   15.39 ,   15.45 ,   15.65 ,   15.37 ,   15.59 ,     272449 ,    405
06/08/15 ,   15.38 ,   15.36 ,   15.52 ,   15.23 ,   15.42 ,     205012 ,    322
07/08/15 ,   15.28 ,   15.34 ,   15.47 ,   15.14 ,   15.39 ,     373236 ,    571
10/08/15 ,   15.19 ,   15.29 ,   15.45 ,   15.17 ,   15.28 ,     227171 ,    290
11/08/15 ,   14.84 ,   14.94 ,   15.28 ,   14.81 ,   15.06 ,     424561 ,    651
12/08/15 ,   14.15 ,   14.49 ,   14.92 ,   14.15 ,   14.79 ,     305711 ,    456
13/08/15 ,   13.94 ,   14.03 ,   14.37 ,   13.82 ,   14.25 ,     472223 ,   1009
14/08/15 ,   14.08 ,   14.24 ,   14.49 ,   13.87 ,   13.88 ,     501529 ,    913
17/08/15 ,   13.99 ,   13.99 ,   14.21 ,   13.86 ,   14.04 ,     354552 ,    439
18/08/15 ,   14.26 ,   14.11 ,   14.46 ,   13.85 ,   13.90 ,     566437 ,    993
19/08/15 ,   14.14 ,   14.20 ,   14.47 ,   14.01 ,   14.16 ,     405384 ,    602
20/08/15 ,   13.75 ,   13.93 ,   14.10 ,   13.75 ,   14.06 ,     717508 ,    869
21/08/15 ,   13.53 ,   13.58 ,   13.71 ,   13.31 ,   13.68 ,     320271 ,    490
24/08/15 ,   13.18 ,   13.18 ,   13.43 ,   12.86 ,   13.20 ,     381457 ,    706
25/08/15 ,   13.13 ,   13.21 ,   13.56 ,   12.92 ,   13.16 ,     753204 ,    454
26/08/15 ,   13.07 ,   13.07 ,   13.14 ,   12.90 ,   13.13 ,    1761845 ,    477
27/08/15 ,   13.71 ,   13.54 ,   13.73 ,   12.99 ,   13.07 ,     968800 ,    624
28/08/15 ,   13.68 ,   13.65 ,   13.80 ,   13.43 ,   13.71 ,     809441 ,   1606
31/08/15 ,   13.58 ,   13.53 ,   13.68 ,   13.41 ,   13.68 ,     271816 ,    359
01/09/15 ,   13.24 ,   13.18 ,   13.48 ,   12.93 ,   13.41 ,     611183 ,    835
02/09/15 ,   12.77 ,   12.82 ,   13.20 ,   12.58 ,   13.12 ,     747344 ,    843
03/09/15 ,   13.33 ,   13.20 ,   13.33 ,   12.66 ,   12.76 ,     425405 ,    670
04/09/15 ,   13.60 ,   13.53 ,   13.87 ,   13.29 ,   13.47 ,    1081631 ,   1445
08/09/15 ,   12.92 ,   13.01 ,   13.71 ,   12.86 ,   13.61 ,    1100801 ,    868
09/09/15 ,   13.40 ,   13.25 ,   13.44 ,   12.92 ,   13.00 ,    1350046 ,   1078
10/09/15 ,   13.40 ,   13.01 ,   13.40 ,   12.81 ,   13.23 ,     824089 ,   1565
11/09/15 ,   13.14 ,   13.16 ,   13.40 ,   13.04 ,   13.35 ,     485770 ,    721
14/09/15 ,   13.14 ,   13.07 ,   13.20 ,   12.98 ,   13.09 ,     379831 ,    639
15/09/15 ,   13.18 ,   13.04 ,   13.31 ,   12.96 ,   13.01 ,     362620 ,    596
16/09/15 ,   13.12 ,   13.17 ,   13.35 ,   13.03 ,   13.04 ,     433277 ,    598
17/09/15 ,   13.33 ,   13.23 ,   13.41 ,   13.07 ,   13.14 ,     500780 ,    839
18/09/15 ,   13.15 ,   13.16 ,   13.54 ,   13.02 ,   13.29 ,     992509 ,    997
21/09/15 ,   13.03 ,   13.02 ,   13.15 ,   12.92 ,   13.15 ,     590283 ,    742
22/09/15 ,   13.11 ,   12.94 ,   13.11 ,   12.87 ,   12.89 ,     680569 ,    573
23/09/15 ,   13.02 ,   13.07 ,   13.14 ,   13.01 ,   13.03 ,     725106 ,    364
24/09/15 ,   12.91 ,   13.01 ,   13.11 ,   12.91 ,   13.04 ,     427624 ,    529
25/09/15 ,   13.10 ,   13.03 ,   13.11 ,   12.89 ,   12.89 ,    1100134 ,    549
28/09/15 ,   12.92 ,   13.07 ,   13.26 ,   12.87 ,   13.07 ,     450849 ,    705
29/09/15 ,   12.92 ,   12.92 ,   13.01 ,   12.86 ,   13.01 ,    2030030 ,    514
30/09/15 ,   13.71 ,   13.22 ,   13.71 ,   12.91 ,   12.91 ,     816118 ,   1184
01/10/15 ,   13.21 ,   13.35 ,   13.77 ,   13.12 ,   13.66 ,     799224 ,    698
02/10/15 ,   13.71 ,   13.35 ,   13.71 ,   13.10 ,   13.20 ,     406031 ,    718
05/10/15 ,   13.89 ,   13.87 ,   14.05 ,   13.62 ,   13.71 ,     412046 ,    372
06/10/15 ,   13.72 ,   13.61 ,   14.00 ,   13.43 ,   14.00 ,     377426 ,    691
07/10/15 ,   13.97 ,   13.90 ,   14.00 ,   13.58 ,   13.58 ,     545558 ,    701
08/10/15 ,   13.71 ,   13.94 ,   14.13 ,   13.71 ,   14.02 ,     251750 ,    393
09/10/15 ,   14.11 ,   14.02 ,   14.18 ,   13.77 ,   13.83 ,     310470 ,    565
13/10/15 ,   14.00 ,   13.90 ,   14.08 ,   13.72 ,   13.92 ,     452585 ,    959
14/10/15 ,   14.44 ,   14.08 ,   14.63 ,   13.95 ,   13.97 ,    1149112 ,    513
15/10/15 ,   14.62 ,   14.60 ,   14.88 ,   14.32 ,   14.41 ,     317327 ,    594
16/10/15 ,   14.21 ,   14.53 ,   15.11 ,   14.21 ,   14.55 ,     611179 ,   1176
19/10/15 ,   14.67 ,   14.47 ,   14.67 ,   14.04 ,   14.04 ,     313709 ,    588
20/10/15 ,   14.37 ,   14.46 ,   14.80 ,   14.23 ,   14.78 ,     123432 ,    206
21/10/15 ,   14.22 ,   14.23 ,   14.33 ,   13.90 ,   14.24 ,     811154 ,    395
22/10/15 ,   14.47 ,   14.46 ,   14.54 ,   14.23 ,   14.37 ,     396891 ,    404
23/10/15 ,   15.28 ,   14.63 ,   15.87 ,   14.41 ,   14.51 ,    3592103 ,   1414
26/10/15 ,   14.85 ,   15.01 ,   15.21 ,   14.82 ,   15.16 ,     558515 ,   1043
27/10/15 ,   14.91 ,   14.88 ,   15.01 ,   14.58 ,   14.58 ,     170219 ,    282
28/10/15 ,   14.61 ,   14.73 ,   15.03 ,   14.54 ,   14.93 ,     315466 ,    538
29/10/15 ,   14.32 ,   14.48 ,   14.57 ,   14.27 ,   14.27 ,      83887 ,    180
30/10/15 ,   14.62 ,   14.60 ,   14.78 ,   14.35 ,   14.44 ,     214123 ,    233
03/11/15 ,   15.64 ,   15.19 ,   15.64 ,   14.60 ,   14.66 ,     528683 ,    710
04/11/15 ,   15.10 ,   15.46 ,   16.04 ,   15.10 ,   15.37 ,     506776 ,    823
05/11/15 ,   14.91 ,   14.88 ,   15.14 ,   14.80 ,   15.14 ,     623198 ,    681
06/11/15 ,   15.63 ,   15.41 ,   15.64 ,   14.86 ,   15.00 ,    1488614 ,    913
09/11/15 ,   15.63 ,   15.61 ,   15.79 ,   15.30 ,   15.30 ,     349191 ,    322
10/11/15 ,   15.39 ,   15.47 ,   15.86 ,   15.26 ,   15.26 ,     779080 ,    513
11/11/15 ,   15.45 ,   15.54 ,   15.84 ,   15.38 ,   15.55 ,     305311 ,    464
12/11/15 ,   15.38 ,   15.39 ,   15.46 ,   15.28 ,   15.28 ,     144415 ,    259
13/11/15 ,   14.95 ,   15.03 ,   15.39 ,   14.95 ,   15.39 ,     521343 ,    772
16/11/15 ,   15.03 ,   15.04 ,   15.33 ,   14.76 ,   14.96 ,     466010 ,    539
17/11/15 ,   15.30 ,   15.19 ,   15.52 ,   14.98 ,   15.28 ,    1286099 ,   1529
18/11/15 ,   15.28 ,   15.38 ,   15.46 ,   15.20 ,   15.28 ,     381361 ,    554
19/11/15 ,   15.28 ,   15.46 ,   15.65 ,   15.20 ,   15.28 ,     627150 ,   1232
23/11/15 ,   15.45 ,   15.42 ,   15.76 ,   15.19 ,   15.19 ,     440659 ,    643
24/11/15 ,   15.28 ,   15.30 ,   15.42 ,   15.19 ,   15.30 ,     664344 ,   1102
25/11/15 ,   15.28 ,   15.28 ,   15.36 ,   15.21 ,   15.32 ,     976472 ,   1728
26/11/15 ,   15.45 ,   15.38 ,   15.47 ,   15.22 ,   15.40 ,     566658 ,    869
27/11/15 ,   15.03 ,   15.22 ,   15.40 ,   14.99 ,   15.40 ,     551918 ,    812
30/11/15 ,   15.01 ,   14.92 ,   15.27 ,   14.48 ,   15.18 ,    1170622 ,   1820
01/12/15 ,   14.31 ,   14.52 ,   15.11 ,   14.21 ,   14.83 ,    2520989 ,    809
02/12/15 ,   14.31 ,   14.20 ,   14.42 ,   14.04 ,   14.27 ,    1153144 ,   1702
03/12/15 ,   14.79 ,   14.74 ,   15.00 ,   14.44 ,   14.44 ,    1249339 ,   1657
04/12/15 ,   14.47 ,   14.63 ,   14.80 ,   14.47 ,   14.79 ,    1232809 ,   1741
07/12/15 ,   14.66 ,   14.69 ,   14.89 ,   14.41 ,   14.47 ,     778526 ,   1028
08/12/15 ,   15.12 ,   14.84 ,   15.12 ,   14.57 ,   14.65 ,    1012075 ,   1629
09/12/15 ,   14.83 ,   15.16 ,   15.28 ,   14.83 ,   15.12 ,     724638 ,   1189
10/12/15 ,   14.83 ,   14.84 ,   14.99 ,   14.54 ,   14.92 ,     657183 ,    991
11/12/15 ,   14.84 ,   14.85 ,   14.98 ,   14.71 ,   14.77 ,     257654 ,    550
14/12/15 ,   14.29 ,   14.55 ,   14.89 ,   14.29 ,   14.89 ,     301123 ,    452
15/12/15 ,   14.11 ,   14.23 ,   14.52 ,   14.08 ,   14.49 ,     706426 ,    823
16/12/15 ,   14.05 ,   14.12 ,   14.22 ,   13.95 ,   14.10 ,     235335 ,    386
17/12/15 ,   14.76 ,   14.64 ,   14.85 ,   14.20 ,   14.20 ,     699037 ,    829
18/12/15 ,   14.20 ,   14.27 ,   14.65 ,   14.05 ,   14.65 ,    1122505 ,   1270
21/12/15 ,   14.14 ,   14.27 ,   14.49 ,   13.99 ,   13.99 ,     508783 ,    871
22/12/15 ,   14.05 ,   14.08 ,   14.18 ,   13.99 ,   14.14 ,     251765 ,    499
23/12/15 ,   13.97 ,   14.14 ,   14.55 ,   13.97 ,   14.20 ,     851934 ,   1587
28/12/15 ,   13.89 ,   13.96 ,   14.36 ,   13.86 ,   13.90 ,     715648 ,    554
29/12/15 ,   13.88 ,   13.98 ,   14.08 ,   13.83 ,   14.05 ,     261580 ,    361
30/12/15 ,   13.86 ,   13.90 ,   14.14 ,   13.46 ,   14.01 ,     312179 ,    440
04/01/16 ,   13.89 ,   13.84 ,   13.90 ,   13.68 ,   13.90 ,     187593 ,    408
05/01/16 ,   14.29 ,   14.07 ,   14.45 ,   13.76 ,   13.76 ,     243074 ,    416
06/01/16 ,   14.68 ,   14.46 ,   14.72 ,   14.02 ,   14.02 ,     340439 ,    340
07/01/16 ,   14.38 ,   14.36 ,   14.51 ,   14.10 ,   14.41 ,    2347089 ,    514
08/01/16 ,   14.42 ,   14.62 ,   14.83 ,   14.42 ,   14.56 ,     479831 ,    664
11/01/16 ,   14.60 ,   14.48 ,   14.61 ,   14.32 ,   14.55 ,     204353 ,    392
12/01/16 ,   14.44 ,   14.41 ,   14.56 ,   14.36 ,   14.52 ,     307199 ,    474
13/01/16 ,   14.44 ,   14.36 ,   14.49 ,   14.36 ,   14.45 ,    2795844 ,    273
14/01/16 ,   15.07 ,   14.84 ,   15.17 ,   14.45 ,   14.46 ,     230875 ,    302
15/01/16 ,   14.97 ,   15.05 ,   15.17 ,   14.95 ,   15.17 ,     135331 ,    294
18/01/16 ,   14.88 ,   14.93 ,   15.00 ,   14.75 ,   14.97 ,     147852 ,    113
19/01/16 ,   14.76 ,   14.81 ,   15.07 ,   14.54 ,   15.07 ,     375340 ,    248
20/01/16 ,   14.68 ,   14.61 ,   14.97 ,   14.51 ,   14.68 ,     984909 ,    660
21/01/16 ,   14.31 ,   14.39 ,   14.68 ,   14.24 ,   14.68 ,     204710 ,    230
22/01/16 ,   14.55 ,   14.49 ,   14.78 ,   14.30 ,   14.34 ,     264125 ,    385
26/01/16 ,   14.75 ,   14.65 ,   14.97 ,   14.47 ,   14.65 ,     155332 ,    238
27/01/16 ,   14.80 ,   14.80 ,   14.98 ,   14.68 ,   14.89 ,     147613 ,    254
28/01/16 ,   15.04 ,   14.93 ,   15.04 ,   14.84 ,   14.84 ,     112673 ,    257
29/01/16 ,   15.67 ,   15.38 ,   15.67 ,   14.93 ,   14.93 ,     246439 ,    469
01/02/16 ,   16.37 ,   15.82 ,   16.62 ,   15.45 ,   15.45 ,     680029 ,    549
02/02/16 ,   16.31 ,   16.40 ,   16.69 ,   16.18 ,   16.25 ,     476570 ,    869
03/02/16 ,   16.00 ,   16.09 ,   16.39 ,   15.77 ,   16.34 ,     176075 ,    380
04/02/16 ,   15.84 ,   16.04 ,   16.10 ,   15.84 ,   16.09 ,     308111 ,    600
05/02/16 ,   15.78 ,   15.92 ,   16.01 ,   15.78 ,   15.84 ,     236554 ,    519
10/02/16 ,   15.62 ,   15.61 ,   15.84 ,   15.33 ,   15.59 ,     244323 ,    336
11/02/16 ,   15.26 ,   15.52 ,   15.63 ,   15.14 ,   15.63 ,     443075 ,    702
12/02/16 ,   15.04 ,   15.35 ,   15.51 ,   15.01 ,   15.37 ,     249447 ,    490
15/02/16 ,   14.94 ,   14.97 ,   15.23 ,   14.92 ,   15.17 ,     357410 ,    238
16/02/16 ,   14.72 ,   14.95 ,   15.09 ,   14.72 ,   14.86 ,     258879 ,    397
17/02/16 ,   14.63 ,   14.72 ,   14.92 ,   14.37 ,   14.92 ,     242590 ,    439
18/02/16 ,   14.84 ,   14.76 ,   14.94 ,   14.65 ,   14.65 ,     196193 ,    221
19/02/16 ,   14.51 ,   14.70 ,   14.83 ,   14.51 ,   14.78 ,     309825 ,    572
22/02/16 ,   14.71 ,   14.74 ,   15.05 ,   14.55 ,   14.70 ,     708810 ,    419
23/02/16 ,   14.46 ,   14.62 ,   14.82 ,   14.46 ,   14.72 ,     760102 ,   1237
24/02/16 ,   14.46 ,   14.42 ,   14.67 ,   14.04 ,   14.46 ,     706470 ,    867
25/02/16 ,   14.68 ,   14.57 ,   15.04 ,   14.34 ,   14.34 ,     361713 ,    585
26/02/16 ,   14.10 ,   14.60 ,   14.84 ,   14.05 ,   14.78 ,    1456926 ,    215
29/02/16 ,   14.52 ,   14.04 ,   14.52 ,   13.91 ,   14.11 ,     797544 ,    415
01/03/16 ,   14.68 ,   14.57 ,   14.82 ,   14.33 ,   14.36 ,     999278 ,    910
02/03/16 ,   14.57 ,   14.48 ,   14.99 ,   14.23 ,   14.90 ,     817879 ,    432
03/03/16 ,   14.57 ,   14.54 ,   14.80 ,   14.43 ,   14.49 ,     704635 ,    785
04/03/16 ,   14.77 ,   14.72 ,   14.89 ,   14.48 ,   14.48 ,    1181521 ,   1330
07/03/16 ,   14.95 ,   14.83 ,   15.07 ,   14.72 ,   14.90 ,     366982 ,    634
08/03/16 ,   15.00 ,   14.96 ,   15.13 ,   14.77 ,   15.13 ,     622183 ,    963
09/03/16 ,   14.95 ,   14.95 ,   15.05 ,   14.87 ,   15.00 ,     548914 ,   1022
10/03/16 ,   15.24 ,   15.19 ,   15.50 ,   14.98 ,   14.98 ,     407681 ,   1012
11/03/16 ,   15.24 ,   15.16 ,   15.39 ,   14.96 ,   15.28 ,     194751 ,    353
14/03/16 ,   15.20 ,   15.26 ,   15.54 ,   15.04 ,   15.13 ,     219925 ,    489
15/03/16 ,   15.45 ,   15.37 ,   15.45 ,   15.24 ,   15.31 ,     202698 ,    396
16/03/16 ,   15.53 ,   15.43 ,   15.53 ,   15.30 ,   15.35 ,     130171 ,    122
17/03/16 ,   15.47 ,   15.51 ,   15.92 ,   15.40 ,   15.92 ,     484585 ,    696
18/03/16 ,   15.47 ,   15.38 ,   15.56 ,   14.94 ,   15.50 ,     425754 ,    407
21/03/16 ,   15.40 ,   15.47 ,   15.71 ,   15.38 ,   15.69 ,     707285 ,    334
22/03/16 ,   15.31 ,   15.39 ,   15.56 ,   15.31 ,   15.56 ,     110679 ,    201
23/03/16 ,   14.56 ,   14.67 ,   15.32 ,   14.46 ,   15.08 ,     513454 ,    755
24/03/16 ,   14.36 ,   14.38 ,   14.56 ,   14.26 ,   14.56 ,     185737 ,    366
28/03/16 ,   14.84 ,   14.69 ,   14.84 ,   14.54 ,   14.54 ,      59547 ,     99
29/03/16 ,   15.26 ,   15.14 ,   15.55 ,   14.75 ,   14.77 ,     424074 ,    796
30/03/16 ,   15.63 ,   15.31 ,   15.63 ,   15.00 ,   15.33 ,     614318 ,   1073
31/03/16 ,   14.98 ,   15.19 ,   15.63 ,   14.93 ,   15.63 ,    1025865 ,   1228
01/04/16 ,   14.96 ,   14.91 ,   14.98 ,   14.72 ,   14.85 ,     236569 ,    330
04/04/16 ,   14.71 ,   14.80 ,   14.93 ,   14.64 ,   14.83 ,     243468 ,    163
05/04/16 ,   15.26 ,   15.05 ,   15.47 ,   14.67 ,   14.80 ,     282181 ,    417
06/04/16 ,   15.32 ,   15.27 ,   15.40 ,   15.17 ,   15.40 ,      59134 ,    151
07/04/16 ,   15.01 ,   15.08 ,   15.41 ,   14.88 ,   15.35 ,     147120 ,    227
08/04/16 ,   15.32 ,   15.39 ,   15.51 ,   15.12 ,   15.25 ,     415847 ,    825
11/04/16 ,   15.78 ,   15.72 ,   15.78 ,   15.45 ,   15.51 ,     190309 ,    200
12/04/16 ,   15.75 ,   15.64 ,   15.75 ,   15.56 ,   15.73 ,     264330 ,    489
13/04/16 ,   15.93 ,   15.65 ,   15.93 ,   15.55 ,   15.87 ,    1317873 ,    463
14/04/16 ,   15.63 ,   15.67 ,   15.90 ,   15.63 ,   15.79 ,     236461 ,    329
15/04/16 ,   15.33 ,   15.44 ,   15.70 ,   15.17 ,   15.61 ,     535587 ,    833
18/04/16 ,   15.09 ,   15.31 ,   15.41 ,   15.09 ,   15.41 ,     162100 ,    319
19/04/16 ,   15.00 ,   14.98 ,   15.17 ,   14.65 ,   15.17 ,     617522 ,    713
20/04/16 ,   15.39 ,   15.12 ,   15.39 ,   14.85 ,   15.00 ,     118661 ,    212
22/04/16 ,   15.38 ,   15.30 ,   15.46 ,   15.05 ,   15.05 ,      66519 ,    149
25/04/16 ,   14.99 ,   15.09 ,   15.39 ,   14.99 ,   15.39 ,      92426 ,    159
26/04/16 ,   14.84 ,   14.90 ,   15.14 ,   14.68 ,   15.04 ,     138618 ,    190
27/04/16 ,   14.98 ,   14.94 ,   15.05 ,   14.90 ,   14.97 ,     676649 ,    223
28/04/16 ,   14.94 ,   15.02 ,   15.12 ,   14.93 ,   15.05 ,      21681 ,     58
29/04/16 ,   14.83 ,   14.91 ,   15.28 ,   14.78 ,   14.80 ,      93142 ,    122
02/05/16 ,   14.99 ,   14.91 ,   15.04 ,   14.83 ,   14.83 ,     265710 ,    106
03/05/16 ,   14.94 ,   14.97 ,   15.06 ,   14.84 ,   14.84 ,     112844 ,     62
04/05/16 ,   15.06 ,   14.93 ,   15.06 ,   14.87 ,   14.87 ,     116075 ,    105
05/05/16 ,   14.81 ,   14.80 ,   15.29 ,   14.69 ,   15.05 ,     222699 ,    504
06/05/16 ,   14.94 ,   14.98 ,   15.13 ,   14.81 ,   14.83 ,      74286 ,    124
09/05/16 ,   15.06 ,   15.04 ,   15.13 ,   14.94 ,   14.94 ,      34099 ,     54
10/05/16 ,   16.04 ,   15.79 ,   16.12 ,   15.22 ,   15.22 ,     200291 ,    321
11/05/16 ,   15.99 ,   15.97 ,   16.24 ,   15.76 ,   16.14 ,     151512 ,    294
12/05/16 ,   16.09 ,   16.15 ,   16.30 ,   15.96 ,   16.22 ,     105653 ,    195
13/05/16 ,   15.18 ,   15.52 ,   16.16 ,   15.18 ,   16.11 ,     213562 ,    239
16/05/16 ,   15.14 ,   15.21 ,   15.34 ,   15.01 ,   15.13 ,     170065 ,    352
17/05/16 ,   15.20 ,   15.17 ,   15.42 ,   15.07 ,   15.26 ,     564741 ,    337
18/05/16 ,   15.32 ,   15.27 ,   15.34 ,   15.08 ,   15.34 ,     428569 ,    332
19/05/16 ,   15.06 ,   15.23 ,   15.45 ,   15.06 ,   15.38 ,     140465 ,    290
20/05/16 ,   14.93 ,   14.95 ,   15.28 ,   14.88 ,   15.28 ,     165843 ,    277
23/05/16 ,   14.74 ,   14.77 ,   14.89 ,   14.63 ,   14.89 ,     877132 ,    210
24/05/16 ,   14.84 ,   14.81 ,   15.01 ,   14.74 ,   14.89 ,     156330 ,    266
25/05/16 ,   14.88 ,   14.81 ,   14.94 ,   14.80 ,   14.80 ,     172564 ,    169
27/05/16 ,   14.74 ,   14.79 ,   15.01 ,   14.54 ,   14.88 ,     121461 ,     83
30/05/16 ,   14.40 ,   14.68 ,   14.89 ,   14.40 ,   14.89 ,      64452 ,     81
31/05/16 ,   14.74 ,   14.73 ,   14.77 ,   14.48 ,   14.67 ,     674879 ,    648
01/06/16 ,   14.48 ,   14.60 ,   14.72 ,   14.38 ,   14.67 ,     823621 ,    332
02/06/16 ,   14.62 ,   14.58 ,   14.73 ,   14.31 ,   14.48 ,     348815 ,    637
03/06/16 ,   14.50 ,   14.44 ,   14.62 ,   14.23 ,   14.48 ,     681455 ,    743
06/06/16 ,   14.65 ,   14.57 ,   14.71 ,   14.42 ,   14.54 ,     451817 ,    300
07/06/16 ,   14.54 ,   14.44 ,   14.70 ,   14.32 ,   14.70 ,     212210 ,    332
08/06/16 ,   14.36 ,   14.42 ,   14.65 ,   14.13 ,   14.59 ,     338681 ,    426
09/06/16 ,   14.33 ,   14.34 ,   14.40 ,   14.30 ,   14.35 ,     370407 ,    321
10/06/16 ,   14.26 ,   14.32 ,   14.55 ,   14.12 ,   14.43 ,     771684 ,    587
13/06/16 ,   14.19 ,   14.18 ,   14.32 ,   14.14 ,   14.16 ,     701871 ,    207
14/06/16 ,   14.14 ,   14.14 ,   14.25 ,   13.95 ,   14.25 ,     336549 ,    324
15/06/16 ,   14.08 ,   13.96 ,   14.24 ,   13.77 ,   14.24 ,     447627 ,    894
16/06/16 ,   14.06 ,   14.04 ,   14.56 ,   13.72 ,   14.25 ,     284966 ,    925
17/06/16 ,   13.85 ,   13.98 ,   14.36 ,   13.83 ,   14.14 ,     528427 ,   1013
20/06/16 ,   14.03 ,   14.00 ,   14.40 ,   13.80 ,   13.96 ,     177935 ,    932
21/06/16 ,   14.31 ,   14.23 ,   14.55 ,   13.90 ,   13.97 ,     237473 ,    754
22/06/16 ,   13.90 ,   14.01 ,   14.40 ,   13.87 ,   14.40 ,     141661 ,    551
23/06/16 ,   14.04 ,   14.10 ,   14.20 ,   13.91 ,   14.05 ,      86063 ,    380
24/06/16 ,   14.28 ,   14.10 ,   14.48 ,   13.68 ,   13.93 ,     416276 ,    568
27/06/16 ,   13.93 ,   14.04 ,   14.30 ,   13.93 ,   14.27 ,     150576 ,    730
28/06/16 ,   14.36 ,   14.39 ,   14.71 ,   14.01 ,   14.02 ,     256727 ,   1265
29/06/16 ,   14.85 ,   14.69 ,   14.87 ,   14.38 ,   14.57 ,     217871 ,    493
30/06/16 ,   15.17 ,   15.07 ,   15.30 ,   14.79 ,   14.93 ,     158612 ,    259
01/07/16 ,   15.62 ,   15.60 ,   15.98 ,   14.96 ,   15.16 ,     222207 ,   1122
04/07/16 ,   15.61 ,   15.54 ,   15.62 ,   15.46 ,   15.62 ,      67463 ,    305
05/07/16 ,   15.35 ,   15.40 ,   15.70 ,   15.18 ,   15.70 ,     442038 ,   1875
06/07/16 ,   15.25 ,   15.23 ,   15.43 ,   15.08 ,   15.43 ,     221474 ,    926
07/07/16 ,   15.30 ,   15.30 ,   15.40 ,   15.26 ,   15.27 ,     170253 ,    520
08/07/16 ,   15.19 ,   15.22 ,   15.37 ,   15.15 ,   15.29 ,     213307 ,    977
11/07/16 ,   15.19 ,   15.25 ,   15.47 ,   15.00 ,   15.15 ,     163067 ,    562
12/07/16 ,   15.30 ,   15.24 ,   15.59 ,   14.94 ,   15.22 ,     265526 ,   1025
13/07/16 ,   15.58 ,   15.62 ,   15.89 ,   15.30 ,   15.39 ,     221766 ,    753
14/07/16 ,   15.80 ,   15.77 ,   15.86 ,   15.46 ,   15.49 ,    1798335 ,    606
15/07/16 ,   15.68 ,   15.62 ,   15.90 ,   15.51 ,   15.81 ,     254266 ,   1218
18/07/16 ,   15.68 ,   15.61 ,   15.82 ,   15.46 ,   15.71 ,     154116 ,    543
19/07/16 ,   16.06 ,   15.77 ,   16.06 ,   15.48 ,   15.76 ,     854451 ,   1166
20/07/16 ,   15.96 ,   15.97 ,   16.17 ,   15.83 ,   16.16 ,     201697 ,    555
21/07/16 ,   16.11 ,   16.00 ,   16.16 ,   15.79 ,   15.99 ,     390485 ,    799
22/07/16 ,   16.07 ,   16.16 ,   16.45 ,   16.01 ,   16.01 ,     196897 ,    753
25/07/16 ,   16.45 ,   16.30 ,   16.47 ,   15.94 ,   16.24 ,     267073 ,   1185
26/07/16 ,   16.17 ,   16.31 ,   16.86 ,   16.15 ,   16.45 ,     159472 ,    731
27/07/16 ,   16.76 ,   16.53 ,   16.76 ,   16.10 ,   16.29 ,     649335 ,    810
28/07/16 ,   16.94 ,   16.79 ,   16.94 ,   16.56 ,   16.67 ,      63964 ,    213
29/07/16 ,   17.37 ,   17.27 ,   17.67 ,   16.78 ,   16.87 ,     176806 ,    708
01/08/16 ,   17.60 ,   17.45 ,   17.60 ,   17.24 ,   17.42 ,     125052 ,    511
02/08/16 ,   17.60 ,   17.47 ,   17.86 ,   17.26 ,   17.68 ,     170089 ,    752
03/08/16 ,   17.63 ,   17.56 ,   17.76 ,   17.44 ,   17.44 ,     122563 ,    495
04/08/16 ,   17.82 ,   17.69 ,   17.87 ,   17.55 ,   17.87 ,     124513 ,    531
05/08/16 ,   18.11 ,   17.90 ,   18.14 ,   17.70 ,   17.96 ,      95043 ,    413
08/08/16 ,   18.16 ,   18.09 ,   18.19 ,   17.85 ,   18.01 ,     157882 ,    784
09/08/16 ,   18.34 ,   18.21 ,   18.34 ,   18.09 ,   18.32 ,     147808 ,    423
10/08/16 ,   17.99 ,   18.26 ,   18.53 ,   17.86 ,   18.35 ,     535890 ,    512
11/08/16 ,   17.97 ,   18.00 ,   18.13 ,   17.88 ,   17.94 ,     180247 ,    745
12/08/16 ,   17.76 ,   17.87 ,   18.07 ,   17.76 ,   18.07 ,     293771 ,    836
15/08/16 ,   17.27 ,   17.44 ,   17.97 ,   17.25 ,   17.79 ,     217774 ,    836
16/08/16 ,   17.12 ,   17.12 ,   17.35 ,   16.93 ,   17.31 ,     300075 ,   1004
17/08/16 ,   16.77 ,   16.81 ,   17.21 ,   16.58 ,   17.05 ,     212239 ,    820
18/08/16 ,   16.81 ,   16.78 ,   17.00 ,   16.54 ,   16.77 ,     583239 ,   1383
19/08/16 ,   17.04 ,   16.93 ,   17.04 ,   16.72 ,   16.77 ,      59214 ,    258
22/08/16 ,   16.64 ,   16.67 ,   17.00 ,   16.56 ,   17.00 ,     135246 ,    574
23/08/16 ,   16.29 ,   16.64 ,   16.74 ,   16.29 ,   16.74 ,     512528 ,    373
24/08/16 ,   16.38 ,   16.37 ,   16.58 ,   16.26 ,   16.35 ,     782327 ,    985
25/08/16 ,   15.85 ,   16.18 ,   16.53 ,   15.83 ,   16.49 ,     277742 ,   1049
26/08/16 ,   16.36 ,   16.17 ,   16.36 ,   15.66 ,   15.66 ,     277857 ,   1743
29/08/16 ,   16.43 ,   16.35 ,   16.43 ,   16.11 ,   16.14 ,     133934 ,    468
30/08/16 ,   16.40 ,   16.35 ,   16.60 ,   16.17 ,   16.40 ,     107528 ,    591
31/08/16 ,   16.38 ,   16.30 ,   16.61 ,   16.13 ,   16.24 ,     279006 ,    501
01/09/16 ,   16.11 ,   16.17 ,   16.49 ,   15.99 ,   16.49 ,     300581 ,   1237
02/09/16 ,   16.23 ,   16.23 ,   16.29 ,   16.08 ,   16.18 ,     221586 ,    702
05/09/16 ,   16.25 ,   16.23 ,   16.67 ,   15.98 ,   16.36 ,     183968 ,    812
06/09/16 ,   16.07 ,   16.18 ,   16.75 ,   15.96 ,   16.28 ,     218453 ,   1067
08/09/16 ,   16.09 ,   15.99 ,   16.09 ,   15.81 ,   16.03 ,      31794 ,    165
09/09/16 ,   16.00 ,   15.98 ,   16.29 ,   15.69 ,   16.00 ,      57886 ,    321
12/09/16 ,   15.95 ,   15.86 ,   16.10 ,   15.72 ,   15.87 ,     102337 ,    530
13/09/16 ,   15.72 ,   15.70 ,   15.94 ,   15.60 ,   15.94 ,     141214 ,    677
14/09/16 ,   16.00 ,   15.79 ,   16.21 ,   15.40 ,   15.63 ,     563464 ,   1480
15/09/16 ,   17.29 ,   16.81 ,   17.43 ,   15.89 ,   16.01 ,     313502 ,   1221
16/09/16 ,   17.54 ,   17.10 ,   17.54 ,   16.92 ,   17.08 ,    2285066 ,    987
19/09/16 ,   18.18 ,   18.00 ,   18.64 ,   17.31 ,   17.66 ,     435857 ,   1750
20/09/16 ,   18.23 ,   18.16 ,   18.47 ,   17.92 ,   18.32 ,     130436 ,    689
21/09/16 ,   18.30 ,   18.32 ,   18.74 ,   17.86 ,   18.72 ,     309735 ,   1239
22/09/16 ,   18.33 ,   18.28 ,   18.56 ,   17.99 ,   18.42 ,     107057 ,    660
23/09/16 ,   18.50 ,   18.44 ,   18.99 ,   18.21 ,   18.22 ,     307413 ,   1091
26/09/16 ,   18.22 ,   18.05 ,   18.47 ,   17.71 ,   18.46 ,     269796 ,   1221
27/09/16 ,   18.33 ,   18.17 ,   18.67 ,   17.99 ,   18.30 ,    1235362 ,   2231
28/09/16 ,   18.27 ,   18.30 ,   18.42 ,   18.19 ,   18.38 ,    2163312 ,   2105
29/09/16 ,   18.28 ,   18.34 ,   18.84 ,   18.03 ,   18.32 ,     632102 ,   1858
30/09/16 ,   18.38 ,   18.36 ,   18.58 ,   18.06 ,   18.49 ,     837899 ,   2851
03/10/16 ,   18.94 ,   18.55 ,   18.94 ,   18.38 ,   18.39 ,     803477 ,   1675
04/10/16 ,   18.85 ,   18.78 ,   19.15 ,   18.63 ,   18.93 ,     219835 ,   1003
05/10/16 ,   18.82 ,   18.80 ,   18.91 ,   18.68 ,   18.77 ,    1597964 ,   1488
06/10/16 ,   18.74 ,   18.74 ,   18.85 ,   18.62 ,   18.70 ,     215426 ,   1143
07/10/16 ,   18.73 ,   18.75 ,   18.93 ,   18.62 ,   18.74 ,     672859 ,    692
10/10/16 ,   18.85 ,   18.73 ,   18.85 ,   18.63 ,   18.68 ,     575206 ,   1325
11/10/16 ,   18.56 ,   18.69 ,   18.81 ,   18.56 ,   18.80 ,     568626 ,   1222
13/10/16 ,   18.28 ,   18.41 ,   18.72 ,   18.05 ,   18.67 ,     806223 ,   2514
14/10/16 ,   18.28 ,   18.22 ,   18.43 ,   17.99 ,   18.35 ,     744150 ,   3576
17/10/16 ,   18.04 ,   18.19 ,   18.33 ,   17.95 ,   18.28 ,    1149642 ,   2359
18/10/16 ,   18.48 ,   18.18 ,   18.79 ,   18.01 ,   18.07 ,    3115828 ,   2468
19/10/16 ,   18.56 ,   18.47 ,   18.56 ,   18.30 ,   18.43 ,     394654 ,   1338
20/10/16 ,   18.48 ,   18.45 ,   18.57 ,   18.34 ,   18.57 ,     108166 ,    660
21/10/16 ,   18.28 ,   18.31 ,   18.54 ,   18.13 ,   18.51 ,     578210 ,   1384
24/10/16 ,   18.36 ,   18.28 ,   18.47 ,   18.16 ,   18.28 ,     537612 ,   1123
25/10/16 ,   17.84 ,   17.93 ,   18.42 ,   17.72 ,   18.42 ,     403306 ,   1943
26/10/16 ,   17.83 ,   17.77 ,   17.98 ,   17.61 ,   17.85 ,     341781 ,   1351
27/10/16 ,   17.86 ,   17.96 ,   18.12 ,   17.71 ,   17.90 ,     582936 ,    620
28/10/16 ,   17.66 ,   17.69 ,   17.96 ,   17.48 ,   17.96 ,     204649 ,    674
31/10/16 ,   17.99 ,   17.81 ,   18.03 ,   17.52 ,   17.70 ,     471609 ,   1796
01/11/16 ,   17.77 ,   17.82 ,   18.28 ,   17.69 ,   18.17 ,     457541 ,   1989
03/11/16 ,   17.61 ,   17.71 ,   17.95 ,   17.53 ,   17.95 ,     554095 ,    978
04/11/16 ,   17.39 ,   17.45 ,   17.59 ,   17.34 ,   17.59 ,     151054 ,    756
07/11/16 ,   17.54 ,   17.61 ,   17.77 ,   17.51 ,   17.61 ,     351720 ,   1368
08/11/16 ,   17.47 ,   17.50 ,   17.73 ,   17.16 ,   17.16 ,     223012 ,    883
09/11/16 ,   17.43 ,   17.38 ,   17.72 ,   16.78 ,   17.15 ,     503453 ,   1541
10/11/16 ,   16.81 ,   16.90 ,   17.59 ,   16.37 ,   17.44 ,     835524 ,   3501
11/11/16 ,   16.57 ,   16.78 ,   17.40 ,   16.42 ,   16.83 ,    1978029 ,   3353
14/11/16 ,   16.57 ,   16.65 ,   16.79 ,   16.48 ,   16.63 ,     509028 ,   1728
16/11/16 ,   16.60 ,   16.72 ,   16.79 ,   16.52 ,   16.60 ,     463629 ,   1105
17/11/16 ,   16.43 ,   16.53 ,   17.20 ,   16.14 ,   16.52 ,     669141 ,   2830
18/11/16 ,   16.56 ,   16.37 ,   16.57 ,   16.19 ,   16.53 ,     412974 ,   2402
21/11/16 ,   16.79 ,   16.69 ,   16.79 ,   16.44 ,   16.62 ,     408247 ,   1482
22/11/16 ,   16.73 ,   16.73 ,   17.00 ,   16.57 ,   16.80 ,     356261 ,   1555
23/11/16 ,   16.76 ,   16.77 ,   16.84 ,   16.60 ,   16.60 ,     627506 ,   1076
24/11/16 ,   16.57 ,   16.67 ,   16.91 ,   16.57 ,   16.90 ,     168609 ,    701
25/11/16 ,   16.63 ,   16.60 ,   16.82 ,   16.57 ,   16.58 ,     196631 ,    750
28/11/16 ,   16.57 ,   16.52 ,   16.68 ,   16.27 ,   16.47 ,     357344 ,   1882
29/11/16 ,   16.45 ,   16.63 ,   16.99 ,   16.36 ,   16.57 ,     370101 ,   1156
30/11/16 ,   16.72 ,   16.70 ,   16.82 ,   16.42 ,   16.42 ,     539773 ,   1743
01/12/16 ,   16.77 ,   16.62 ,   16.91 ,   16.49 ,   16.85 ,     311296 ,   1717
02/12/16 ,   16.59 ,   16.65 ,   16.77 ,   16.57 ,   16.76 ,     291521 ,   1779
05/12/16 ,   16.66 ,   16.69 ,   17.01 ,   16.57 ,   16.57 ,     225607 ,   1275
06/12/16 ,   16.56 ,   16.52 ,   16.77 ,   16.25 ,   16.62 ,     243476 ,   1516
07/12/16 ,   16.18 ,   16.21 ,   16.63 ,   15.80 ,   16.50 ,     297159 ,   1530
08/12/16 ,   16.36 ,   16.25 ,   16.36 ,   16.12 ,   16.21 ,     228862 ,   1279
09/12/16 ,   15.93 ,   16.11 ,   16.47 ,   15.81 ,   16.33 ,     113639 ,    607
12/12/16 ,   15.81 ,   15.82 ,   16.07 ,   15.57 ,   15.95 ,     278746 ,   1586
13/12/16 ,   16.08 ,   15.85 ,   16.22 ,   15.55 ,   15.64 ,     363316 ,   2400
14/12/16 ,   15.14 ,   15.67 ,   16.65 ,   15.14 ,   16.04 ,    1211103 ,   2995
15/12/16 ,   15.02 ,   15.11 ,   15.39 ,   14.86 ,   15.22 ,     494650 ,   2288
16/12/16 ,   15.30 ,   15.32 ,   15.44 ,   15.06 ,   15.15 ,     684375 ,   2594
19/12/16 ,   15.30 ,   15.23 ,   15.40 ,   14.96 ,   15.31 ,     522723 ,   1200
20/12/16 ,   15.68 ,   15.62 ,   15.74 ,   15.10 ,   15.31 ,     455428 ,   1556
21/12/16 ,   16.01 ,   15.69 ,   16.01 ,   15.50 ,   15.72 ,    1580957 ,    903
22/12/16 ,   16.02 ,   15.87 ,   16.23 ,   15.72 ,   15.99 ,    2234561 ,   2062
23/12/16 ,   16.10 ,   16.13 ,   16.42 ,   15.96 ,   16.00 ,     256119 ,    874
26/12/16 ,   16.10 ,   16.15 ,   16.30 ,   16.10 ,   16.22 ,      26529 ,    144
27/12/16 ,   16.13 ,   16.13 ,   16.46 ,   16.08 ,   16.13 ,     138471 ,    582
28/12/16 ,   16.13 ,   16.19 ,   16.47 ,   16.08 ,   16.13 ,     108747 ,    663
29/12/16 ,   16.43 ,   16.32 ,   16.43 ,   16.08 ,   16.10 ,     382935 ,   1308
02/01/17 ,   16.61 ,   16.49 ,   16.73 ,   16.16 ,   16.39 ,     167333 ,    933
03/01/17 ,   16.34 ,   16.50 ,   16.77 ,   16.34 ,   16.65 ,     302119 ,   1366
04/01/17 ,   16.48 ,   16.26 ,   16.95 ,   16.11 ,   16.33 ,     615563 ,   2302
05/01/17 ,   16.41 ,   16.48 ,   16.76 ,   16.24 ,   16.60 ,     278632 ,   1307
06/01/17 ,   16.29 ,   16.30 ,   16.59 ,   16.05 ,   16.44 ,     491562 ,   1923
09/01/17 ,   16.11 ,   16.21 ,   16.53 ,   16.11 ,   16.41 ,     309206 ,   1656
10/01/17 ,   16.05 ,   16.07 ,   16.28 ,   15.86 ,   16.21 ,     172340 ,   1047
11/01/17 ,   16.10 ,   16.11 ,   16.29 ,   16.09 ,   16.15 ,     277327 ,   1876
12/01/17 ,   16.58 ,   16.65 ,   16.96 ,   16.17 ,   16.17 ,     405026 ,   2130
13/01/17 ,   16.12 ,   16.32 ,   16.78 ,   16.09 ,   16.69 ,     321559 ,   1594
16/01/17 ,   16.30 ,   16.13 ,   16.30 ,   16.04 ,   16.10 ,     242801 ,   1559
17/01/17 ,   15.98 ,   15.94 ,   16.39 ,   15.76 ,   16.27 ,     419943 ,   1980
18/01/17 ,   16.51 ,   16.26 ,   16.53 ,   15.90 ,   15.98 ,     352686 ,    860
19/01/17 ,   15.78 ,   15.91 ,   16.54 ,   15.66 ,   16.52 ,     675358 ,   2709
20/01/17 ,   16.11 ,   16.05 ,   16.52 ,   15.69 ,   15.88 ,     299291 ,   1380
23/01/17 ,   16.09 ,   16.05 ,   16.34 ,   15.87 ,   16.09 ,     267820 ,    772
24/01/17 ,   16.49 ,   16.43 ,   16.72 ,   15.93 ,   16.18 ,     541514 ,   2028
26/01/17 ,   16.78 ,   16.61 ,   16.90 ,   16.38 ,   16.63 ,     973834 ,   1875
27/01/17 ,   16.98 ,   16.83 ,   17.04 ,   16.62 ,   16.67 ,     564669 ,   1866
30/01/17 ,   16.96 ,   16.97 ,   17.23 ,   16.75 ,   16.97 ,     391135 ,   1655
31/01/17 ,   17.09 ,   17.01 ,   17.34 ,   16.86 ,   16.88 ,     275048 ,   1796
01/02/17 ,   17.04 ,   17.08 ,   17.47 ,   16.91 ,   17.09 ,     463945 ,   1812
02/02/17 ,   17.12 ,   17.04 ,   17.16 ,   16.90 ,   17.08 ,     224558 ,   1207
03/02/17 ,   17.05 ,   17.14 ,   17.39 ,   16.95 ,   16.99 ,     288975 ,   1501
06/02/17 ,   17.23 ,   17.16 ,   17.33 ,   16.95 ,   17.16 ,     301094 ,   1706
07/02/17 ,   17.30 ,   17.28 ,   17.36 ,   17.19 ,   17.31 ,     139755 ,    844
08/02/17 ,   17.22 ,   17.25 ,   17.40 ,   17.14 ,   17.25 ,     164591 ,   1203
09/02/17 ,   17.43 ,   17.33 ,   17.43 ,   17.18 ,   17.29 ,     346697 ,    938
10/02/17 ,   17.43 ,   17.38 ,   17.51 ,   17.15 ,   17.35 ,     819179 ,    420
13/02/17 ,   17.28 ,   17.35 ,   17.65 ,   17.06 ,   17.52 ,     976814 ,   1848
14/02/17 ,   17.05 ,   17.09 ,   17.57 ,   16.89 ,   17.50 ,     906750 ,   2629
15/02/17 ,   16.81 ,   16.88 ,   17.03 ,   16.71 ,   17.02 ,     524254 ,   3187
16/02/17 ,   16.62 ,   16.66 ,   16.90 ,   16.47 ,   16.88 ,     598651 ,   2432
17/02/17 ,   16.80 ,   16.62 ,   16.84 ,   16.38 ,   16.58 ,    1361444 ,   2044
20/02/17 ,   16.65 ,   16.77 ,   16.91 ,   16.60 ,   16.84 ,     258627 ,   1274
21/02/17 ,   15.91 ,   15.89 ,   16.65 ,   15.64 ,   16.62 ,    1004687 ,   4478
22/02/17 ,   15.73 ,   15.87 ,   16.07 ,   15.58 ,   15.92 ,     947621 ,   2962
23/02/17 ,   16.09 ,   15.85 ,   16.18 ,   15.64 ,   15.68 ,    1290405 ,   4334
24/02/17 ,   15.70 ,   15.73 ,   16.14 ,   15.65 ,   16.04 ,    1441551 ,   3711
01/03/17 ,   15.83 ,   15.64 ,   15.86 ,   15.56 ,   15.81 ,     629364 ,   1941
02/03/17 ,   15.98 ,   15.74 ,   16.23 ,   15.64 ,   15.81 ,     697849 ,   1347
03/03/17 ,   16.09 ,   16.07 ,   16.18 ,   15.80 ,   15.87 ,     671196 ,   2357
06/03/17 ,   15.95 ,   16.01 ,   16.14 ,   15.87 ,   16.10 ,     286128 ,   1020
07/03/17 ,   15.93 ,   15.95 ,   16.13 ,   15.85 ,   15.90 ,     350944 ,   1869
08/03/17 ,   15.64 ,   15.79 ,   15.97 ,   15.64 ,   15.89 ,     220991 ,   1126
09/03/17 ,   15.70 ,   15.67 ,   15.92 ,   15.40 ,   15.40 ,     434029 ,   2413
10/03/17 ,   16.05 ,   15.89 ,   16.10 ,   15.62 ,   15.88 ,     292303 ,   2118
13/03/17 ,   15.70 ,   15.80 ,   16.09 ,   15.70 ,   16.08 ,     289222 ,   2076
14/03/17 ,   15.62 ,   15.63 ,   15.75 ,   15.53 ,   15.75 ,     185796 ,   1304
15/03/17 ,   15.75 ,   15.71 ,   15.90 ,   15.55 ,   15.68 ,     365266 ,   2494
16/03/17 ,   15.45 ,   15.64 ,   15.99 ,   15.30 ,   15.75 ,     378231 ,   1924
17/03/17 ,   15.59 ,   15.44 ,   15.64 ,   15.18 ,   15.53 ,     463800 ,   1860
20/03/17 ,   15.44 ,   15.35 ,   15.63 ,   15.23 ,   15.63 ,     389433 ,   1291
21/03/17 ,   15.75 ,   15.48 ,   15.75 ,   15.27 ,   15.46 ,     434255 ,   1249
22/03/17 ,   16.08 ,   15.89 ,   16.08 ,   15.67 ,   15.74 ,     498647 ,   1967
23/03/17 ,   15.39 ,   15.51 ,   15.98 ,   15.25 ,   15.96 ,     384288 ,   1863
24/03/17 ,   15.30 ,   15.27 ,   15.51 ,   15.15 ,   15.36 ,     936532 ,   2825
27/03/17 ,   15.26 ,   15.21 ,   15.37 ,   15.14 ,   15.32 ,     584701 ,   2254
28/03/17 ,   15.32 ,   15.35 ,   15.46 ,   15.22 ,   15.25 ,     310069 ,   1490
29/03/17 ,   15.63 ,   15.25 ,   15.63 ,   15.01 ,   15.21 ,    2116072 ,   2230
30/03/17 ,   15.21 ,   15.26 ,   15.57 ,   15.17 ,   15.54 ,     913986 ,   1256
31/03/17 ,   15.73 ,   15.64 ,   15.98 ,   15.11 ,   15.14 ,     942463 ,   2297
03/04/17 ,   16.05 ,   16.02 ,   16.21 ,   15.52 ,   15.67 ,     554916 ,   2178
04/04/17 ,   16.48 ,   16.18 ,   16.48 ,   15.96 ,   16.04 ,    1783557 ,   2552
05/04/17 ,   16.25 ,   16.28 ,   16.44 ,   15.96 ,   16.44 ,     719167 ,   4287
06/04/17 ,   16.09 ,   16.09 ,   16.37 ,   15.90 ,   16.36 ,    1953890 ,   4990
07/04/17 ,   15.83 ,   16.05 ,   16.15 ,   15.77 ,   15.97 ,     958282 ,   2282
10/04/17 ,   15.90 ,   15.85 ,   15.98 ,   15.74 ,   15.93 ,     178884 ,   1064
11/04/17 ,   15.66 ,   15.75 ,   15.89 ,   15.62 ,   15.81 ,     680742 ,   1274
12/04/17 ,   15.62 ,   15.61 ,   15.73 ,   15.37 ,   15.68 ,     589852 ,   1423
13/04/17 ,   15.47 ,   15.46 ,   15.62 ,   15.33 ,   15.62 ,     255991 ,   1263
17/04/17 ,   15.58 ,   15.47 ,   15.62 ,   15.27 ,   15.49 ,     485999 ,   1242
18/04/17 ,   15.33 ,   15.41 ,   15.56 ,   15.30 ,   15.46 ,     234779 ,    828
19/04/17 ,   15.50 ,   15.42 ,   15.79 ,   15.28 ,   15.43 ,     581019 ,   1106
20/04/17 ,   15.55 ,   15.53 ,   15.67 ,   15.43 ,   15.43 ,     101664 ,    628
24/04/17 ,   15.55 ,   15.70 ,   15.97 ,   15.55 ,   15.61 ,     371837 ,   1920
25/04/17 ,   15.98 ,   15.75 ,   15.98 ,   15.62 ,   15.62 ,     611656 ,   1890
26/04/17 ,   16.11 ,   15.88 ,   16.13 ,   15.76 ,   15.90 ,     833257 ,   2311
27/04/17 ,   16.03 ,   15.98 ,   16.12 ,   15.77 ,   16.08 ,     546523 ,   3068
28/04/17 ,   16.91 ,   16.66 ,   17.01 ,   15.88 ,   15.93 ,    1426898 ,   4524
02/05/17 ,   17.28 ,   17.22 ,   17.43 ,   16.74 ,   16.91 ,     735230 ,   4461
03/05/17 ,   17.30 ,   17.12 ,   17.37 ,   16.96 ,   17.19 ,    1294164 ,   3367
04/05/17 ,   17.59 ,   17.61 ,   18.09 ,   17.23 ,   17.52 ,    1108333 ,   3121
05/05/17 ,   17.64 ,   17.57 ,   17.88 ,   17.33 ,   17.61 ,     376692 ,   2022
08/05/17 ,   17.74 ,   17.78 ,   18.07 ,   17.57 ,   17.57 ,    1022054 ,   1795
09/05/17 ,   17.85 ,   17.77 ,   18.09 ,   17.63 ,   17.69 ,    1136356 ,   2796
10/05/17 ,   18.13 ,   18.03 ,   18.21 ,   17.81 ,   17.85 ,     643286 ,   2043
11/05/17 ,   18.33 ,   18.13 ,   18.58 ,   18.03 ,   18.05 ,     334831 ,    702
12/05/17 ,   18.30 ,   18.19 ,   18.44 ,   18.09 ,   18.33 ,     174044 ,   1080
15/05/17 ,   18.58 ,   18.48 ,   18.63 ,   18.27 ,   18.30 ,     337473 ,   1764
16/05/17 ,   18.41 ,   18.47 ,   18.62 ,   18.38 ,   18.62 ,     896529 ,   2266
17/05/17 ,   17.94 ,   18.09 ,   18.39 ,   17.94 ,   18.39 ,     353521 ,   1918
18/05/17 ,   17.33 ,   17.10 ,   17.50 ,   15.28 ,   15.28 ,     952581 ,   2950
19/05/17 ,   17.39 ,   17.43 ,   17.75 ,   16.96 ,   16.96 ,     782571 ,   4146
22/05/17 ,   17.03 ,   17.04 ,   17.54 ,   16.69 ,   17.10 ,    1107977 ,   4135
23/05/17 ,   17.33 ,   17.34 ,   17.53 ,   17.04 ,   17.04 ,     138975 ,    652
24/05/17 ,   17.18 ,   17.26 ,   17.75 ,   17.00 ,   17.19 ,    1146603 ,   4513
25/05/17 ,   17.19 ,   17.19 ,   17.27 ,   16.97 ,   17.06 ,     316963 ,   1794
26/05/17 ,   17.65 ,   17.52 ,   17.74 ,   17.18 ,   17.18 ,     875605 ,   2894
29/05/17 ,   17.61 ,   17.57 ,   17.75 ,   17.28 ,   17.55 ,     117290 ,    521
30/05/17 ,   17.74 ,   17.65 ,   17.85 ,   17.53 ,   17.69 ,     868923 ,   1778
31/05/17 ,   17.74 ,   17.76 ,   17.89 ,   17.60 ,   17.75 ,     544655 ,   2344
01/06/17 ,   16.87 ,   16.99 ,   17.73 ,   16.84 ,   17.65 ,     453643 ,   1853
02/06/17 ,   17.38 ,   17.18 ,   17.38 ,   16.87 ,   16.88 ,     392680 ,   1919
05/06/17 ,   17.28 ,   17.26 ,   17.44 ,   17.04 ,   17.19 ,     278218 ,   1305
06/06/17 ,   17.40 ,   17.37 ,   17.46 ,   17.14 ,   17.30 ,      55397 ,    296
07/06/17 ,   17.30 ,   17.36 ,   17.47 ,   17.20 ,   17.27 ,     164939 ,    824
08/06/17 ,   17.22 ,   17.32 ,   17.74 ,   17.19 ,   17.31 ,     984398 ,   2474
09/06/17 ,   16.43 ,   16.65 ,   17.33 ,   16.43 ,   17.23 ,     683145 ,   1107
12/06/17 ,   16.61 ,   16.49 ,   16.78 ,   16.01 ,   16.58 ,     424717 ,   2278
13/06/17 ,   16.74 ,   16.72 ,   16.84 ,   16.58 ,   16.70 ,     347372 ,    927
14/06/17 ,   16.80 ,   16.81 ,   17.05 ,   16.48 ,   16.71 ,     367075 ,   1086
16/06/17 ,   16.20 ,   16.35 ,   16.78 ,   16.13 ,   16.78 ,     390708 ,   1042
19/06/17 ,   16.41 ,   16.40 ,   16.59 ,   16.11 ,   16.30 ,    1126259 ,   5579
20/06/17 ,   17.19 ,   16.76 ,   17.37 ,   16.33 ,   16.33 ,     773309 ,   2226
21/06/17 ,   16.72 ,   16.65 ,   17.17 ,   16.39 ,   17.16 ,     399391 ,   2212
22/06/17 ,   16.51 ,   16.57 ,   16.90 ,   16.42 ,   16.83 ,     308016 ,   1250
23/06/17 ,   16.64 ,   16.78 ,   17.13 ,   16.51 ,   16.51 ,     466634 ,   1122
26/06/17 ,   16.85 ,   16.73 ,   16.95 ,   16.35 ,   16.64 ,     746982 ,   2717
27/06/17 ,   16.56 ,   16.57 ,   17.06 ,   16.43 ,   16.80 ,    1388066 ,   1549
28/06/17 ,   16.56 ,   16.41 ,   16.70 ,   16.08 ,   16.61 ,     424602 ,   2117
29/06/17 ,   16.51 ,   16.36 ,   16.80 ,   16.20 ,   16.66 ,     771540 ,   1830
30/06/17 ,   17.04 ,   16.80 ,   17.17 ,   16.51 ,   16.55 ,     994085 ,   3228
03/07/17 ,   16.92 ,   17.00 ,   17.15 ,   16.71 ,   16.95 ,     533357 ,   2857
04/07/17 ,   17.22 ,   16.96 ,   17.22 ,   16.77 ,   16.96 ,     228911 ,   1045
05/07/17 ,   17.41 ,   17.11 ,   17.45 ,   16.92 ,   17.18 ,     615103 ,   2090
06/07/17 ,   17.04 ,   17.10 ,   17.62 ,   16.96 ,   17.43 ,     588725 ,   2291
07/07/17 ,   16.93 ,   16.94 ,   17.16 ,   16.75 ,   17.10 ,     240128 ,   1434
10/07/17 ,   16.77 ,   16.80 ,   16.97 ,   16.65 ,   16.91 ,     601019 ,   1798
11/07/17 ,   16.61 ,   16.68 ,   16.95 ,   16.53 ,   16.92 ,     432874 ,   1572
12/07/17 ,   16.50 ,   16.49 ,   16.71 ,   16.38 ,   16.66 ,     563774 ,   2385
13/07/17 ,   16.16 ,   16.28 ,   16.52 ,   16.12 ,   16.51 ,    2027534 ,   2633
14/07/17 ,   16.21 ,   16.23 ,   16.32 ,   16.16 ,   16.21 ,     605400 ,   1938
17/07/17 ,   16.13 ,   16.10 ,   16.37 ,   15.80 ,   16.25 ,    1034502 ,   3664
18/07/17 ,   16.11 ,   16.11 ,   16.29 ,   16.02 ,   16.13 ,    1240382 ,   3594
19/07/17 ,   16.11 ,   16.20 ,   16.31 ,   16.07 ,   16.07 ,     671734 ,   2966
20/07/17 ,   16.26 ,   16.23 ,   16.29 ,   16.15 ,   16.17 ,     528532 ,   2580
21/07/17 ,   16.36 ,   16.27 ,   16.50 ,   16.21 ,   16.30 ,     561396 ,   2674
24/07/17 ,   16.40 ,   16.33 ,   16.41 ,   16.17 ,   16.36 ,     606171 ,   2974
25/07/17 ,   16.46 ,   16.43 ,   16.51 ,   16.26 ,   16.37 ,     344399 ,   1669
26/07/17 ,   16.08 ,   16.22 ,   16.39 ,   16.08 ,   16.39 ,     304544 ,   1419
27/07/17 ,   16.29 ,   16.21 ,   16.29 ,   16.10 ,   16.10 ,     318500 ,   1935
28/07/17 ,   16.46 ,   16.34 ,   16.59 ,   16.22 ,   16.25 ,     591897 ,   3526
31/07/17 ,   16.49 ,   16.49 ,   16.60 ,   16.36 ,   16.56 ,     420839 ,   2343
01/08/17 ,   16.32 ,   16.40 ,   16.48 ,   16.32 ,   16.48 ,     385307 ,   1938
02/08/17 ,   16.28 ,   16.24 ,   16.36 ,   16.10 ,   16.31 ,     393766 ,   2093
03/08/17 ,   16.50 ,   16.38 ,   16.61 ,   16.19 ,   16.32 ,     341198 ,   1258
04/08/17 ,   17.05 ,   16.48 ,   17.09 ,   16.35 ,   16.48 ,    1984687 ,   1987
07/08/17 ,   16.71 ,   16.83 ,   17.17 ,   16.61 ,   17.08 ,     494331 ,   1923
08/08/17 ,   16.56 ,   16.34 ,   16.96 ,   15.75 ,   16.75 ,    4008147 ,   6058
09/08/17 ,   16.61 ,   16.59 ,   16.73 ,   16.36 ,   16.50 ,     422295 ,   2257
10/08/17 ,   16.89 ,   16.83 ,   17.03 ,   16.56 ,   16.64 ,     684563 ,   3466
11/08/17 ,   17.39 ,   17.23 ,   17.47 ,   16.72 ,   16.95 ,     549000 ,   3076
14/08/17 ,   17.39 ,   17.43 ,   17.62 ,   17.27 ,   17.39 ,     896141 ,   4564
15/08/17 ,   17.27 ,   17.32 ,   17.51 ,   17.22 ,   17.39 ,     382477 ,   2201
16/08/17 ,   17.23 ,   17.22 ,   17.33 ,   17.01 ,   17.30 ,     456033 ,   1942
17/08/17 ,   17.42 ,   17.25 ,   17.42 ,   17.08 ,   17.14 ,     907826 ,   3501
18/08/17 ,   17.19 ,   17.17 ,   17.38 ,   17.00 ,   17.36 ,     448260 ,   2035
21/08/17 ,   16.90 ,   17.03 ,   17.23 ,   16.87 ,   17.15 ,     247124 ,   1029
22/08/17 ,   17.52 ,   17.33 ,   17.59 ,   16.90 ,   17.00 ,     472866 ,   1491
23/08/17 ,   17.15 ,   17.25 ,   17.46 ,   17.04 ,   17.46 ,     432939 ,   2083
24/08/17 ,   17.48 ,   17.24 ,   17.48 ,   17.01 ,   17.20 ,     458828 ,   1833
25/08/17 ,   17.43 ,   17.40 ,   17.45 ,   17.28 ,   17.43 ,     276574 ,   1252
28/08/17 ,   17.65 ,   17.69 ,   17.86 ,   17.37 ,   17.42 ,     339174 ,   1527
29/08/17 ,   17.43 ,   17.49 ,   17.75 ,   17.39 ,   17.60 ,     470646 ,   1413
30/08/17 ,   17.42 ,   17.46 ,   17.70 ,   17.39 ,   17.42 ,     173842 ,    861
31/08/17 ,   17.56 ,   17.51 ,   17.70 ,   17.42 ,   17.51 ,     374786 ,   1022
01/09/17 ,   18.28 ,   17.85 ,   18.28 ,   17.39 ,   17.57 ,    1075744 ,   3204
04/09/17 ,   18.30 ,   18.02 ,   18.30 ,   17.66 ,   18.13 ,     454207 ,   1881
05/09/17 ,   18.42 ,   18.25 ,   18.47 ,   18.09 ,   18.27 ,    1119161 ,   3243
06/09/17 ,   18.54 ,   18.40 ,   18.64 ,   18.21 ,   18.44 ,     305271 ,   2017
08/09/17 ,   18.77 ,   18.55 ,   19.03 ,   18.10 ,   18.42 ,     474450 ,   2476
11/09/17 ,   18.67 ,   18.63 ,   18.91 ,   18.34 ,   18.88 ,     858156 ,   2102
12/09/17 ,   18.77 ,   18.48 ,   18.77 ,   18.25 ,   18.70 ,     896964 ,   4341
13/09/17 ,   18.62 ,   18.48 ,   18.76 ,   18.25 ,   18.65 ,     794355 ,   2772
14/09/17 ,   18.97 ,   18.79 ,   19.04 ,   18.54 ,   18.62 ,     406913 ,   1450
15/09/17 ,   18.93 ,   18.77 ,   19.01 ,   18.59 ,   18.86 ,     396281 ,   1894
18/09/17 ,   18.74 ,   18.82 ,   19.06 ,   18.65 ,   18.86 ,     334217 ,   1803
19/09/17 ,   19.07 ,   18.62 ,   19.07 ,   18.20 ,   18.82 ,     521855 ,   3763
20/09/17 ,   19.26 ,   18.99 ,   19.34 ,   18.72 ,   19.03 ,     573308 ,   3790
21/09/17 ,   19.12 ,   18.98 ,   19.38 ,   18.67 ,   19.34 ,     872036 ,   4454
22/09/17 ,   20.10 ,   19.66 ,   20.17 ,   18.89 ,   19.20 ,     900354 ,   3694
25/09/17 ,   19.97 ,   19.90 ,   20.09 ,   19.68 ,   20.06 ,     965800 ,   4166
26/09/17 ,   19.82 ,   19.65 ,   20.02 ,   19.39 ,   20.02 ,     528820 ,   2099
27/09/17 ,   19.44 ,   19.40 ,   19.79 ,   19.30 ,   19.79 ,     599253 ,   2713
28/09/17 ,   18.86 ,   19.16 ,   19.75 ,   18.85 ,   19.44 ,     729540 ,   3989
29/09/17 ,   18.74 ,   18.84 ,   19.08 ,   18.63 ,   18.95 ,     748796 ,   3420
02/10/17 ,   18.63 ,   18.74 ,   18.97 ,   18.55 ,   18.82 ,     755502 ,   3579
03/10/17 ,   19.16 ,   18.84 ,   19.16 ,   18.60 ,   18.75 ,     415325 ,   1799
04/10/17 ,   19.29 ,   19.14 ,   19.37 ,   18.82 ,   19.09 ,     665686 ,   3065
05/10/17 ,   19.07 ,   19.09 ,   19.54 ,   18.97 ,   19.54 ,    1006747 ,   2876
06/10/17 ,   18.87 ,   18.75 ,   18.93 ,   18.56 ,   18.93 ,     759286 ,   2619
09/10/17 ,   19.73 ,   19.32 ,   20.11 ,   18.72 ,   18.86 ,    1013113 ,   5217
10/10/17 ,   19.94 ,   19.71 ,   20.14 ,   19.22 ,   19.88 ,     875511 ,   3585
11/10/17 ,   20.02 ,   19.96 ,   20.19 ,   19.78 ,   19.98 ,     381405 ,   1639
13/10/17 ,   20.10 ,   19.90 ,   20.10 ,   19.74 ,   19.97 ,     461754 ,   1371
16/10/17 ,   20.10 ,   19.84 ,   20.27 ,   19.64 ,   20.24 ,     604994 ,   1985
17/10/17 ,   20.12 ,   19.87 ,   20.24 ,   19.70 ,   20.23 ,     653933 ,   2914
18/10/17 ,   20.25 ,   19.96 ,   20.36 ,   19.60 ,   20.35 ,     652763 ,   3396
19/10/17 ,   20.12 ,   20.08 ,   20.26 ,   19.89 ,   20.17 ,     351791 ,   1486
20/10/17 ,   20.77 ,   20.49 ,   20.77 ,   20.00 ,   20.27 ,     418913 ,   1555
23/10/17 ,   20.76 ,   20.66 ,   21.15 ,   20.46 ,   20.96 ,     334772 ,   1641
24/10/17 ,   20.24 ,   20.22 ,   20.95 ,   19.87 ,   20.95 ,     855767 ,   2939
25/10/17 ,   20.01 ,   20.05 ,   20.26 ,   19.78 ,   20.14 ,     625589 ,   2575
26/10/17 ,   19.82 ,   19.91 ,   20.15 ,   19.61 ,   20.09 ,    1019346 ,   3019
27/10/17 ,   19.97 ,   19.95 ,   20.11 ,   19.74 ,   19.89 ,     409500 ,   2088
30/10/17 ,   20.09 ,   19.82 ,   20.10 ,   19.50 ,   20.07 ,     745492 ,   3605
31/10/17 ,   19.71 ,   19.84 ,   20.11 ,   19.66 ,   19.97 ,     444999 ,   2346
01/11/17 ,   19.62 ,   19.78 ,   20.00 ,   19.53 ,   19.86 ,     447877 ,   1156
03/11/17 ,   19.92 ,   19.79 ,   20.13 ,   19.56 ,   19.78 ,     849673 ,   2450
06/11/17 ,   20.58 ,   20.55 ,   21.28 ,   19.96 ,   19.97 ,     667189 ,   2815
07/11/17 ,   20.29 ,   20.54 ,   21.08 ,   20.29 ,   20.67 ,     457405 ,   1610
08/11/17 ,   21.15 ,   21.00 ,   21.39 ,   20.47 ,   20.54 ,     320950 ,   1716
09/11/17 ,   21.05 ,   21.06 ,   21.49 ,   20.60 ,   21.06 ,    1304330 ,   2611
10/11/17 ,   20.86 ,   20.85 ,   21.25 ,   20.58 ,   20.88 ,     667808 ,   3135
13/11/17 ,   20.49 ,   20.31 ,   20.88 ,   20.05 ,   20.88 ,     888920 ,   3272
14/11/17 ,   20.58 ,   20.60 ,   20.80 ,   20.36 ,   20.66 ,     300862 ,   1468
16/11/17 ,   21.64 ,   21.02 ,   21.76 ,   20.45 ,   20.59 ,     579819 ,   2798
17/11/17 ,   21.16 ,   21.37 ,   22.11 ,   21.16 ,   21.77 ,     664779 ,   2504
21/11/17 ,   21.11 ,   21.05 ,   21.34 ,   20.49 ,   21.17 ,     989811 ,   4117
22/11/17 ,   20.89 ,   20.79 ,   21.34 ,   20.63 ,   21.33 ,    1030685 ,   2708
23/11/17 ,   20.66 ,   20.72 ,   20.86 ,   20.65 ,   20.79 ,     301170 ,    996
24/11/17 ,   20.80 ,   20.87 ,   21.34 ,   20.35 ,   20.77 ,     561918 ,   2422
27/11/17 ,   20.73 ,   20.64 ,   20.94 ,   20.33 ,   20.77 ,     639801 ,   2875
28/11/17 ,   20.67 ,   20.79 ,   21.02 ,   20.53 ,   20.82 ,     541211 ,   3092
29/11/17 ,   20.58 ,   20.61 ,   20.76 ,   20.45 ,   20.70 ,     259488 ,   1671
30/11/17 ,   19.92 ,   19.93 ,   20.46 ,   19.67 ,   20.42 ,     965007 ,   3487
01/12/17 ,   19.83 ,   19.92 ,   20.27 ,   19.72 ,   19.84 ,    1012433 ,   4079
04/12/17 ,   19.82 ,   19.81 ,   20.04 ,   19.55 ,   19.79 ,     455890 ,   1513
05/12/17 ,   19.63 ,   19.63 ,   19.94 ,   19.30 ,   19.93 ,     478194 ,   2620
06/12/17 ,   19.62 ,   19.78 ,   19.96 ,   19.42 ,   19.42 ,     589537 ,   1446
07/12/17 ,   19.85 ,   19.82 ,   20.05 ,   19.43 ,   19.43 ,     677919 ,   3416
08/12/17 ,   20.01 ,   19.91 ,   20.06 ,   19.77 ,   19.79 ,     292271 ,    874
11/12/17 ,   19.78 ,   19.79 ,   20.12 ,   19.64 ,   20.08 ,     414653 ,   1869
12/12/17 ,   20.02 ,   19.87 ,   20.04 ,   19.51 ,   19.63 ,     467527 ,   2479
13/12/17 ,   20.68 ,   20.29 ,   20.98 ,   19.76 ,   20.10 ,    1681476 ,   3840
14/12/17 ,   20.69 ,   20.54 ,   20.82 ,   20.29 ,   20.54 ,     905411 ,   3102
15/12/17 ,   20.14 ,   20.17 ,   20.79 ,   19.61 ,   20.53 ,    1547691 ,   3775
18/12/17 ,   20.53 ,   20.42 ,   20.70 ,   19.96 ,   20.34 ,     849723 ,   5504
19/12/17 ,   20.77 ,   20.63 ,   21.01 ,   20.22 ,   20.66 ,     548332 ,   3159
20/12/17 ,   20.66 ,   20.72 ,   20.87 ,   20.36 ,   20.76 ,     495402 ,   2422
21/12/17 ,   20.83 ,   20.76 ,   20.89 ,   20.52 ,   20.67 ,     498931 ,   3241
22/12/17 ,   20.80 ,   20.76 ,   21.18 ,   20.54 ,   20.98 ,     434660 ,   2218
26/12/17 ,   20.89 ,   20.90 ,   21.08 ,   20.76 ,   20.94 ,      76247 ,    317
27/12/17 ,   20.65 ,   20.76 ,   20.85 ,   20.65 ,   20.85 ,     277949 ,   1396
28/12/17 ,   20.54 ,   20.67 ,   20.84 ,   20.54 ,   20.79 ,     341442 ,   1669
02/01/18 ,   20.55 ,   20.56 ,   20.85 ,   20.35 ,   20.67 ,    1017774 ,   2408
03/01/18 ,   20.43 ,   20.72 ,   20.88 ,   20.40 ,   20.64 ,     896937 ,   2886
04/01/18 ,   20.80 ,   20.78 ,   21.29 ,   20.40 ,   20.40 ,    1339819 ,   5089
05/01/18 ,   21.04 ,   21.00 ,   21.15 ,   20.75 ,   21.09 ,     442484 ,   2092
08/01/18 ,   20.98 ,   20.95 ,   21.26 ,   20.71 ,   20.94 ,     549952 ,   2661
09/01/18 ,   21.10 ,   21.08 ,   21.23 ,   20.91 ,   20.94 ,     499867 ,   2729
10/01/18 ,   21.08 ,   21.10 ,   21.57 ,   21.01 ,   21.15 ,     257952 ,   1347
11/01/18 ,   21.30 ,   21.22 ,   21.37 ,   20.98 ,   21.17 ,     319291 ,   1494
12/01/18 ,   21.30 ,   21.29 ,   21.55 ,   21.12 ,   21.40 ,     970356 ,   2041
15/01/18 ,   21.26 ,   21.26 ,   21.53 ,   21.13 ,   21.53 ,     594650 ,    844
16/01/18 ,   21.34 ,   21.23 ,   21.45 ,   20.84 ,   21.20 ,     885304 ,   4069
17/01/18 ,   21.19 ,   21.14 ,   21.53 ,   20.95 ,   21.44 ,     635135 ,   2803
18/01/18 ,   21.30 ,   21.23 ,   21.37 ,   21.05 ,   21.21 ,    2314320 ,   1939
19/01/18 ,   21.43 ,   21.39 ,   21.58 ,   21.23 ,   21.38 ,     523695 ,   2496
22/01/18 ,   21.37 ,   21.37 ,   21.64 ,   21.21 ,   21.54 ,     538110 ,   2807
23/01/18 ,   21.10 ,   21.05 ,   21.26 ,   20.67 ,   21.22 ,     508656 ,   2203
24/01/18 ,   21.37 ,   21.20 ,   21.44 ,   20.92 ,   21.15 ,     680617 ,   3006
26/01/18 ,   21.42 ,   21.46 ,   21.66 ,   21.31 ,   21.65 ,    1198988 ,   2627
29/01/18 ,   20.66 ,   20.84 ,   21.72 ,   20.57 ,   21.34 ,    1088460 ,   3128
30/01/18 ,   20.29 ,   20.46 ,   20.72 ,   20.21 ,   20.69 ,     530539 ,   2650
31/01/18 ,   20.33 ,   20.33 ,   20.61 ,   20.11 ,   20.47 ,     315132 ,   1639
01/02/18 ,   20.05 ,   20.22 ,   20.48 ,   20.01 ,   20.16 ,     948287 ,   2722
02/02/18 ,   19.67 ,   19.66 ,   20.06 ,   19.22 ,   20.06 ,    1743525 ,   5167
05/02/18 ,   19.55 ,   19.57 ,   19.91 ,   19.28 ,   19.78 ,     627114 ,   3889
06/02/18 ,   18.72 ,   19.11 ,   19.55 ,   18.66 ,   19.32 ,    1201372 ,   3957
07/02/18 ,   18.80 ,   18.60 ,   19.08 ,   18.41 ,   18.71 ,    2183375 ,   4590
08/02/18 ,   18.74 ,   18.77 ,   19.16 ,   18.28 ,   18.95 ,    1076402 ,   5372
09/02/18 ,   18.03 ,   18.31 ,   18.77 ,   17.91 ,   18.77 ,    1246010 ,   6359
14/02/18 ,   18.63 ,   18.39 ,   18.63 ,   18.12 ,   18.12 ,    1163751 ,   4656
15/02/18 ,   18.67 ,   18.48 ,   18.67 ,   18.35 ,   18.63 ,     744865 ,   2619
16/02/18 ,   18.70 ,   18.58 ,   18.74 ,   18.37 ,   18.56 ,     639359 ,   2855
19/02/18 ,   18.72 ,   18.49 ,   18.72 ,   18.17 ,   18.70 ,     362784 ,   1766
20/02/18 ,   19.34 ,   19.15 ,   19.51 ,   18.46 ,   18.72 ,    2931983 ,   5856
21/02/18 ,   19.11 ,   19.05 ,   19.33 ,   18.80 ,   19.33 ,     828281 ,   3455
22/02/18 ,   19.04 ,   19.01 ,   19.21 ,   18.90 ,   19.21 ,    1133890 ,   1976
23/02/18 ,   19.09 ,   19.11 ,   19.28 ,   18.88 ,   18.98 ,     909337 ,   4531
26/02/18 ,   18.80 ,   18.90 ,   19.27 ,   18.72 ,   19.10 ,     851686 ,   5358
27/02/18 ,   18.59 ,   18.65 ,   19.08 ,   18.43 ,   18.69 ,     891383 ,   3430
28/02/18 ,   18.20 ,   18.38 ,   18.82 ,   18.20 ,   18.62 ,    4393456 ,   3218
01/03/18 ,   18.38 ,   18.47 ,   18.78 ,   18.09 ,   18.30 ,     826280 ,   4208
02/03/18 ,   18.55 ,   18.45 ,   18.61 ,   18.23 ,   18.39 ,     526974 ,   2345
05/03/18 ,   18.32 ,   18.42 ,   18.59 ,   18.29 ,   18.57 ,     277159 ,   1293
06/03/18 ,   18.44 ,   18.32 ,   18.51 ,   18.02 ,   18.46 ,     729282 ,   2982
07/03/18 ,   18.52 ,   18.25 ,   18.54 ,   18.04 ,   18.42 ,     781950 ,   2309
08/03/18 ,   18.35 ,   18.45 ,   18.74 ,   18.31 ,   18.57 ,     713542 ,   2931
09/03/18 ,   18.57 ,   18.60 ,   18.80 ,   18.32 ,   18.32 ,     633809 ,   3602
12/03/18 ,   18.85 ,   18.71 ,   18.90 ,   18.46 ,   18.74 ,     396050 ,   1837
13/03/18 ,   18.60 ,   18.54 ,   18.76 ,   18.33 ,   18.74 ,     422872 ,   2645
14/03/18 ,   18.52 ,   18.55 ,   18.74 ,   18.46 ,   18.60 ,     301152 ,   1603
15/03/18 ,   18.79 ,   18.68 ,   18.83 ,   18.47 ,   18.55 ,     347738 ,   1692
16/03/18 ,   18.72 ,   18.71 ,   18.84 ,   18.55 ,   18.79 ,     492302 ,   2064
19/03/18 ,   19.21 ,   19.05 ,   19.33 ,   18.64 ,   18.79 ,     653851 ,   2162
20/03/18 ,   18.98 ,   18.97 ,   19.28 ,   18.92 ,   19.21 ,     752135 ,   1137
21/03/18 ,   18.74 ,   18.83 ,   19.14 ,   18.74 ,   18.98 ,     287308 ,   1356
22/03/18 ,   19.40 ,   19.13 ,   19.43 ,   18.67 ,   18.67 ,    2143855 ,   1972
23/03/18 ,   19.57 ,   19.59 ,   19.72 ,   19.44 ,   19.44 ,     451345 ,   2310
26/03/18 ,   19.70 ,   19.48 ,   19.83 ,   19.11 ,   19.83 ,     324772 ,   1649
27/03/18 ,   19.23 ,   19.37 ,   19.79 ,   19.19 ,   19.76 ,     405475 ,   2096
28/03/18 ,   19.29 ,   19.11 ,   19.46 ,   18.86 ,   19.39 ,     722010 ,   4139
29/03/18 ,   19.42 ,   19.29 ,   19.75 ,   19.05 ,   19.39 ,     616233 ,   2633
02/04/18 ,   19.19 ,   19.21 ,   19.63 ,   18.98 ,   19.40 ,     338495 ,   1927
03/04/18 ,   19.55 ,   19.52 ,   19.66 ,   19.14 ,   19.19 ,     537210 ,   3591
04/04/18 ,   19.30 ,   19.37 ,   19.83 ,   19.21 ,   19.50 ,     709998 ,   3963
05/04/18 ,   20.14 ,   19.98 ,   20.33 ,   19.57 ,   19.67 ,     709734 ,   3920
06/04/18 ,   20.21 ,   19.97 ,   20.39 ,   19.73 ,   20.23 ,     288651 ,   1256
09/04/18 ,   19.93 ,   19.93 ,   20.35 ,   19.62 ,   20.23 ,     308892 ,   1863
10/04/18 ,   20.01 ,   19.89 ,   20.14 ,   19.70 ,   20.14 ,     301622 ,   1742
11/04/18 ,   20.46 ,   20.28 ,   20.53 ,   19.87 ,   20.04 ,     331329 ,   1748
12/04/18 ,   20.88 ,   20.61 ,   20.97 ,   20.06 ,   20.38 ,     744486 ,   4755
13/04/18 ,   21.00 ,   20.82 ,   21.09 ,   20.62 ,   20.95 ,     702300 ,   3511
16/04/18 ,   20.90 ,   20.92 ,   21.10 ,   20.73 ,   20.76 ,     448290 ,   2647
17/04/18 ,   20.92 ,   21.09 ,   21.37 ,   20.84 ,   20.91 ,     544954 ,   2357
18/04/18 ,   20.98 ,   21.13 ,   21.24 ,   20.90 ,   20.96 ,    2413597 ,   1891
19/04/18 ,   20.94 ,   20.95 ,   21.20 ,   20.85 ,   20.89 ,     450676 ,   2286
20/04/18 ,   21.14 ,   20.94 ,   21.14 ,   20.62 ,   20.66 ,     498042 ,   2940
23/04/18 ,   21.21 ,   21.25 ,   21.49 ,   20.91 ,   21.13 ,     338695 ,   1294
24/04/18 ,   20.97 ,   21.07 ,   21.37 ,   20.96 ,   21.35 ,     165874 ,   1025
25/04/18 ,   20.70 ,   20.90 ,   21.10 ,   20.70 ,   20.97 ,     175870 ,   1139
26/04/18 ,   20.57 ,   20.80 ,   21.07 ,   20.48 ,   20.89 ,     421041 ,   3051
27/04/18 ,   21.27 ,   21.18 ,   21.83 ,   20.58 ,   20.69 ,     704918 ,   2982
30/04/18 ,   21.58 ,   21.37 ,   21.87 ,   21.03 ,   21.33 ,     342977 ,   1993
02/05/18 ,   20.89 ,   20.92 ,   21.58 ,   20.50 ,   21.58 ,     470596 ,   2230
03/05/18 ,   21.18 ,   20.89 ,   21.23 ,   20.57 ,   20.70 ,     438492 ,   2467
04/05/18 ,   20.76 ,   21.01 ,   21.38 ,   20.75 ,   21.18 ,     860541 ,   3061
07/05/18 ,   20.72 ,   20.72 ,   20.96 ,   20.54 ,   20.89 ,     424944 ,   2072
08/05/18 ,   20.66 ,   20.74 ,   21.10 ,   20.55 ,   20.74 ,     415175 ,   2493
09/05/18 ,   20.47 ,   20.27 ,   20.67 ,   20.01 ,   20.56 ,     610730 ,   2250
10/05/18 ,   20.79 ,   20.74 ,   20.92 ,   20.48 ,   20.48 ,     496137 ,   1893
11/05/18 ,   20.65 ,   20.73 ,   20.98 ,   20.44 ,   20.98 ,     321987 ,   1025
14/05/18 ,   20.81 ,   20.66 ,   20.83 ,   20.40 ,   20.81 ,     281017 ,   1403
15/05/18 ,   20.43 ,   20.32 ,   20.85 ,   20.01 ,   20.63 ,    1300293 ,   3143
16/05/18 ,   20.47 ,   20.42 ,   20.62 ,   20.28 ,   20.41 ,     241433 ,    739
17/05/18 ,   20.27 ,   20.30 ,   20.53 ,   20.15 ,   20.39 ,     187923 ,   1233
18/05/18 ,   20.07 ,   19.88 ,   20.26 ,   19.76 ,   20.11 ,    1356474 ,   3023
21/05/18 ,   19.96 ,   19.95 ,   20.29 ,   19.85 ,   20.29 ,    1354032 ,   1223
22/05/18 ,   19.43 ,   19.57 ,   20.24 ,   19.33 ,   20.20 ,     702251 ,   4135
23/05/18 ,   19.02 ,   19.16 ,   19.42 ,   18.65 ,   19.15 ,     625539 ,   2545
24/05/18 ,   19.03 ,   19.03 ,   19.43 ,   18.78 ,   18.78 ,     377022 ,   1618
25/05/18 ,   18.74 ,   18.85 ,   19.21 ,   18.68 ,   19.16 ,     412767 ,   1988
28/05/18 ,   17.77 ,   17.95 ,   18.75 ,   17.65 ,   18.74 ,     499246 ,   2866
29/05/18 ,   18.10 ,   18.09 ,   18.42 ,   17.63 ,   17.90 ,     868470 ,   2949
30/05/18 ,   18.34 ,   18.30 ,   18.57 ,   18.02 ,   18.17 ,     692091 ,   2814
01/06/18 ,   18.54 ,   18.54 ,   18.75 ,   18.19 ,   18.49 ,     643935 ,   2494
04/06/18 ,   19.29 ,   18.87 ,   19.31 ,   18.50 ,   18.50 ,    1658363 ,   2816
05/06/18 ,   19.18 ,   19.15 ,   19.37 ,   18.94 ,   19.16 ,     575018 ,   2169
06/06/18 ,   18.50 ,   18.47 ,   19.13 ,   18.33 ,   19.02 ,     343242 ,   1032
07/06/18 ,   17.83 ,   17.83 ,   18.40 ,   17.23 ,   18.34 ,    1034900 ,   2538
08/06/18 ,   17.72 ,   17.78 ,   18.10 ,   17.49 ,   18.00 ,     521284 ,   2096
11/06/18 ,   17.34 ,   17.34 ,   17.79 ,   17.16 ,   17.65 ,     748744 ,   2149
12/06/18 ,   17.39 ,   17.35 ,   17.53 ,   17.21 ,   17.39 ,     501120 ,   2824
13/06/18 ,   16.94 ,   16.93 ,   17.30 ,   16.69 ,   17.28 ,     975073 ,   4652
14/06/18 ,   17.03 ,   16.83 ,   17.33 ,   16.49 ,   17.06 ,     594256 ,   3625
15/06/18 ,   16.61 ,   16.63 ,   17.12 ,   16.45 ,   17.12 ,     535652 ,   2204
18/06/18 ,   16.46 ,   16.43 ,   16.64 ,   16.31 ,   16.61 ,     539709 ,   2889
19/06/18 ,   16.61 ,   16.55 ,   16.64 ,   16.20 ,   16.20 ,     890451 ,   4309
20/06/18 ,   16.67 ,   16.66 ,   16.96 ,   16.32 ,   16.82 ,     484263 ,   2592
21/06/18 ,   16.51 ,   16.58 ,   16.71 ,   16.42 ,   16.71 ,    1206663 ,   4104
22/06/18 ,   16.96 ,   16.72 ,   17.05 ,   16.48 ,   16.55 ,     696023 ,   3652
25/06/18 ,   16.94 ,   17.01 ,   17.21 ,   16.79 ,   17.14 ,     830967 ,   4639
26/06/18 ,   17.15 ,   17.16 ,   17.34 ,   17.02 ,   17.16 ,     506693 ,   2810
27/06/18 ,   17.09 ,   17.10 ,   17.35 ,   16.94 ,   16.94 ,     637042 ,   2480
28/06/18 ,   17.65 ,   17.31 ,   17.70 ,   16.91 ,   17.11 ,     914013 ,   2983
29/06/18 ,   17.09 ,   17.20 ,   17.70 ,   17.09 ,   17.48 ,    1014134 ,   5099
02/07/18 ,   16.54 ,   16.67 ,   17.13 ,   16.52 ,   17.13 ,     558594 ,   2218
03/07/18 ,   16.71 ,   16.77 ,   16.95 ,   16.47 ,   16.67 ,     399396 ,   2621
04/07/18 ,   17.25 ,   17.06 ,   17.25 ,   16.70 ,   16.70 ,     266914 ,   2019
05/07/18 ,   16.91 ,   16.83 ,   17.25 ,   16.63 ,   17.20 ,     541127 ,   2683
06/07/18 ,   16.26 ,   16.44 ,   17.11 ,   16.21 ,   17.04 ,     754851 ,   3855
10/07/18 ,   16.54 ,   16.55 ,   16.78 ,   16.39 ,   16.40 ,     786782 ,   2838
11/07/18 ,   16.65 ,   16.56 ,   16.81 ,   16.38 ,   16.66 ,     471417 ,   2027
12/07/18 ,   16.90 ,   16.73 ,   16.90 ,   16.55 ,   16.71 ,     558836 ,   2403
13/07/18 ,   17.20 ,   17.02 ,   17.21 ,   16.71 ,   16.76 ,     420447 ,   2807
16/07/18 ,   17.75 ,   17.59 ,   17.82 ,   17.25 ,   17.30 ,     753142 ,   4309
17/07/18 ,   17.50 ,   17.50 ,   18.00 ,   17.24 ,   17.79 ,     770358 ,   5003
18/07/18 ,   17.69 ,   17.53 ,   17.73 ,   17.36 ,   17.55 ,     570694 ,   1723
19/07/18 ,   18.30 ,   17.77 ,   18.30 ,   17.42 ,   17.67 ,     570429 ,   1728
20/07/18 ,   18.44 ,   18.49 ,   18.84 ,   18.13 ,   18.34 ,     583096 ,   2239
23/07/18 ,   18.55 ,   18.32 ,   18.55 ,   17.97 ,   18.44 ,     603070 ,   2628
24/07/18 ,   18.44 ,   18.39 ,   18.83 ,   17.83 ,   18.81 ,    1517681 ,   3792
25/07/18 ,   18.16 ,   18.24 ,   18.59 ,   18.16 ,   18.34 ,     579848 ,   1972
26/07/18 ,   17.97 ,   17.94 ,   18.23 ,   17.57 ,   18.16 ,     446097 ,   2520
27/07/18 ,   17.69 ,   17.86 ,   18.18 ,   17.64 ,   18.12 ,     547112 ,   1593
30/07/18 ,   17.54 ,   17.64 ,   17.93 ,   17.43 ,   17.93 ,     304770 ,   1688
31/07/18 ,   17.92 ,   17.45 ,   18.00 ,   16.83 ,   17.36 ,    1504418 ,   5673
01/08/18 ,   18.18 ,   17.79 ,   18.18 ,   17.43 ,   17.99 ,    1026275 ,   4172
02/08/18 ,   17.87 ,   17.98 ,   18.20 ,   17.87 ,   18.13 ,     611536 ,   2961
03/08/18 ,   17.75 ,   17.85 ,   18.09 ,   17.54 ,   18.09 ,     703414 ,   1610
06/08/18 ,   17.67 ,   17.80 ,   17.96 ,   17.67 ,   17.90 ,     511313 ,   2572
07/08/18 ,   17.36 ,   17.67 ,   17.97 ,   17.01 ,   17.60 ,    1645516 ,   4395
08/08/18 ,   17.53 ,   17.60 ,   17.94 ,   17.13 ,   17.13 ,    1102069 ,   5706
09/08/18 ,   17.66 ,   17.58 ,   17.77 ,   17.18 ,   17.63 ,     405203 ,   2895
10/08/18 ,   17.16 ,   17.12 ,   17.66 ,   16.92 ,   17.42 ,     523287 ,   2979
13/08/18 ,   17.10 ,   17.02 ,   17.44 ,   16.88 ,   17.41 ,     831013 ,   4420
14/08/18 ,   17.35 ,   17.22 ,   17.52 ,   16.97 ,   17.24 ,    1136371 ,   5142
15/08/18 ,   16.95 ,   17.05 ,   17.23 ,   16.94 ,   17.10 ,     552980 ,   1786
16/08/18 ,   16.85 ,   16.81 ,   17.14 ,   16.69 ,   17.14 ,     461521 ,   2736
17/08/18 ,   16.85 ,   16.85 ,   17.04 ,   16.70 ,   16.72 ,     936605 ,   1564
20/08/18 ,   17.07 ,   17.04 ,   17.29 ,   16.83 ,   17.07 ,     838002 ,   4059
21/08/18 ,   16.38 ,   16.64 ,   17.14 ,   16.09 ,   17.14 ,     527582 ,   2896
22/08/18 ,   16.47 ,   16.23 ,   16.49 ,   15.88 ,   16.19 ,    1026658 ,   4981
23/08/18 ,   16.15 ,   16.25 ,   16.61 ,   16.14 ,   16.41 ,     224831 ,   1019
24/08/18 ,   16.30 ,   16.27 ,   16.48 ,   16.05 ,   16.44 ,     344982 ,   2088
27/08/18 ,   16.76 ,   16.65 ,   16.76 ,   16.34 ,   16.43 ,     214539 ,   1278
28/08/18 ,   16.85 ,   16.80 ,   17.02 ,   16.51 ,   16.66 ,     507487 ,   2806
29/08/18 ,   16.81 ,   16.77 ,   16.99 ,   16.64 ,   16.85 ,     457367 ,   2029
30/08/18 ,   16.76 ,   16.77 ,   16.93 ,   16.48 ,   16.84 ,     326381 ,   1575
31/08/18 ,   16.66 ,   16.47 ,   16.81 ,   16.27 ,   16.77 ,     569065 ,   2652
03/09/18 ,   16.48 ,   16.41 ,   16.62 ,   16.13 ,   16.44 ,     253165 ,   1716
04/09/18 ,   16.21 ,   16.17 ,   16.61 ,   16.08 ,   16.61 ,     533851 ,   3028
05/09/18 ,   16.35 ,   16.25 ,   16.37 ,   15.97 ,   16.31 ,     229583 ,   1160
06/09/18 ,   15.98 ,   15.98 ,   16.38 ,   15.75 ,   16.38 ,     621589 ,   3246
10/09/18 ,   16.00 ,   15.88 ,   16.08 ,   15.70 ,   15.99 ,     633589 ,   2235
11/09/18 ,   15.50 ,   15.50 ,   15.92 ,   15.38 ,   15.90 ,     623070 ,   2440
12/09/18 ,   15.21 ,   15.38 ,   15.73 ,   15.16 ,   15.66 ,     825590 ,   3360
13/09/18 ,   15.36 ,   15.37 ,   15.54 ,   15.18 ,   15.50 ,     613040 ,   2803
14/09/18 ,   15.26 ,   15.20 ,   15.51 ,   14.99 ,   15.49 ,     825892 ,   2872
17/09/18 ,   15.13 ,   15.10 ,   15.29 ,   14.94 ,   15.15 ,     265649 ,   1511
18/09/18 ,   14.77 ,   14.57 ,   15.13 ,   14.24 ,   15.13 ,    5022588 ,   5948
19/09/18 ,   15.21 ,   15.05 ,   15.46 ,   14.58 ,   14.67 ,    2861115 ,   3521
20/09/18 ,   15.50 ,   15.39 ,   15.56 ,   15.14 ,   15.36 ,    1107369 ,   3351
21/09/18 ,   15.69 ,   15.74 ,   15.97 ,   15.37 ,   15.62 ,     996886 ,   3437
24/09/18 ,   15.58 ,   15.42 ,   15.64 ,   15.21 ,   15.58 ,     901360 ,   1690
25/09/18 ,   15.56 ,   15.49 ,   15.68 ,   15.26 ,   15.37 ,    1475023 ,   4654
26/09/18 ,   15.67 ,   15.72 ,   15.95 ,   15.44 ,   15.44 ,     800143 ,   4109
27/09/18 ,   15.80 ,   15.84 ,   15.98 ,   15.57 ,   15.82 ,     904034 ,   3364
28/09/18 ,   15.85 ,   15.82 ,   15.98 ,   15.67 ,   15.74 ,     353551 ,   1760
01/10/18 ,   15.68 ,   15.63 ,   16.31 ,   15.37 ,   15.94 ,     513939 ,   3449
02/10/18 ,   16.31 ,   16.03 ,   16.32 ,   15.62 ,   15.79 ,    1306242 ,   3589
03/10/18 ,   16.76 ,   16.71 ,   16.97 ,   16.26 ,   16.34 ,    1037684 ,   3521
04/10/18 ,   17.20 ,   16.83 ,   17.30 ,   16.45 ,   16.54 ,    1198528 ,   3653
05/10/18 ,   16.94 ,   16.87 ,   17.25 ,   16.73 ,   17.25 ,    2682803 ,   4790
08/10/18 ,   17.47 ,   17.40 ,   18.22 ,   17.19 ,   18.22 ,     695614 ,   2021
09/10/18 ,   17.27 ,   17.43 ,   17.69 ,   17.13 ,   17.57 ,     884121 ,   4492
10/10/18 ,   17.41 ,   17.30 ,   17.53 ,   16.91 ,   17.16 ,     649513 ,   2573
11/10/18 ,   17.35 ,   17.38 ,   17.60 ,   17.20 ,   17.50 ,     320119 ,   1869
15/10/18 ,   16.53 ,   16.81 ,   17.47 ,   16.51 ,   17.34 ,    1108210 ,   3789
16/10/18 ,   16.98 ,   16.74 ,   17.10 ,   16.47 ,   16.65 ,     820335 ,   2046
17/10/18 ,   17.43 ,   17.26 ,   17.47 ,   16.79 ,   16.84 ,     546063 ,   2401
18/10/18 ,   18.89 ,   18.73 ,   19.39 ,   17.48 ,   17.49 ,    4299970 ,   5948
19/10/18 ,   24.20 ,   22.56 ,   24.20 ,   20.03 ,   20.14 ,    8118851 ,  17337
22/10/18 ,   24.16 ,   25.01 ,   27.93 ,   23.24 ,   23.96 ,    4004940 ,  11097
23/10/18 ,   24.15 ,   22.14 ,   24.40 ,   20.90 ,   23.90 ,    5525883 ,  14818
24/10/18 ,   24.21 ,   24.57 ,   25.98 ,   23.72 ,   24.13 ,    2236318 ,   8146
25/10/18 ,   24.21 ,   24.28 ,   24.68 ,   23.68 ,   24.68 ,    2598383 ,   7995
26/10/18 ,   24.50 ,   24.03 ,   24.74 ,   23.17 ,   24.19 ,    3085925 ,   7163
29/10/18 ,   24.10 ,   24.46 ,   25.55 ,   23.68 ,   25.00 ,    1043033 ,   3733
30/10/18 ,   26.14 ,   25.44 ,   26.52 ,   23.92 ,   24.10 ,    2107461 ,   5628
31/10/18 ,   24.83 ,   24.89 ,   26.20 ,   24.25 ,   26.06 ,    2430503 ,   8925
01/11/18 ,   25.10 ,   24.57 ,   25.33 ,   23.83 ,   25.16 ,    1898464 ,   6851
05/11/18 ,   25.51 ,   25.40 ,   25.67 ,   24.81 ,   25.03 ,     952594 ,   3533
06/11/18 ,   25.18 ,   25.15 ,   25.71 ,   24.79 ,   25.32 ,     868626 ,   5052
07/11/18 ,   24.40 ,   24.42 ,   25.66 ,   24.04 ,   25.66 ,    1068183 ,   4660
08/11/18 ,   21.45 ,   22.44 ,   24.94 ,   21.45 ,   24.69 ,    2238047 ,   7373
09/11/18 ,   22.26 ,   22.15 ,   22.79 ,   21.49 ,   21.51 ,    1606661 ,   5543
12/11/18 ,   23.24 ,   22.80 ,   23.46 ,   22.24 ,   22.26 ,    1142278 ,   5280
13/11/18 ,   23.18 ,   23.03 ,   24.73 ,   21.28 ,   23.24 ,    2526276 ,   7824
14/11/18 ,   24.05 ,   24.06 ,   24.78 ,   22.75 ,   23.65 ,    1810564 ,   5156
16/11/18 ,   24.30 ,   24.29 ,   24.60 ,   23.93 ,   24.40 ,    1074769 ,   4056
19/11/18 ,   25.21 ,   25.23 ,   26.03 ,   23.92 ,   24.39 ,     938543 ,   4480
21/11/18 ,   25.18 ,   24.94 ,   25.56 ,   24.43 ,   25.18 ,    1389921 ,   6515
22/11/18 ,   25.18 ,   25.08 ,   25.50 ,   24.71 ,   25.18 ,     304025 ,   1429
23/11/18 ,   24.50 ,   24.68 ,   25.70 ,   24.40 ,   25.36 ,     371298 ,   1849
26/11/18 ,   25.03 ,   25.16 ,   25.43 ,   24.40 ,   24.40 ,     765873 ,   4053
27/11/18 ,   25.59 ,   25.52 ,   25.92 ,   24.95 ,   24.95 ,    2206823 ,   4002
28/11/18 ,   28.17 ,   26.66 ,   28.17 ,   25.38 ,   25.86 ,    3034702 ,   7383
29/11/18 ,   27.30 ,   28.32 ,   29.30 ,   26.88 ,   28.03 ,    2464353 ,   8823
30/11/18 ,   27.11 ,   26.77 ,   27.52 ,   26.32 ,   27.41 ,    2075632 ,   7162
03/12/18 ,   27.76 ,   27.74 ,   28.12 ,   27.18 ,   27.18 ,    2142528 ,   6384
04/12/18 ,   28.50 ,   28.28 ,   28.59 ,   27.85 ,   27.96 ,    1463407 ,   6343
05/12/18 ,   29.40 ,   28.93 ,   29.45 ,   28.31 ,   28.56 ,    1852807 ,   6084
06/12/18 ,   30.02 ,   29.54 ,   30.46 ,   28.84 ,   29.37 ,    1672544 ,   6182
07/12/18 ,   30.78 ,   30.45 ,   30.88 ,   29.44 ,   30.01 ,    1500343 ,   5606
10/12/18 ,   30.10 ,   30.36 ,   30.94 ,   29.77 ,   30.78 ,    1799423 ,   6833
11/12/18 ,   29.43 ,   29.64 ,   30.66 ,   28.86 ,   30.62 ,    1053552 ,   2988
12/12/18 ,   30.84 ,   30.06 ,   30.84 ,   29.02 ,   29.74 ,     794586 ,   3828
13/12/18 ,   30.18 ,   30.54 ,   31.20 ,   30.10 ,   31.19 ,    1709732 ,   5467
14/12/18 ,   30.09 ,   30.20 ,   30.72 ,   29.72 ,   30.23 ,    1013009 ,   4652
17/12/18 ,   29.46 ,   29.77 ,   30.43 ,   29.37 ,   30.09 ,    1233351 ,   4916
18/12/18 ,   29.68 ,   29.54 ,   29.93 ,   28.91 ,   29.93 ,    1777724 ,   6267
19/12/18 ,   29.66 ,   29.59 ,   29.88 ,   29.37 ,   29.67 ,    1226358 ,   5503
20/12/18 ,   29.07 ,   29.33 ,   29.72 ,   29.05 ,   29.71 ,    1005009 ,   5409
21/12/18 ,   29.59 ,   29.49 ,   29.99 ,   28.97 ,   29.03 ,    1560814 ,   4899
26/12/18 ,   30.57 ,   30.41 ,   31.53 ,   29.09 ,   29.21 ,     803951 ,   4234
27/12/18 ,   31.13 ,   31.16 ,   31.69 ,   30.61 ,   30.91 ,     675603 ,   3789
28/12/18 ,   31.59 ,   31.43 ,   31.72 ,   30.79 ,   31.49 ,     850375 ,   4619
02/01/19 ,   33.44 ,   32.81 ,   33.71 ,   31.44 ,   32.06 ,     642318 ,   3288
03/01/19 ,   33.24 ,   33.58 ,   34.20 ,   33.00 ,   33.31 ,    1017005 ,   6887
04/01/19 ,   33.14 ,   33.24 ,   33.65 ,   32.58 ,   33.00 ,     463763 ,   2994
07/01/19 ,   31.98 ,   32.09 ,   33.79 ,   31.39 ,   32.83 ,    1348337 ,   6252
08/01/19 ,   30.49 ,   30.58 ,   32.04 ,   30.09 ,   31.88 ,    1574800 ,   8387
09/01/19 ,   31.30 ,   31.22 ,   31.56 ,   30.42 ,   30.75 ,    1071637 ,   6894
10/01/19 ,   30.33 ,   30.55 ,   31.87 ,   29.90 ,   31.55 ,    1260077 ,   6396
11/01/19 ,   28.87 ,   29.32 ,   30.68 ,   28.71 ,   30.61 ,    1375013 ,   5890
14/01/19 ,   28.50 ,   28.53 ,   29.47 ,   28.09 ,   28.98 ,    1351680 ,   7776
15/01/19 ,   29.81 ,   28.95 ,   29.81 ,   28.18 ,   28.50 ,    1998399 ,   7352
16/01/19 ,   30.20 ,   30.18 ,   30.68 ,   29.62 ,   29.82 ,    1202057 ,   6453
17/01/19 ,   29.70 ,   29.75 ,   30.83 ,   29.18 ,   30.43 ,     711182 ,   4451
18/01/19 ,   28.74 ,   28.84 ,   29.31 ,   28.34 ,   29.31 ,    1192658 ,   6665
21/01/19 ,   28.66 ,   28.65 ,   29.08 ,   28.20 ,   28.41 ,     720826 ,   3635
22/01/19 ,   28.28 ,   28.36 ,   28.91 ,   27.72 ,   28.77 ,     822676 ,   4307
23/01/19 ,   29.09 ,   29.07 ,   29.56 ,   28.32 ,   28.49 ,    1386171 ,   3585
24/01/19 ,   30.23 ,   30.00 ,   30.53 ,   29.12 ,   29.12 ,     850264 ,   4410
28/01/19 ,   29.26 ,   29.36 ,   30.28 ,   28.82 ,   30.23 ,    1058023 ,   4960
29/01/19 ,   28.15 ,   28.33 ,   29.57 ,   27.66 ,   29.15 ,    1662541 ,   6901
30/01/19 ,   28.30 ,   28.32 ,   28.99 ,   27.87 ,   28.02 ,    1085700 ,   5626
31/01/19 ,   28.99 ,   28.91 ,   29.49 ,   28.44 ,   28.59 ,    1185445 ,   7024
01/02/19 ,   28.77 ,   28.93 ,   29.42 ,   28.59 ,   28.77 ,    1000769 ,   3895
04/02/19 ,   29.04 ,   29.00 ,   29.27 ,   28.80 ,   28.99 ,    2378093 ,   3266
05/02/19 ,   30.04 ,   29.55 ,   30.04 ,   29.04 ,   29.16 ,     981974 ,   4886
06/02/19 ,   29.88 ,   29.89 ,   30.34 ,   28.88 ,   30.07 ,    1018576 ,   4544
07/02/19 ,   28.59 ,   28.79 ,   29.97 ,   28.40 ,   29.89 ,     984404 ,   5354
08/02/19 ,   28.49 ,   28.04 ,   28.71 ,   27.47 ,   28.41 ,    1064859 ,   6044
11/02/19 ,   28.11 ,   28.07 ,   28.80 ,   27.58 ,   28.39 ,     681235 ,   4126
12/02/19 ,   27.42 ,   27.49 ,   28.14 ,   27.05 ,   27.97 ,     961112 ,   5455
13/02/19 ,   27.62 ,   27.44 ,   28.01 ,   27.14 ,   27.72 ,     887683 ,   3661
14/02/19 ,   28.30 ,   27.71 ,   28.30 ,   27.30 ,   27.62 ,     887724 ,   3074
15/02/19 ,   28.14 ,   28.07 ,   28.50 ,   27.77 ,   28.49 ,     496972 ,   2186
18/02/19 ,   28.07 ,   28.02 ,   28.38 ,   27.62 ,   28.10 ,     543120 ,   4048
19/02/19 ,   27.13 ,   27.51 ,   28.32 ,   27.13 ,   28.32 ,    1001338 ,   4789
20/02/19 ,   26.93 ,   26.72 ,   27.43 ,   26.10 ,   27.33 ,    1901318 ,   7113
21/02/19 ,   25.20 ,   25.65 ,   27.33 ,   25.12 ,   26.58 ,    2484877 ,   8820
22/02/19 ,   26.15 ,   25.60 ,   26.36 ,   24.66 ,   25.28 ,    2644683 ,   8119
25/02/19 ,   26.79 ,   26.20 ,   26.83 ,   25.86 ,   26.16 ,    1093675 ,   5265
26/02/19 ,   27.81 ,   27.04 ,   27.91 ,   26.36 ,   26.79 ,     883541 ,   3429
27/02/19 ,   27.51 ,   27.15 ,   27.81 ,   26.84 ,   27.81 ,    1134526 ,   5177
28/02/19 ,   27.64 ,   27.47 ,   28.03 ,   26.91 ,   27.40 ,     669584 ,   3842
01/03/19 ,   27.91 ,   27.75 ,   28.34 ,   27.32 ,   27.81 ,    1177802 ,   5365
06/03/19 ,   27.77 ,   27.37 ,   28.35 ,   26.98 ,   28.22 ,     684213 ,   3529
07/03/19 ,   28.48 ,   27.82 ,   28.48 ,   27.00 ,   27.77 ,     987581 ,   3399
08/03/19 ,   28.87 ,   28.70 ,   29.18 ,   27.77 ,   28.15 ,     939170 ,   6033
11/03/19 ,   28.25 ,   28.45 ,   29.06 ,   27.89 ,   28.88 ,     997930 ,   4038
12/03/19 ,   28.02 ,   28.03 ,   28.41 ,   27.87 ,   28.14 ,     867909 ,   3522
13/03/19 ,   27.60 ,   27.59 ,   28.10 ,   27.31 ,   28.10 ,     767317 ,   3583
14/03/19 ,   28.11 ,   27.26 ,   28.32 ,   26.76 ,   27.63 ,    2021314 ,   5355
15/03/19 ,   27.42 ,   27.52 ,   28.31 ,   27.25 ,   28.31 ,     650764 ,   3232
18/03/19 ,   27.92 ,   27.67 ,   28.01 ,   27.08 ,   27.87 ,     593080 ,   3482
19/03/19 ,   29.07 ,   28.83 ,   29.75 ,   27.78 ,   28.02 ,    2560103 ,   6034
20/03/19 ,   30.76 ,   30.28 ,   31.39 ,   28.78 ,   29.17 ,    3574554 ,   7728
21/03/19 ,   30.79 ,   30.51 ,   31.18 ,   29.89 ,   30.93 ,    1685433 ,   6633
22/03/19 ,   31.78 ,   31.00 ,   31.88 ,   29.90 ,   30.25 ,    1534900 ,   8573
25/03/19 ,   32.84 ,   32.20 ,   32.85 ,   31.20 ,   31.59 ,    1997120 ,   9540
26/03/19 ,   35.37 ,   34.53 ,   35.43 ,   32.89 ,   32.94 ,    5574207 ,  12566
27/03/19 ,   34.48 ,   34.46 ,   35.62 ,   33.90 ,   35.26 ,    3116761 ,   9455
28/03/19 ,   35.15 ,   34.03 ,   35.30 ,   33.06 ,   34.40 ,    2130123 ,   9451
29/03/19 ,   35.86 ,   35.92 ,   36.86 ,   34.02 ,   35.31 ,    2234845 ,   6996
01/04/19 ,   35.13 ,   35.09 ,   36.39 ,   34.47 ,   36.32 ,    1619388 ,   6659
02/04/19 ,   34.43 ,   35.05 ,   36.01 ,   34.43 ,   35.42 ,    1077463 ,   6384
03/04/19 ,   34.88 ,   34.87 ,   35.26 ,   34.43 ,   34.73 ,    1098897 ,   6306
04/04/19 ,   36.61 ,   37.14 ,   37.94 ,   34.48 ,   34.48 ,    2289810 ,  11405
05/04/19 ,   37.57 ,   37.22 ,   37.69 ,   36.15 ,   36.90 ,    3474856 ,  10598
08/04/19 ,   37.06 ,   37.63 ,   38.62 ,   36.48 ,   37.79 ,    2125898 ,  10014
09/04/19 ,   36.08 ,   36.23 ,   37.44 ,   35.70 ,   36.80 ,    1521606 ,   6888
10/04/19 ,   36.55 ,   36.45 ,   37.09 ,   35.72 ,   36.11 ,    1349778 ,   6095
11/04/19 ,   35.86 ,   35.71 ,   36.80 ,   35.38 ,   36.80 ,    1366309 ,   6063
12/04/19 ,   36.65 ,   36.82 ,   37.94 ,   35.67 ,   35.67 ,    2590336 ,   6268
15/04/19 ,   36.17 ,   36.00 ,   36.96 ,   35.58 ,   36.95 ,     798312 ,   3366
16/04/19 ,   35.07 ,   35.42 ,   36.40 ,   35.07 ,   35.87 ,    1004144 ,   5154
17/04/19 ,   34.49 ,   34.53 ,   35.33 ,   34.08 ,   34.93 ,    1099338 ,   4563
18/04/19 ,   30.23 ,   29.71 ,   32.69 ,   27.81 ,   32.46 ,    8967936 ,  19947
22/04/19 ,   31.20 ,   30.01 ,   31.20 ,   28.84 ,   30.32 ,    1631368 ,   6884
23/04/19 ,   31.01 ,   30.96 ,   31.49 ,   30.55 ,   31.49 ,    1305037 ,   7840
24/04/19 ,   32.35 ,   31.67 ,   32.46 ,   30.77 ,   31.02 ,     982566 ,   5383
25/04/19 ,   32.75 ,   32.02 ,   33.12 ,   31.03 ,   32.14 ,    1574755 ,   5283
26/04/19 ,   31.44 ,   31.60 ,   32.81 ,   31.05 ,   32.81 ,    1348938 ,   5265
29/04/19 ,   32.13 ,   31.93 ,   32.30 ,   31.37 ,   31.40 ,    1327305 ,   6918
30/04/19 ,   31.32 ,   31.62 ,   32.22 ,   31.32 ,   32.13 ,    1113071 ,   5925
02/05/19 ,   31.64 ,   31.33 ,   32.08 ,   30.60 ,   31.32 ,    1027952 ,   5241
03/05/19 ,   30.57 ,   30.35 ,   30.95 ,   29.85 ,   30.95 ,    1924221 ,   9201
06/05/19 ,   29.55 ,   29.24 ,   30.42 ,   29.08 ,   30.11 ,    4250415 ,   5262
07/05/19 ,   29.11 ,   29.23 ,   30.10 ,   28.80 ,   29.65 ,    1294362 ,   5764
08/05/19 ,   30.13 ,   30.21 ,   30.64 ,   29.34 ,   29.40 ,    2123105 ,   6531
09/05/19 ,   29.71 ,   29.72 ,   30.40 ,   29.18 ,   30.28 ,     873599 ,   5045
10/05/19 ,   29.16 ,   29.07 ,   29.81 ,   28.57 ,   29.80 ,    1174986 ,   5491
13/05/19 ,   29.39 ,   28.90 ,   29.39 ,   28.47 ,   28.97 ,     914328 ,   4640
14/05/19 ,   29.41 ,   29.22 ,   29.58 ,   28.69 ,   29.40 ,    1209335 ,   4615
15/05/19 ,   29.25 ,   29.28 ,   29.77 ,   28.59 ,   29.30 ,     797099 ,   4291
16/05/19 ,   29.80 ,   30.17 ,   30.73 ,   29.01 ,   29.25 ,    1159171 ,   6364
17/05/19 ,   29.06 ,   29.16 ,   30.15 ,   28.71 ,   29.70 ,    1105664 ,   4779
20/05/19 ,   29.40 ,   29.54 ,   30.16 ,   28.73 ,   29.30 ,    1027698 ,   5477
21/05/19 ,   31.16 ,   31.15 ,   31.92 ,   29.70 ,   29.71 ,    1145272 ,   5454
22/05/19 ,   30.78 ,   30.92 ,   31.70 ,   30.41 ,   31.16 ,     911816 ,   4483
23/05/19 ,   30.18 ,   30.53 ,   31.09 ,   30.13 ,   30.37 ,     633879 ,   2659
24/05/19 ,   30.78 ,   30.57 ,   30.90 ,   30.05 ,   30.18 ,     632215 ,   3187
27/05/19 ,   30.86 ,   30.68 ,   31.04 ,   30.41 ,   30.78 ,    1286792 ,   4234
28/05/19 ,   32.13 ,   32.15 ,   32.72 ,   30.94 ,   30.94 ,    2176752 ,   8609
29/05/19 ,   32.20 ,   32.07 ,   32.81 ,   31.57 ,   32.49 ,    1297365 ,   6145
30/05/19 ,   33.24 ,   32.65 ,   33.69 ,   31.56 ,   32.80 ,    1925185 ,   7573
31/05/19 ,   33.44 ,   33.01 ,   33.82 ,   32.55 ,   33.15 ,    1081709 ,   4653
03/06/19 ,   32.61 ,   32.67 ,   33.95 ,   32.27 ,   33.95 ,    1227554 ,   5143
04/06/19 ,   33.04 ,   32.79 ,   33.49 ,   32.29 ,   33.12 ,    1336004 ,   6041
05/06/19 ,   32.33 ,   32.36 ,   33.36 ,   31.79 ,   33.10 ,    1473580 ,   6030
06/06/19 ,   31.22 ,   31.35 ,   32.33 ,   30.86 ,   32.33 ,    1711067 ,   8354
07/06/19 ,   33.15 ,   32.40 ,   33.23 ,   31.13 ,   31.30 ,    1567797 ,   6408
10/06/19 ,   32.36 ,   32.62 ,   33.34 ,   32.31 ,   33.32 ,     912638 ,   3770
11/06/19 ,   32.42 ,   32.80 ,   33.44 ,   32.19 ,   32.80 ,    1196405 ,   6073
12/06/19 ,   32.50 ,   32.28 ,   32.75 ,   31.87 ,   32.52 ,     723795 ,   4613
13/06/19 ,   34.38 ,   33.67 ,   34.74 ,   32.13 ,   32.42 ,    2534189 ,   8581
14/06/19 ,   35.84 ,   35.40 ,   36.77 ,   33.90 ,   34.47 ,    2981622 ,   7735
17/06/19 ,   36.31 ,   35.90 ,   36.41 ,   35.23 ,   35.80 ,    1847608 ,   6362
18/06/19 ,   36.46 ,   36.50 ,   37.19 ,   35.98 ,   36.32 ,    1559897 ,   7742
19/06/19 ,   36.97 ,   36.50 ,   36.97 ,   35.87 ,   36.41 ,    1179246 ,   4560
21/06/19 ,   36.80 ,   36.99 ,   37.83 ,   36.56 ,   36.97 ,    1512308 ,   4716
24/06/19 ,   36.02 ,   36.18 ,   36.82 ,   35.64 ,   36.68 ,    1429473 ,   3321
25/06/19 ,   35.39 ,   35.42 ,   36.30 ,   34.97 ,   35.85 ,    2287461 ,   9989
26/06/19 ,   34.24 ,   34.53 ,   35.75 ,   33.88 ,   35.15 ,    6738067 ,  17231
27/06/19 ,   33.88 ,   33.79 ,   34.58 ,   33.25 ,   34.15 ,    2913095 ,  10193
28/06/19 ,   34.70 ,   34.52 ,   34.88 ,   33.94 ,   34.01 ,    3507889 ,   8434
01/07/19 ,   33.91 ,   33.99 ,   35.15 ,   33.69 ,   34.93 ,    1538854 ,   7217
02/07/19 ,   33.10 ,   33.60 ,   34.64 ,   33.00 ,   34.00 ,    2739333 ,  11319
03/07/19 ,   33.59 ,   33.25 ,   33.83 ,   32.69 ,   33.12 ,    2167850 ,   7909
04/07/19 ,   33.59 ,   33.66 ,   34.03 ,   33.42 ,   33.79 ,    1290058 ,   4772
05/07/19 ,   34.16 ,   33.83 ,   34.26 ,   33.18 ,   33.44 ,    1130102 ,   5755
08/07/19 ,   33.77 ,   33.57 ,   34.41 ,   33.38 ,   34.36 ,    1698630 ,   8770
10/07/19 ,   33.69 ,   33.64 ,   34.24 ,   33.24 ,   34.08 ,    2220279 ,   9060
11/07/19 ,   33.11 ,   33.24 ,   33.94 ,   32.91 ,   33.84 ,    1663836 ,   7277
12/07/19 ,   32.54 ,   32.80 ,   33.59 ,   32.42 ,   33.19 ,    1308979 ,   6850
15/07/19 ,   32.41 ,   32.41 ,   32.71 ,   32.18 ,   32.63 ,    2017952 ,   7043
16/07/19 ,   33.24 ,   32.71 ,   33.38 ,   32.22 ,   32.60 ,    2701250 ,   7711
17/07/19 ,   33.88 ,   33.74 ,   34.05 ,   33.00 ,   33.29 ,    4881603 ,   7886
18/07/19 ,   33.87 ,   33.74 ,   34.17 ,   33.43 ,   33.79 ,    1572497 ,   5398
19/07/19 ,   33.39 ,   33.49 ,   34.05 ,   33.12 ,   34.05 ,    1274412 ,   6146
22/07/19 ,   34.04 ,   33.86 ,   34.08 ,   33.46 ,   33.46 ,    1583749 ,   6258
23/07/19 ,   33.73 ,   33.54 ,   34.10 ,   33.25 ,   34.03 ,    1454521 ,   6422
24/07/19 ,   33.00 ,   32.94 ,   33.89 ,   32.47 ,   33.76 ,    1450271 ,   6887
25/07/19 ,   32.51 ,   32.03 ,   33.04 ,   31.33 ,   33.04 ,    1935378 ,   8487
26/07/19 ,   31.31 ,   31.50 ,   32.52 ,   31.27 ,   32.52 ,    1913349 ,   8934
29/07/19 ,   31.64 ,   31.43 ,   32.01 ,   31.01 ,   31.36 ,    2582378 ,   9533
30/07/19 ,   31.79 ,   31.89 ,   32.53 ,   31.35 ,   31.54 ,    1614187 ,   5618
31/07/19 ,   31.54 ,   31.54 ,   32.53 ,   30.91 ,   32.53 ,    1886678 ,   8513
01/08/19 ,   31.66 ,   32.16 ,   32.80 ,   31.49 ,   31.76 ,    2779614 ,  13390
02/08/19 ,   31.11 ,   31.34 ,   32.12 ,   31.01 ,   31.66 ,    1184887 ,   6118
05/08/19 ,   30.45 ,   30.36 ,   31.16 ,   30.05 ,   31.11 ,    1309128 ,   6816
06/08/19 ,   31.06 ,   30.36 ,   31.23 ,   29.79 ,   30.48 ,    3536711 ,  11986
07/08/19 ,   31.11 ,   30.93 ,   31.48 ,   30.44 ,   30.99 ,    1708882 ,   6242
08/08/19 ,   32.95 ,   32.34 ,   33.47 ,   31.12 ,   31.29 ,    3721491 ,  13742
09/08/19 ,   34.35 ,   33.92 ,   34.35 ,   32.62 ,   32.99 ,    3223829 ,  14685
12/08/19 ,   34.49 ,   33.90 ,   34.49 ,   33.15 ,   33.83 ,    2867360 ,  10848
13/08/19 ,   33.69 ,   33.91 ,   35.10 ,   33.09 ,   34.50 ,    2464805 ,  12918
14/08/19 ,   32.70 ,   32.68 ,   33.71 ,   32.15 ,   33.48 ,    1604128 ,   7946
15/08/19 ,   31.14 ,   31.23 ,   32.64 ,   30.95 ,   32.61 ,    2587883 ,  10606
16/08/19 ,   30.38 ,   30.78 ,   32.06 ,   30.18 ,   31.17 ,    1915280 ,   9456
19/08/19 ,   29.41 ,   29.86 ,   30.78 ,   29.37 ,   30.40 ,    1258538 ,   6713
20/08/19 ,   28.76 ,   29.07 ,   29.38 ,   28.76 ,   29.26 ,    1772802 ,   8474
21/08/19 ,   28.78 ,   28.91 ,   29.42 ,   28.53 ,   29.00 ,    1667966 ,   8826
22/08/19 ,   28.48 ,   28.65 ,   29.10 ,   28.29 ,   28.83 ,    1410688 ,   5435
23/08/19 ,   27.95 ,   28.06 ,   28.59 ,   27.64 ,   28.48 ,    1871143 ,   9121
26/08/19 ,   27.75 ,   27.85 ,   28.55 ,   27.65 ,   28.25 ,    1131368 ,   6700
27/08/19 ,   27.30 ,   27.48 ,   28.26 ,   27.01 ,   28.02 ,    1379962 ,   6424
28/08/19 ,   28.67 ,   28.11 ,   28.81 ,   27.08 ,   27.32 ,    1671604 ,   7744
29/08/19 ,   29.21 ,   29.12 ,   29.45 ,   28.26 ,   28.63 ,    1014495 ,   6429
30/08/19 ,   31.04 ,   30.94 ,   31.97 ,   29.98 ,   30.01 ,    2292802 ,   9789
02/09/19 ,   30.86 ,   30.62 ,   31.24 ,   30.25 ,   31.06 ,     758142 ,   4032
03/09/19 ,   30.18 ,   30.33 ,   31.14 ,   30.02 ,   30.87 ,    1170102 ,   7520
04/09/19 ,   29.37 ,   29.64 ,   30.55 ,   29.37 ,   30.55 ,    2044327 ,   8682
05/09/19 ,   30.91 ,   29.85 ,   31.16 ,   29.07 ,   29.61 ,    3565359 ,  11113
06/09/19 ,   30.81 ,   30.80 ,   31.51 ,   30.48 ,   30.98 ,    1578199 ,   6544
09/09/19 ,   29.50 ,   29.79 ,   31.00 ,   28.72 ,   31.00 ,    3315200 ,  15154
10/09/19 ,   30.08 ,   29.91 ,   30.46 ,   29.31 ,   29.86 ,    2070390 ,  10324
11/09/19 ,   31.39 ,   31.06 ,   31.40 ,   30.23 ,   30.47 ,    1376444 ,   7941
12/09/19 ,   30.55 ,   30.98 ,   31.60 ,   30.54 ,   31.60 ,    1416801 ,   4573
13/09/19 ,   30.57 ,   30.55 ,   31.13 ,   30.23 ,   30.78 ,     713962 ,   3988
16/09/19 ,   30.11 ,   30.27 ,   30.80 ,   29.95 ,   30.43 ,    1814456 ,   5024
17/09/19 ,   31.07 ,   31.19 ,   31.63 ,   30.20 ,   30.20 ,     982979 ,   3355
18/09/19 ,   31.64 ,   31.35 ,   31.81 ,   31.11 ,   31.24 ,    1255954 ,   4761
19/09/19 ,   33.05 ,   33.28 ,   33.97 ,   32.64 ,   32.64 ,    3019671 ,  11169
20/09/19 ,   33.14 ,   32.87 ,   33.29 ,   32.24 ,   33.12 ,    2098008 ,   7025
23/09/19 ,   32.69 ,   32.65 ,   33.10 ,   32.23 ,   33.07 ,    1966276 ,   4805
24/09/19 ,   32.69 ,   32.67 ,   33.07 ,   32.36 ,   32.65 ,     447980 ,   2785
25/09/19 ,   32.03 ,   31.96 ,   32.63 ,   31.49 ,   32.36 ,     841808 ,   4255
26/09/19 ,   32.29 ,   32.16 ,   32.47 ,   31.95 ,   32.27 ,    1588233 ,   4548
27/09/19 ,   32.33 ,   32.37 ,   32.71 ,   31.94 ,   32.13 ,     813799 ,   3558
30/09/19 ,   31.48 ,   31.80 ,   32.48 ,   31.48 ,   32.33 ,     988324 ,   3786
01/10/19 ,   31.77 ,   31.68 ,   31.99 ,   31.38 ,   31.40 ,    1014923 ,   5693
02/10/19 ,   31.57 ,   31.76 ,   32.23 ,   31.18 ,   31.66 ,    1041662 ,   4435
03/10/19 ,   33.00 ,   32.45 ,   33.01 ,   31.22 ,   31.89 ,    1359596 ,   6428
04/10/19 ,   33.00 ,   32.86 ,   33.20 ,   32.62 ,   33.01 ,     862134 ,   4753
07/10/19 ,   32.42 ,   32.46 ,   32.87 ,   32.13 ,   32.81 ,     942887 ,   6249
08/10/19 ,   32.36 ,   32.31 ,   32.66 ,   32.05 ,   32.52 ,     534207 ,   3068
09/10/19 ,   33.19 ,   33.06 ,   33.40 ,   32.34 ,   32.34 ,     813868 ,   3850
10/10/19 ,   32.91 ,   32.75 ,   33.25 ,   32.43 ,   33.18 ,     758055 ,   3748
11/10/19 ,   33.92 ,   33.83 ,   34.27 ,   32.91 ,   32.91 ,    1106894 ,   5969
14/10/19 ,   33.60 ,   33.42 ,   34.23 ,   32.98 ,   33.70 ,    1065236 ,   4639
15/10/19 ,   33.68 ,   33.48 ,   33.87 ,   32.91 ,   33.79 ,     985168 ,   4815
16/10/19 ,   33.32 ,   33.44 ,   33.92 ,   33.07 ,   33.83 ,    1563726 ,   6052
17/10/19 ,   33.59 ,   33.48 ,   33.94 ,   33.20 ,   33.55 ,     764427 ,   3680
18/10/19 ,   33.08 ,   33.02 ,   33.70 ,   32.57 ,   33.59 ,     978256 ,   3917
21/10/19 ,   33.11 ,   32.76 ,   33.15 ,   32.40 ,   33.15 ,     641774 ,   3524
22/10/19 ,   32.59 ,   32.58 ,   33.34 ,   32.09 ,   33.15 ,    1485295 ,   6853
23/10/19 ,   32.16 ,   32.11 ,   32.56 ,   31.88 ,   32.47 ,    1055236 ,   5823
24/10/19 ,   32.43 ,   32.10 ,   32.49 ,   31.47 ,   32.16 ,     833288 ,   4010
25/10/19 ,   32.60 ,   32.26 ,   32.60 ,   31.67 ,   32.43 ,     623164 ,   2986
28/10/19 ,   32.61 ,   32.32 ,   32.68 ,   31.89 ,   32.65 ,     625701 ,   2696
29/10/19 ,   32.42 ,   32.65 ,   33.21 ,   32.26 ,   32.60 ,    1557735 ,   5818
30/10/19 ,   33.51 ,   33.10 ,   33.51 ,   32.29 ,   32.63 ,     745534 ,   4165
31/10/19 ,   33.78 ,   33.57 ,   33.88 ,   32.95 ,   33.21 ,     907449 ,   5478
01/11/19 ,   34.68 ,   34.35 ,   34.83 ,   33.50 ,   33.68 ,    1139436 ,   6429
04/11/19 ,   34.08 ,   33.85 ,   34.58 ,   33.17 ,   34.55 ,    1624837 ,   6888
05/11/19 ,   32.86 ,   32.97 ,   34.28 ,   32.68 ,   34.28 ,    1383050 ,   6663
06/11/19 ,   33.24 ,   33.00 ,   33.60 ,   32.37 ,   33.10 ,    1157941 ,   5322
07/11/19 ,   32.82 ,   33.00 ,   33.50 ,   32.61 ,   33.24 ,    1138834 ,   6186
08/11/19 ,   32.09 ,   32.19 ,   32.82 ,   31.82 ,   32.82 ,    1376832 ,   7235
11/11/19 ,   33.26 ,   32.87 ,   33.36 ,   31.54 ,   31.65 ,    1083565 ,   6754
12/11/19 ,   33.10 ,   32.61 ,   33.16 ,   32.10 ,   32.97 ,    1129610 ,   5004
13/11/19 ,   32.04 ,   32.29 ,   33.17 ,   32.04 ,   33.17 ,    1227094 ,   6033
14/11/19 ,   29.80 ,   29.54 ,   32.22 ,   28.52 ,   32.22 ,    6556377 ,  21307
18/11/19 ,   29.40 ,   29.57 ,   30.10 ,   29.12 ,   29.55 ,    3624475 ,  13671
19/11/19 ,   29.18 ,   29.01 ,   29.70 ,   28.71 ,   29.65 ,    2686827 ,  14530
21/11/19 ,   29.81 ,   29.37 ,   29.96 ,   28.94 ,   28.94 ,    1517950 ,   6620
22/11/19 ,   29.72 ,   29.70 ,   30.05 ,   29.25 ,   30.05 ,    1243619 ,   8297
25/11/19 ,   29.71 ,   29.60 ,   29.86 ,   29.21 ,   29.80 ,     872767 ,   4317
26/11/19 ,   29.30 ,   29.55 ,   29.70 ,   29.03 ,   29.69 ,    2141857 ,   4269
27/11/19 ,   30.71 ,   30.77 ,   31.63 ,   29.95 ,   30.33 ,    2397511 ,  11414
28/11/19 ,   30.82 ,   30.58 ,   30.86 ,   30.25 ,   30.86 ,     746321 ,   3222
29/11/19 ,   30.94 ,   30.64 ,   31.10 ,   30.15 ,   30.86 ,     845768 ,   4508
02/12/19 ,   30.18 ,   30.32 ,   30.95 ,   30.08 ,   30.94 ,    1287606 ,   5504
03/12/19 ,   30.56 ,   30.36 ,   30.80 ,   30.02 ,   30.28 ,     880146 ,   3976
04/12/19 ,   31.59 ,   31.11 ,   31.77 ,   30.51 ,   30.66 ,    3127936 ,   6577
05/12/19 ,   31.63 ,   32.06 ,   32.55 ,   31.59 ,   31.59 ,    2870127 ,   7944
06/12/19 ,   31.16 ,   31.22 ,   32.07 ,   30.97 ,   31.91 ,    2766073 ,   7860
09/12/19 ,   30.93 ,   31.34 ,   32.32 ,   30.91 ,   31.15 ,    1855598 ,   9499
10/12/19 ,   30.76 ,   30.61 ,   31.17 ,   30.33 ,   31.17 ,     750443 ,   4270
11/12/19 ,   30.48 ,   30.65 ,   31.24 ,   30.31 ,   30.96 ,    1113708 ,   3856
12/12/19 ,   31.92 ,   31.70 ,   32.00 ,   31.00 ,   31.07 ,    2012454 ,   9286
13/12/19 ,   31.25 ,   31.24 ,   32.06 ,   30.76 ,   32.06 ,    2503965 ,  13562
16/12/19 ,   30.64 ,   30.80 ,   31.54 ,   30.52 ,   31.54 ,    1358259 ,   7315
17/12/19 ,   30.64 ,   30.78 ,   31.06 ,   30.32 ,   30.76 ,     991335 ,   5224
18/12/19 ,   31.06 ,   30.99 ,   31.27 ,   30.45 ,   30.66 ,    1073427 ,   5320
19/12/19 ,   31.58 ,   31.43 ,   31.87 ,   30.88 ,   31.27 ,    1482278 ,   8133
20/12/19 ,   32.16 ,   32.18 ,   32.67 ,   31.66 ,   31.84 ,    1500909 ,   5625
23/12/19 ,   33.04 ,   32.88 ,   33.31 ,   32.18 ,   32.18 ,    1294722 ,   5003
26/12/19 ,   33.98 ,   33.52 ,   34.03 ,   32.56 ,   33.09 ,    1025504 ,   5026
27/12/19 ,   34.15 ,   33.79 ,   34.15 ,   33.29 ,   33.98 ,     885317 ,   5276
30/12/19 ,   34.48 ,   34.45 ,   34.85 ,   33.92 ,   34.18 ,     862470 ,   3515
02/01/20 ,   36.54 ,   35.52 ,   36.54 ,   34.42 ,   34.61 ,     968999 ,   4489
03/01/20 ,   37.37 ,   37.01 ,   37.48 ,   35.64 ,   35.69 ,    1011409 ,   5174
06/01/20 ,   35.67 ,   35.91 ,   37.15 ,   35.58 ,   37.15 ,    1979668 ,   7714
07/01/20 ,   34.47 ,   34.84 ,   35.92 ,   34.17 ,   35.69 ,    2900797 ,  12588
08/01/20 ,   34.05 ,   34.05 ,   34.54 ,   33.70 ,   34.27 ,    1176450 ,   7296
09/01/20 ,   33.49 ,   33.59 ,   34.09 ,   33.15 ,   34.09 ,    1997692 ,  10621
10/01/20 ,   33.45 ,   33.25 ,   33.96 ,   33.01 ,   33.61 ,    1671733 ,   7571
13/01/20 ,   34.44 ,   34.51 ,   35.48 ,   33.39 ,   33.59 ,    1386052 ,   6639
14/01/20 ,   35.53 ,   34.88 ,   35.53 ,   33.76 ,   34.75 ,    1443985 ,   7752
15/01/20 ,   35.97 ,   36.07 ,   36.40 ,   34.93 ,   35.50 ,    3079351 ,  11779
16/01/20 ,   35.97 ,   36.02 ,   36.48 ,   35.68 ,   36.12 ,    1088017 ,   5907
17/01/20 ,   36.83 ,   36.55 ,   36.83 ,   35.97 ,   36.12 ,    1617167 ,   6317
20/01/20 ,   36.95 ,   36.88 ,   37.03 ,   36.51 ,   36.98 ,     954703 ,   4324
21/01/20 ,   36.45 ,   36.72 ,   37.05 ,   36.12 ,   36.95 ,    2167050 ,   9256
22/01/20 ,   36.42 ,   36.62 ,   37.37 ,   35.92 ,   36.59 ,    1225475 ,   6332
23/01/20 ,   36.31 ,   35.73 ,   36.31 ,   35.11 ,   36.21 ,    1770834 ,   6958
24/01/20 ,   35.73 ,   36.02 ,   36.45 ,   35.69 ,   36.30 ,    1044875 ,   4708
27/01/20 ,   34.88 ,   34.70 ,   35.45 ,   34.28 ,   35.45 ,    1162374 ,   6163
28/01/20 ,   34.48 ,   34.55 ,   35.30 ,   34.28 ,   34.70 ,    1664235 ,   7150
29/01/20 ,   33.90 ,   34.14 ,   34.83 ,   33.62 ,   34.48 ,    1290051 ,   5814
30/01/20 ,   33.51 ,   33.10 ,   34.01 ,   32.72 ,   33.61 ,    2033425 ,   9990
31/01/20 ,   33.21 ,   33.36 ,   33.81 ,   32.85 ,   33.29 ,    1634502 ,   8786
03/02/20 ,   33.79 ,   33.51 ,   34.20 ,   32.98 ,   33.21 ,     967991 ,   4956
04/02/20 ,   34.28 ,   34.30 ,   34.88 ,   33.91 ,   34.53 ,    1044266 ,   5020
05/02/20 ,   34.23 ,   34.48 ,   34.78 ,   33.90 ,   34.32 ,    1148581 ,   5092
06/02/20 ,   34.03 ,   34.40 ,   35.18 ,   33.97 ,   34.36 ,     857266 ,   3902
07/02/20 ,   33.35 ,   33.16 ,   34.25 ,   32.56 ,   33.98 ,    1052716 ,   6091
10/02/20 ,   32.21 ,   32.50 ,   33.59 ,   31.98 ,   33.11 ,    1268748 ,   8796
11/02/20 ,   33.04 ,   32.72 ,   33.32 ,   31.87 ,   32.34 ,    1105370 ,   6934
12/02/20 ,   33.85 ,   33.47 ,   34.00 ,   32.84 ,   33.08 ,     753545 ,   4079
13/02/20 ,   35.15 ,   34.38 ,   35.18 ,   33.14 ,   33.75 ,    1810484 ,   5093
14/02/20 ,   33.94 ,   33.95 ,   35.16 ,   33.72 ,   35.16 ,    1573720 ,   7681
17/02/20 ,   33.72 ,   33.18 ,   34.10 ,   32.56 ,   34.10 ,    1538838 ,   8752
18/02/20 ,   34.46 ,   33.78 ,   34.53 ,   33.00 ,   33.11 ,    1915343 ,   8942
19/02/20 ,   33.85 ,   34.09 ,   34.76 ,   33.75 ,   34.59 ,    1214617 ,   7661
20/02/20 ,   33.39 ,   33.39 ,   33.98 ,   32.96 ,   33.93 ,    1088375 ,   5575
21/02/20 ,   33.39 ,   33.31 ,   33.68 ,   32.68 ,   33.30 ,     827711 ,   4665
26/02/20 ,   31.33 ,   31.24 ,   32.13 ,   30.61 ,   32.13 ,    1526329 ,   7547
27/02/20 ,   30.17 ,   30.26 ,   31.24 ,   29.36 ,   30.88 ,    2303679 ,  13370
28/02/20 ,   30.56 ,   29.43 ,   30.56 ,   28.47 ,   29.98 ,    2462055 ,  13329
02/03/20 ,   32.07 ,   31.14 ,   32.07 ,   29.78 ,   30.57 ,    1909659 ,   9014
03/03/20 ,   29.92 ,   30.80 ,   32.15 ,   29.92 ,   31.72 ,    2032767 ,  10851
04/03/20 ,   29.66 ,   29.71 ,   30.83 ,   29.21 ,   30.46 ,    2015344 ,  12877
05/03/20 ,   27.78 ,   28.34 ,   29.69 ,   27.30 ,   29.66 ,    1882905 ,   9492
06/03/20 ,   27.21 ,   27.03 ,   27.54 ,   25.83 ,   26.29 ,    2977852 ,  15511
09/03/20 ,   25.31 ,   25.13 ,   25.80 ,   24.47 ,   25.11 ,    3028797 ,  10878
10/03/20 ,   27.26 ,   26.79 ,   28.33 ,   26.07 ,   26.56 ,    1721146 ,   9209
11/03/20 ,   25.25 ,   24.83 ,   26.86 ,   23.27 ,   26.86 ,    1602094 ,   9716
12/03/20 ,   20.65 ,   21.74 ,   23.23 ,   20.35 ,   22.45 ,    3805755 ,   7361
13/03/20 ,   23.27 ,   22.28 ,   23.30 ,   20.72 ,   22.12 ,    2892893 ,  10480
16/03/20 ,   20.19 ,   20.35 ,   21.40 ,   19.44 ,   19.44 ,    1352799 ,   6477
17/03/20 ,   21.86 ,   21.96 ,   23.03 ,   20.02 ,   20.66 ,    1230802 ,   6162
18/03/20 ,   17.24 ,   18.09 ,   21.66 ,   16.55 ,   20.55 ,    2520594 ,  10584
19/03/20 ,   17.35 ,   17.00 ,   18.41 ,   15.83 ,   17.09 ,    2990795 ,   9870
20/03/20 ,   18.99 ,   19.44 ,   21.86 ,   17.45 ,   18.48 ,    3018818 ,   9235
23/03/20 ,   18.40 ,   17.99 ,   19.42 ,   17.46 ,   19.42 ,    2552684 ,  11965
24/03/20 ,   18.50 ,   18.78 ,   20.45 ,   18.15 ,   19.46 ,    3641475 ,  13932
25/03/20 ,   20.25 ,   20.10 ,   21.43 ,   18.27 ,   18.48 ,    1951681 ,   8812
26/03/20 ,   20.66 ,   21.06 ,   22.36 ,   20.28 ,   20.28 ,    1239257 ,   5744
27/03/20 ,   19.46 ,   19.14 ,   19.96 ,   18.39 ,   19.96 ,    2065919 ,   8453
30/03/20 ,   18.97 ,   19.09 ,   20.45 ,   18.71 ,   19.59 ,    1548287 ,   8040
31/03/20 ,   16.20 ,   16.95 ,   19.08 ,   16.15 ,   19.06 ,    2153088 ,   9529
01/04/20 ,   16.99 ,   16.20 ,   16.99 ,   15.22 ,   15.97 ,    2811074 ,  13134
02/04/20 ,   17.14 ,   16.87 ,   17.38 ,   16.54 ,   17.16 ,    1028500 ,   5595
03/04/20 ,   16.33 ,   15.85 ,   17.09 ,   15.39 ,   17.09 ,    2108388 ,  12107
06/04/20 ,   18.02 ,   17.86 ,   18.56 ,   16.78 ,   17.04 ,    2707703 ,  11604
07/04/20 ,   20.14 ,   19.86 ,   20.26 ,   19.21 ,   19.21 ,    3633274 ,   9928
08/04/20 ,   22.07 ,   21.37 ,   22.33 ,   20.01 ,   20.24 ,    1965199 ,   7670
09/04/20 ,   21.88 ,   21.75 ,   22.72 ,   21.32 ,   22.29 ,    1309688 ,   6444
13/04/20 ,   22.03 ,   21.61 ,   22.21 ,   20.72 ,   21.70 ,    1376584 ,   6243
14/04/20 ,   22.53 ,   22.69 ,   23.22 ,   22.21 ,   22.37 ,    1099998 ,   5877
15/04/20 ,   22.25 ,   22.29 ,   22.91 ,   21.41 ,   21.96 ,     947848 ,   4874
16/04/20 ,   22.51 ,   22.44 ,   23.05 ,   21.85 ,   22.56 ,    2765897 ,  13461
17/04/20 ,   24.24 ,   23.38 ,   24.36 ,   22.62 ,   22.98 ,    2099746 ,   6511
20/04/20 ,   23.56 ,   23.83 ,   24.28 ,   23.25 ,   23.71 ,    1746472 ,   7403
22/04/20 ,   22.98 ,   23.48 ,   24.45 ,   22.98 ,   23.78 ,    1889742 ,   7955
23/04/20 ,   22.51 ,   22.55 ,   23.28 ,   21.93 ,   23.19 ,    1600864 ,   8477
24/04/20 ,   19.74 ,   20.44 ,   22.40 ,   19.74 ,   22.39 ,    1802942 ,   6394
27/04/20 ,   21.03 ,   21.21 ,   21.92 ,   20.00 ,   20.00 ,    3138024 ,   8881
28/04/20 ,   22.65 ,   22.71 ,   23.34 ,   21.55 ,   21.66 ,    1534992 ,   7087
29/04/20 ,   22.54 ,   23.04 ,   23.69 ,   22.51 ,   23.16 ,    1133913 ,   6432
30/04/20 ,   21.14 ,   21.31 ,   22.67 ,   20.99 ,   22.20 ,    1627292 ,   5640
04/05/20 ,   20.21 ,   20.36 ,   21.30 ,   19.54 ,   20.56 ,    2445430 ,   6876
05/05/20 ,   19.51 ,   20.19 ,   21.02 ,   19.43 ,   20.41 ,    1460755 ,   5579
06/05/20 ,   19.82 ,   19.49 ,   20.14 ,   18.89 ,   19.59 ,    1611486 ,   7108
07/05/20 ,   18.94 ,   19.04 ,   20.45 ,   18.61 ,   20.45 ,    3488435 ,   8166
08/05/20 ,   18.71 ,   19.02 ,   19.69 ,   18.67 ,   19.10 ,    1541324 ,   4990
11/05/20 ,   18.50 ,   18.47 ,   18.94 ,   18.16 ,   18.71 ,    1835814 ,   7272
12/05/20 ,   18.00 ,   18.11 ,   18.66 ,   17.76 ,   18.40 ,    3164382 ,  10282
13/05/20 ,   17.62 ,   17.60 ,   18.32 ,   16.82 ,   18.00 ,    2420046 ,   9241
14/05/20 ,   17.61 ,   17.47 ,   17.77 ,   16.83 ,   17.38 ,    1478168 ,   7350
15/05/20 ,   19.31 ,   18.84 ,   19.32 ,   17.57 ,   17.57 ,    2515272 ,  13073
18/05/20 ,   20.14 ,   19.73 ,   20.35 ,   19.25 ,   19.82 ,    1480273 ,   6028
19/05/20 ,   19.78 ,   20.17 ,   20.72 ,   19.78 ,   20.17 ,     897664 ,   4299
20/05/20 ,   20.13 ,   20.19 ,   20.80 ,   19.79 ,   19.88 ,     679798 ,   2751
21/05/20 ,   20.29 ,   20.32 ,   20.82 ,   19.70 ,   20.13 ,     937469 ,   4864
22/05/20 ,   19.40 ,   19.40 ,   20.06 ,   19.00 ,   19.72 ,    1192877 ,   4674
25/05/20 ,   19.68 ,   20.00 ,   20.63 ,   19.68 ,   20.14 ,    1412938 ,   6578
26/05/20 ,   20.16 ,   20.47 ,   21.22 ,   19.87 ,   20.06 ,    2132064 ,   7991
27/05/20 ,   20.79 ,   20.41 ,   21.22 ,   19.84 ,   20.82 ,    1617126 ,   7820
28/05/20 ,   20.70 ,   20.82 ,   21.22 ,   20.44 ,   20.44 ,     954635 ,   5540
29/05/20 ,   20.06 ,   19.67 ,   20.84 ,   19.13 ,   20.84 ,    3033802 ,  10527
01/06/20 ,   21.20 ,   20.76 ,   21.40 ,   19.83 ,   20.06 ,    1747685 ,   6145
02/06/20 ,   21.25 ,   21.56 ,   21.93 ,   21.00 ,   21.38 ,    1611888 ,   7073
03/06/20 ,   22.03 ,   22.22 ,   22.77 ,   21.64 ,   21.64 ,    1649796 ,   7736
04/06/20 ,   21.14 ,   21.35 ,   22.00 ,   21.05 ,   21.85 ,    2378260 ,   6545
05/06/20 ,   20.27 ,   20.60 ,   21.98 ,   20.19 ,   21.44 ,    3933458 ,  14566
08/06/20 ,   20.36 ,   20.24 ,   21.02 ,   19.92 ,   20.82 ,    4071936 ,  14723
09/06/20 ,   20.20 ,   20.24 ,   20.85 ,   18.61 ,   18.61 ,    4041182 ,  15226
10/06/20 ,   20.08 ,   20.18 ,   20.66 ,   19.53 ,   20.57 ,    4011601 ,  16354
12/06/20 ,   18.95 ,   19.20 ,   19.76 ,   18.91 ,   19.38 ,    4786769 ,  13999
15/06/20 ,   18.37 ,   18.30 ,   18.97 ,   17.74 ,   18.65 ,    3594487 ,  11388
16/06/20 ,   18.15 ,   18.34 ,   19.24 ,   17.82 ,   19.11 ,    2985933 ,  10195
17/06/20 ,   19.21 ,   19.13 ,   19.83 ,   18.22 ,   18.27 ,    3009548 ,  10922
18/06/20 ,   20.21 ,   19.61 ,   20.21 ,   18.72 ,   19.09 ,    2845557 ,  10062
19/06/20 ,   21.93 ,   21.39 ,   21.93 ,   20.27 ,   20.56 ,    5444356 ,  15187
22/06/20 ,   22.48 ,   21.74 ,   22.48 ,   21.26 ,   21.93 ,    6189888 ,  10149
23/06/20 ,   22.41 ,   22.68 ,   23.63 ,   22.13 ,   23.49 ,    4269082 ,  17128
24/06/20 ,   22.51 ,   22.49 ,   22.98 ,   21.80 ,   22.41 ,    3835381 ,   8098
25/06/20 ,   23.86 ,   23.22 ,   23.97 ,   22.08 ,   22.57 ,    3786108 ,  10370
26/06/20 ,   23.46 ,   23.01 ,   23.81 ,   22.56 ,   23.58 ,    2498844 ,   9680
29/06/20 ,   23.49 ,   23.19 ,   23.73 ,   22.72 ,   23.72 ,    1467676 ,   5619
30/06/20 ,   24.80 ,   24.37 ,   24.86 ,   23.07 ,   23.30 ,    3543728 ,  14301
01/07/20 ,   24.71 ,   24.52 ,   25.41 ,   24.07 ,   24.98 ,    2240606 ,  10376
02/07/20 ,   24.49 ,   24.74 ,   25.55 ,   24.38 ,   25.34 ,    2012488 ,   8616
03/07/20 ,   24.94 ,   24.96 ,   25.28 ,   24.28 ,   24.53 ,    1237403 ,   4829
06/07/20 ,   25.26 ,   25.20 ,   25.78 ,   24.78 ,   25.53 ,    1510079 ,   5795
07/07/20 ,   25.26 ,   25.05 ,   25.43 ,   24.57 ,   25.06 ,    1349783 ,   5691
08/07/20 ,   25.64 ,   25.69 ,   26.02 ,   25.05 ,   25.33 ,    1621696 ,   5803
09/07/20 ,   26.43 ,   26.15 ,   26.48 ,   25.49 ,   25.89 ,    1317403 ,   4881
10/07/20 ,   26.12 ,   26.06 ,   26.43 ,   25.74 ,   26.43 ,    1781021 ,   7189
13/07/20 ,   25.06 ,   25.60 ,   26.32 ,   25.06 ,   26.24 ,    2036392 ,   7122
14/07/20 ,   24.54 ,   24.60 ,   25.24 ,   23.67 ,   24.85 ,    1938891 ,   8032
15/07/20 ,   24.60 ,   24.67 ,   25.36 ,   24.18 ,   25.16 ,    2618590 ,   9372
16/07/20 ,   24.66 ,   24.08 ,   24.76 ,   23.50 ,   24.60 ,    2379750 ,   9908
17/07/20 ,   25.30 ,   25.11 ,   25.39 ,   24.51 ,   24.76 ,    2300430 ,  11152
20/07/20 ,   25.99 ,   25.73 ,   26.18 ,   24.94 ,   25.37 ,    2120569 ,   8726
21/07/20 ,   27.52 ,   27.14 ,   27.75 ,   26.00 ,   26.32 ,    3929710 ,  13309
22/07/20 ,   26.91 ,   26.94 ,   27.84 ,   26.28 ,   27.56 ,    2796124 ,  12546
23/07/20 ,   26.49 ,   26.99 ,   27.67 ,   26.45 ,   27.03 ,    2085207 ,  10805
24/07/20 ,   26.56 ,   26.08 ,   26.72 ,   25.05 ,   26.41 ,    1347316 ,   4889
27/07/20 ,   26.64 ,   26.78 ,   27.25 ,   26.55 ,   26.70 ,    1506741 ,   6522
28/07/20 ,   26.72 ,   26.67 ,   27.03 ,   26.30 ,   26.68 ,    1112989 ,   5113
29/07/20 ,   26.91 ,   26.88 ,   27.26 ,   26.49 ,   26.80 ,    1277743 ,   5365
30/07/20 ,   26.81 ,   26.48 ,   26.86 ,   26.02 ,   26.72 ,    1822197 ,   8723
31/07/20 ,   25.87 ,   26.14 ,   27.60 ,   25.56 ,   27.60 ,    2778902 ,  13865
03/08/20 ,   25.26 ,   25.09 ,   26.06 ,   24.43 ,   26.03 ,    3905587 ,  15461
04/08/20 ,   24.88 ,   24.71 ,   25.26 ,   24.31 ,   25.26 ,    3365781 ,  11900
05/08/20 ,   25.65 ,   25.20 ,   26.04 ,   24.66 ,   24.96 ,    5079462 ,  12620
06/08/20 ,   26.02 ,   26.01 ,   26.42 ,   25.62 ,   25.65 ,    2116998 ,  10075
07/08/20 ,   26.29 ,   26.37 ,   26.79 ,   25.77 ,   26.06 ,    1499629 ,   7222
10/08/20 ,   25.60 ,   25.33 ,   26.94 ,   24.67 ,   26.94 ,    3541502 ,  14571
11/08/20 ,   33.67 ,   31.46 ,   34.72 ,   24.97 ,   25.76 ,   17164788 ,  44914
12/08/20 ,   31.32 ,   31.70 ,   32.89 ,   31.32 ,   31.75 ,   25074253 ,  44808
13/08/20 ,   31.30 ,   31.19 ,   31.98 ,   30.84 ,   31.32 ,    7353234 ,  19680
14/08/20 ,   35.24 ,   34.49 ,   35.42 ,   33.58 ,   33.78 ,   14315675 ,  30192
17/08/20 ,   34.68 ,   34.78 ,   36.48 ,   33.72 ,   35.04 ,    7442860 ,  18460
18/08/20 ,   34.99 ,   34.64 ,   35.19 ,   33.92 ,   34.73 ,    3562073 ,  10174
19/08/20 ,   34.63 ,   34.56 ,   34.88 ,   34.05 ,   34.88 ,    1989407 ,  10228
20/08/20 ,   34.87 ,   34.25 ,   34.87 ,   32.69 ,   33.19 ,    2731671 ,  10713
21/08/20 ,   35.04 ,   34.74 ,   35.04 ,   34.26 ,   34.87 ,    2219312 ,   9216
24/08/20 ,   34.37 ,   34.59 ,   35.19 ,   34.22 ,   34.93 ,    2130197 ,  11678
25/08/20 ,   34.80 ,   34.65 ,   34.94 ,   34.22 ,   34.38 ,    1456255 ,   7264
26/08/20 ,   34.79 ,   34.77 ,   35.09 ,   34.49 ,   34.80 ,    1517969 ,   6378
27/08/20 ,   34.80 ,   34.83 ,   35.11 ,   34.45 ,   34.79 ,    1748641 ,   8543
28/08/20 ,   34.84 ,   34.82 ,   35.04 ,   34.51 ,   34.80 ,    1372926 ,   5514
31/08/20 ,   34.82 ,   34.63 ,   34.94 ,   34.31 ,   34.86 ,     810914 ,   3302
01/09/20 ,   36.36 ,   36.21 ,   36.55 ,   35.47 ,   35.47 ,    2967459 ,  13448
02/09/20 ,   36.39 ,   36.40 ,   37.01 ,   35.87 ,   36.66 ,    1530715 ,   6219
03/09/20 ,   35.89 ,   35.54 ,   36.39 ,   34.97 ,   36.21 ,    2148154 ,  10897
04/09/20 ,   35.07 ,   34.78 ,   36.16 ,   34.38 ,   35.89 ,    4022314 ,  16950
08/09/20 ,   34.69 ,   34.47 ,   35.29 ,   34.26 ,   35.23 ,    8409579 ,  16174
09/09/20 ,   34.76 ,   34.70 ,   35.14 ,   34.50 ,   34.74 ,    4845450 ,  14727
10/09/20 ,   34.86 ,   34.68 ,   34.99 ,   34.49 ,   34.92 ,    2773271 ,   9531
11/09/20 ,   34.65 ,   34.74 ,   35.16 ,   34.48 ,   34.94 ,    2575947 ,   7040
14/09/20 ,   35.33 ,   35.27 ,   35.73 ,   34.69 ,   34.85 ,    1916649 ,   7216
15/09/20 ,   35.39 ,   35.22 ,   35.58 ,   34.89 ,   35.48 ,     730733 ,   4315
16/09/20 ,   35.27 ,   35.38 ,   35.73 ,   35.04 ,   35.52 ,    1068458 ,   4509
17/09/20 ,   34.74 ,   34.68 ,   35.08 ,   34.50 ,   35.08 ,    1821256 ,   8905
18/09/20 ,   34.96 ,   34.69 ,   35.14 ,   34.36 ,   34.73 ,     956608 ,   5256
21/09/20 ,   34.27 ,   34.40 ,   34.71 ,   34.13 ,   34.53 ,    1516842 ,   4788
22/09/20 ,   34.19 ,   34.18 ,   34.54 ,   33.94 ,   34.36 ,    2308827 ,   5850
23/09/20 ,   33.96 ,   34.03 ,   34.36 ,   33.77 ,   34.18 ,    2164159 ,   9026
24/09/20 ,   33.98 ,   33.89 ,   34.27 ,   33.47 ,   34.06 ,    2819039 ,  10744
25/09/20 ,   33.92 ,   33.94 ,   34.16 ,   33.67 ,   33.87 ,     810800 ,   3781
28/09/20 ,   33.69 ,   33.89 ,   34.44 ,   33.21 ,   34.21 ,    2063800 ,   6370
29/09/20 ,   33.72 ,   33.90 ,   34.36 ,   33.53 ,   33.68 ,    1555734 ,   4933
30/09/20 ,   33.87 ,   33.82 ,   34.14 ,   33.49 ,   33.88 ,    1102290 ,   4581
01/10/20 ,   34.50 ,   34.32 ,   34.70 ,   33.68 ,   33.95 ,    1141595 ,   5620
02/10/20 ,   34.38 ,   34.14 ,   34.66 ,   33.77 ,   34.53 ,     888040 ,   3582
05/10/20 ,   34.09 ,   34.38 ,   34.53 ,   34.01 ,   34.45 ,    3902120 ,   3616
06/10/20 ,   33.57 ,   33.67 ,   34.45 ,   33.34 ,   34.45 ,    2453669 ,  10343
07/10/20 ,   33.60 ,   33.81 ,   34.22 ,   33.49 ,   33.59 ,    2035929 ,   6387
08/10/20 ,   33.73 ,   33.87 ,   34.05 ,   33.60 ,   33.60 ,    1017965 ,   5447
09/10/20 ,   34.26 ,   34.17 ,   34.55 ,   33.78 ,   33.78 ,    5349188 ,  10789
13/10/20 ,   34.64 ,   34.78 ,   35.06 ,   33.96 ,   34.12 ,    2054739 ,   5797
14/10/20 ,   34.84 ,   34.87 ,   34.96 ,   34.56 ,   34.56 ,    1179151 ,   3231
15/10/20 ,   34.84 ,   34.85 ,   34.99 ,   34.40 ,   34.42 ,    1326612 ,   2701
16/10/20 ,   35.38 ,   34.92 ,   35.62 ,   34.20 ,   34.84 ,    6812918 ,   4255
19/10/20 ,   35.83 ,   36.14 ,   36.93 ,   35.77 ,   36.21 ,    2614018 ,   9293
20/10/20 ,   36.42 ,   36.23 ,   36.63 ,   35.87 ,   35.92 ,    1974025 ,   7404
21/10/20 ,   35.92 ,   35.98 ,   36.57 ,   35.69 ,   36.54 ,     862020 ,   2682
22/10/20 ,   35.92 ,   35.89 ,   36.01 ,   35.53 ,   35.82 ,     367108 ,   1452
23/10/20 ,   35.62 ,   35.53 ,   36.00 ,   35.34 ,   36.00 ,     809470 ,   2746
26/10/20 ,   35.29 ,   35.30 ,   36.06 ,   34.83 ,   35.68 ,     672046 ,   3416
27/10/20 ,   35.50 ,   35.35 ,   35.83 ,   35.17 ,   35.38 ,    1171166 ,   4201
28/10/20 ,   35.50 ,   35.10 ,   35.50 ,   34.66 ,   35.19 ,    1770217 ,   2400
29/10/20 ,   35.47 ,   35.39 ,   35.85 ,   35.07 ,   35.30 ,    2044843 ,   9044
30/10/20 ,   35.13 ,   35.12 ,   35.69 ,   34.81 ,   35.26 ,     976790 ,   4833
03/11/20 ,   34.92 ,   35.06 ,   35.82 ,   34.71 ,   35.82 ,    2438232 ,   6889
04/11/20 ,   35.64 ,   35.45 ,   35.97 ,   35.04 ,   35.16 ,    2912925 ,  10258
05/11/20 ,   35.96 ,   36.13 ,   36.61 ,   34.94 ,   36.21 ,    7847109 ,  13611
06/11/20 ,   36.21 ,   36.17 ,   36.48 ,   35.55 ,   35.84 ,    2584951 ,  11407
09/11/20 ,   36.11 ,   36.14 ,   37.16 ,   35.89 ,   37.10 ,    1950116 ,   8435
10/11/20 ,   35.78 ,   35.63 ,   36.09 ,   35.15 ,   35.83 ,    1908573 ,   9556
11/11/20 ,   35.38 ,   35.35 ,   35.87 ,   34.32 ,   35.74 ,    1494867 ,   7495
12/11/20 ,   35.22 ,   34.93 ,   35.50 ,   34.45 ,   35.50 ,    1610085 ,   4894
13/11/20 ,   36.01 ,   35.93 ,   36.15 ,   34.88 ,   35.58 ,    5512834 ,   4395
16/11/20 ,   34.25 ,   34.48 ,   36.09 ,   33.60 ,   36.07 ,    4333862 ,  14102
17/11/20 ,   35.25 ,   35.04 ,   35.97 ,   33.83 ,   34.15 ,    5775202 ,   8529
18/11/20 ,   35.63 ,   35.49 ,   35.80 ,   35.00 ,   35.49 ,   10064729 ,  17177
19/11/20 ,   35.55 ,   35.69 ,   36.01 ,   35.45 ,   35.62 ,   16030141 ,   8810
20/11/20 ,   35.50 ,   35.66 ,   35.85 ,   35.36 ,   35.59 ,    1846426 ,   6705
23/11/20 ,   35.67 ,   35.77 ,   35.91 ,   35.26 ,   35.52 ,    5485494 ,   5228
24/11/20 ,   35.39 ,   35.52 ,   35.83 ,   35.27 ,   35.67 ,    2601192 ,   6790
25/11/20 ,   35.58 ,   35.46 ,   35.68 ,   35.11 ,   35.39 ,    3503663 ,   8845
26/11/20 ,   35.43 ,   35.40 ,   35.62 ,   35.32 ,   35.32 ,     432200 ,   1727
27/11/20 ,   35.42 ,   35.45 ,   35.74 ,   35.23 ,   35.43 ,     931094 ,   3386
30/11/20 ,   35.73 ,   35.74 ,   36.11 ,   35.36 ,   35.38 ,    7133853 ,   7088
01/12/20 ,   35.97 ,   35.68 ,   36.10 ,   35.40 ,   36.10 ,    1577524 ,   3514
02/12/20 ,   35.71 ,   35.64 ,   36.10 ,   35.43 ,   36.03 ,     620624 ,   2423
03/12/20 ,   35.63 ,   35.50 ,   35.82 ,   35.33 ,   35.82 ,    3297811 ,   3530
04/12/20 ,   35.53 ,   35.53 ,   35.84 ,   35.33 ,   35.81 ,    2036498 ,   2096
07/12/20 ,   35.85 ,   35.75 ,   36.01 ,   35.38 ,   35.53 ,    3891448 ,   1960
08/12/20 ,   35.91 ,   35.67 ,   35.99 ,   35.61 ,   35.87 ,    1668966 ,   2002
09/12/20 ,   35.66 ,   35.73 ,   36.40 ,   35.55 ,   35.91 ,    1881491 ,   1799
10/12/20 ,   35.90 ,   35.68 ,   35.92 ,   35.53 ,   35.69 ,    1210470 ,   1949
11/12/20 ,   36.09 ,   35.87 ,   36.09 ,   35.57 ,   35.85 ,    1238559 ,   2931
14/12/20 ,   36.04 ,   36.11 ,   36.32 ,   35.95 ,   36.09 ,     440020 ,   2197
15/12/20 ,   36.30 ,   36.15 ,   36.58 ,   36.00 ,   36.02 ,    5136652 ,   2017
16/12/20 ,   36.16 ,   36.40 ,   36.60 ,   36.16 ,   36.48 ,     472333 ,   1738
17/12/20 ,   36.65 ,   36.50 ,   36.65 ,   36.16 ,   36.27 ,     533338 ,   1502
18/12/20 ,   36.74 ,   36.76 ,   36.96 ,   36.52 ,   36.60 ,     388167 ,   1534
21/12/20 ,   36.74 ,   36.64 ,   37.03 ,   36.21 ,   36.23 ,    1447427 ,   4233
22/12/20 ,   36.74 ,   36.71 ,   37.03 ,   36.49 ,   36.73 ,     560116 ,   1876
23/12/20 ,   36.94 ,   36.87 ,   37.04 ,   36.54 ,   36.75 ,     887579 ,   2166
28/12/20 ,   36.94 ,   36.81 ,   37.14 ,   36.68 ,   37.04 ,     276848 ,   1358
29/12/20 ,   36.75 ,   36.70 ,   36.99 ,   36.56 ,   36.95 ,     882462 ,   1620
30/12/20 ,   36.90 ,   36.76 ,   36.94 ,   36.55 ,   36.81 ,     498581 ,   1668
04/01/21 ,   36.90 ,   36.83 ,   36.98 ,   36.58 ,   36.91 ,     408823 ,   1841
05/01/21 ,   36.84 ,   36.77 ,   36.94 ,   36.61 ,   36.86 ,    1033097 ,   2857
06/01/21 ,   36.79 ,   36.85 ,   36.92 ,   36.58 ,   36.71 ,    1632131 ,   1689
07/01/21 ,   37.04 ,   36.90 ,   37.04 ,   36.70 ,   36.70 ,     850514 ,   3370
08/01/21 ,   37.21 ,   37.06 ,   37.23 ,   36.83 ,   37.04 ,    1196510 ,   2279
11/01/21 ,   37.57 ,   37.53 ,   37.75 ,   37.06 ,   37.21 ,    2472693 ,   4681
12/01/21 ,   37.43 ,   37.48 ,   37.81 ,   37.14 ,   37.58 ,     684453 ,   3302
13/01/21 ,   37.75 ,   37.65 ,   38.01 ,   37.28 ,   37.64 ,     377631 ,   1552
14/01/21 ,   37.51 ,   37.56 ,   37.92 ,   37.28 ,   37.75 ,     773259 ,   2230
15/01/21 ,   37.40 ,   37.33 ,   37.63 ,   36.97 ,   37.36 ,     784498 ,   2301
18/01/21 ,   37.27 ,   37.21 ,   37.43 ,   37.10 ,   37.22 ,     330181 ,   1552
19/01/21 ,   37.25 ,   37.22 ,   37.43 ,   37.07 ,   37.28 ,     424299 ,   1445
20/01/21 ,   37.72 ,   37.49 ,   37.72 ,   37.12 ,   37.25 ,     692369 ,   2380
21/01/21 ,   37.44 ,   37.43 ,   37.82 ,   37.25 ,   37.70 ,    1096954 ,   2643
22/01/21 ,   37.58 ,   37.53 ,   37.63 ,   37.14 ,   37.21 ,    1240051 ,   2489
26/01/21 ,   37.13 ,   37.18 ,   37.57 ,   36.41 ,   37.57 ,    2812974 ,   9164
27/01/21 ,   37.04 ,   37.08 ,   37.16 ,   36.63 ,   37.07 ,    3440080 ,   3514
28/01/21 ,   37.33 ,   37.21 ,   37.33 ,   36.91 ,   37.01 ,    1997740 ,   2218
29/01/21 ,   37.12 ,   37.07 ,   37.38 ,   36.95 ,   37.13 ,     713315 ,   1480
01/02/21 ,   37.18 ,   37.30 ,   37.56 ,   36.94 ,   37.56 ,    3517645 ,   2322
02/02/21 ,   37.18 ,   37.28 ,   37.43 ,   37.18 ,   37.19 ,    1185249 ,   2570
03/02/21 ,   37.35 ,   37.22 ,   37.43 ,   37.14 ,   37.21 ,    1219494 ,   2183
04/02/21 ,   37.49 ,   37.42 ,   37.52 ,   37.18 ,   37.31 ,     845485 ,   2205
05/02/21 ,   37.73 ,   37.61 ,   37.73 ,   37.39 ,   37.43 ,    1118701 ,   2486
08/02/21 ,   37.92 ,   37.78 ,   37.92 ,   37.54 ,   37.73 ,     535763 ,   1735
09/02/21 ,   37.97 ,   37.96 ,   38.40 ,   37.63 ,   37.91 ,     743488 ,   2511
10/02/21 ,   37.77 ,   37.80 ,   38.26 ,   37.77 ,   37.98 ,    1828665 ,   2009
11/02/21 ,   38.02 ,   38.01 ,   38.12 ,   37.84 ,   37.93 ,     498187 ,   2059
12/02/21 ,   38.39 ,   38.03 ,   38.39 ,   37.73 ,   37.95 ,     801236 ,   3256
17/02/21 ,   38.28 ,   38.23 ,   38.52 ,   37.92 ,   38.39 ,     573876 ,   1925
18/02/21 ,   38.05 ,   38.09 ,   38.40 ,   38.02 ,   38.40 ,     459593 ,   1666
19/02/21 ,   38.12 ,   38.13 ,   38.32 ,   37.93 ,   37.93 ,     983333 ,   1227
22/02/21 ,   38.17 ,   38.16 ,   38.51 ,   37.95 ,   38.16 ,     735917 ,   2760
23/02/21 ,   38.18 ,   38.10 ,   38.35 ,   37.82 ,   38.33 ,     683448 ,   2335
24/02/21 ,   38.15 ,   38.11 ,   38.22 ,   37.92 ,   38.22 ,     534309 ,   1472
25/02/21 ,   37.94 ,   37.98 ,   38.16 ,   37.85 ,   38.05 ,     659114 ,   2213
26/02/21 ,   38.08 ,   37.96 ,   38.13 ,   37.60 ,   38.13 ,    1002283 ,   1671
01/03/21 ,   38.09 ,   38.10 ,   38.31 ,   37.84 ,   38.31 ,    2421307 ,   6268
02/03/21 ,   38.02 ,   38.02 ,   38.15 ,   37.92 ,   38.02 ,    2593266 ,   6156
03/03/21 ,   37.77 ,   37.77 ,   38.02 ,   37.54 ,   37.99 ,    2345064 ,   8560
04/03/21 ,   37.19 ,   37.41 ,   38.09 ,   36.90 ,   37.82 ,    2117478 ,   4542
05/03/21 ,   37.10 ,   36.88 ,   37.33 ,   36.54 ,   36.99 ,    2786173 ,  10485
08/03/21 ,   36.80 ,   36.90 ,   37.21 ,   36.64 ,   37.21 ,    1344296 ,   3529
09/03/21 ,   36.92 ,   36.99 ,   37.14 ,   36.75 ,   36.75 ,     504219 ,   2304
10/03/21 ,   36.74 ,   36.92 ,   37.33 ,   36.70 ,   37.14 ,    1868010 ,   2858
11/03/21 ,   37.12 ,   36.98 ,   37.14 ,   36.68 ,   37.00 ,    1037882 ,   3092
12/03/21 ,   36.83 ,   36.84 ,   37.16 ,   36.67 ,   36.86 ,     482728 ,   2461
15/03/21 ,   36.77 ,   36.76 ,   36.87 ,   36.64 ,   36.75 ,     348022 ,   1670
16/03/21 ,   36.74 ,   36.64 ,   36.90 ,   36.45 ,   36.90 ,     349562 ,   1219
17/03/21 ,   36.93 ,   36.83 ,   36.97 ,   36.49 ,   36.49 ,    2298221 ,   1953
18/03/21 ,   36.66 ,   36.63 ,   36.78 ,   36.47 ,   36.72 ,     349056 ,   1790
19/03/21 ,   36.50 ,   36.54 ,   36.66 ,   36.50 ,   36.62 ,    3174517 ,   1964
22/03/21 ,   37.36 ,   37.32 ,   37.43 ,   36.93 ,   36.93 ,    4984382 ,   1638
23/03/21 ,   37.11 ,   37.16 ,   37.34 ,   37.11 ,   37.18 ,     184133 ,    893
24/03/21 ,   37.09 ,   37.10 ,   37.31 ,   37.03 ,   37.27 ,     447047 ,   1022
25/03/21 ,   37.19 ,   37.19 ,   37.43 ,   36.84 ,   36.85 ,     350389 ,   1813
26/03/21 ,   37.21 ,   37.21 ,   37.29 ,   37.11 ,   37.22 ,     208140 ,    920
29/03/21 ,   37.06 ,   37.18 ,   37.33 ,   36.91 ,   37.04 ,     499035 ,   2278
30/03/21 ,   37.23 ,   37.04 ,   37.43 ,   36.45 ,   36.58 ,     438632 ,   2110
31/03/21 ,   37.23 ,   37.22 ,   37.43 ,   36.90 ,   36.90 ,     314747 ,   1313
01/04/21 ,   37.33 ,   37.28 ,   37.43 ,   37.02 ,   37.35 ,     500030 ,   1676
05/04/21 ,   37.27 ,   37.36 ,   37.50 ,   37.20 ,   37.43 ,     488947 ,   1972
06/04/21 ,   37.47 ,   37.35 ,   37.51 ,   37.19 ,   37.28 ,     649564 ,   1832
07/04/21 ,   37.43 ,   37.31 ,   37.48 ,   37.10 ,   37.34 ,      98583 ,    529
08/04/21 ,   37.52 ,   37.41 ,   37.91 ,   36.96 ,   37.72 ,     858585 ,   2123
09/04/21 ,   37.53 ,   37.49 ,   37.58 ,   37.33 ,   37.38 ,     140605 ,    828
12/04/21 ,   37.46 ,   37.48 ,   37.63 ,   37.41 ,   37.62 ,     302328 ,    625
13/04/21 ,   37.58 ,   37.55 ,   37.60 ,   37.43 ,   37.48 ,     154002 ,    444
14/04/21 ,   37.43 ,   37.51 ,   37.68 ,   37.36 ,   37.48 ,     210145 ,    942
15/04/21 ,   37.45 ,   37.48 ,   37.76 ,   37.32 ,   37.76 ,     122738 ,    693
16/04/21 ,   37.48 ,   37.43 ,   37.61 ,   37.33 ,   37.48 ,     406192 ,   1024
19/04/21 ,   37.43 ,   37.45 ,   37.73 ,   37.35 ,   37.38 ,     441519 ,   1362
20/04/21 ,   37.38 ,   37.37 ,   37.80 ,   36.95 ,   36.98 ,     583465 ,   1554
22/04/21 ,   37.33 ,   37.34 ,   37.57 ,   37.10 ,   37.56 ,     280923 ,   1360
23/04/21 ,   37.49 ,   37.34 ,   37.49 ,   37.13 ,   37.42 ,     308539 ,   1818
26/04/21 ,   37.59 ,   37.49 ,   37.71 ,   37.36 ,   37.47 ,     712368 ,    856
27/04/21 ,   37.59 ,   37.56 ,   37.67 ,   37.39 ,   37.67 ,     117354 ,    574
28/04/21 ,   37.61 ,   37.51 ,   37.67 ,   37.38 ,   37.64 ,     144056 ,    847
29/04/21 ,   37.38 ,   37.42 ,   37.82 ,   37.22 ,   37.64 ,     838886 ,   1844
30/04/21 ,   37.28 ,   37.24 ,   37.40 ,   37.10 ,   37.38 ,     224687 ,   1315
03/05/21 ,   37.36 ,   37.20 ,   37.36 ,   37.05 ,   37.29 ,     229158 ,   1778
04/05/21 ,   37.23 ,   37.18 ,   37.36 ,   37.10 ,   37.36 ,     335972 ,   1698
05/05/21 ,   37.28 ,   37.22 ,   37.35 ,   37.03 ,   37.20 ,     757424 ,   1764
06/05/21 ,   37.13 ,   36.97 ,   37.33 ,   36.81 ,   37.28 ,     630508 ,   2301
07/05/21 ,   36.94 ,   36.94 ,   37.20 ,   36.66 ,   37.20 ,     332363 ,   1916
10/05/21 ,   36.84 ,   36.86 ,   37.07 ,   36.69 ,   36.77 ,    1218231 ,    860
11/05/21 ,   36.64 ,   36.70 ,   36.99 ,   36.51 ,   36.60 ,     394834 ,   1331
12/05/21 ,   36.92 ,   36.61 ,   36.92 ,   36.18 ,   36.64 ,     981588 ,   2616
13/05/21 ,   36.69 ,   36.64 ,   36.84 ,   36.52 ,   36.84 ,     273618 ,    942
14/05/21 ,   36.74 ,   36.73 ,   36.91 ,   36.56 ,   36.84 ,     718388 ,   1632
17/05/21 ,   36.74 ,   36.59 ,   36.74 ,   36.37 ,   36.74 ,     148742 ,    665
18/05/21 ,   36.94 ,   36.86 ,   37.04 ,   36.50 ,   36.67 ,     188825 ,   1267
19/05/21 ,   36.79 ,   36.73 ,   37.23 ,   36.55 ,   37.23 ,     304776 ,   1161
20/05/21 ,   36.72 ,   36.46 ,   36.81 ,   36.26 ,   36.68 ,    2293280 ,   1638
21/05/21 ,   36.82 ,   36.70 ,   36.85 ,   36.48 ,   36.61 ,     302547 ,   1402
24/05/21 ,   36.85 ,   36.78 ,   36.85 ,   36.64 ,   36.76 ,     192385 ,   1023
25/05/21 ,   36.82 ,   36.82 ,   37.03 ,   36.64 ,   36.86 ,     208523 ,   1088
26/05/21 ,   36.93 ,   36.84 ,   37.03 ,   36.61 ,   36.95 ,     246795 ,   1379
27/05/21 ,   37.12 ,   37.04 ,   37.16 ,   36.55 ,   36.78 ,     703071 ,   1653
28/05/21 ,   37.04 ,   37.03 ,   37.14 ,   36.85 ,   37.05 ,     929243 ,    766
31/05/21 ,   37.04 ,   37.03 ,   37.17 ,   36.80 ,   37.12 ,     457109 ,    718
01/06/21 ,   36.94 ,   36.97 ,   37.22 ,   36.84 ,   36.94 ,     474885 ,   2167
02/06/21 ,   37.20 ,   37.01 ,   37.34 ,   36.59 ,   37.13 ,     951786 ,   3130
04/06/21 ,   36.91 ,   36.89 ,   37.06 ,   36.67 ,   37.04 ,     848487 ,   1184
07/06/21 ,   36.89 ,   36.84 ,   37.00 ,   36.66 ,   36.92 ,     162736 ,    930
08/06/21 ,   36.91 ,   36.82 ,   37.15 ,   36.61 ,   36.87 ,    1381496 ,   1764
09/06/21 ,   36.76 ,   36.84 ,   37.08 ,   36.69 ,   36.77 ,     781501 ,   1359
10/06/21 ,   36.91 ,   36.76 ,   36.97 ,   36.74 ,   36.78 ,     995132 ,   1083
11/06/21 ,   37.17 ,   36.99 ,   37.17 ,   36.75 ,   36.92 ,     241298 ,    919
14/06/21 ,   37.04 ,   37.00 ,   37.20 ,   36.88 ,   37.13 ,     238455 ,    769
15/06/21 ,   37.07 ,   36.95 ,   37.07 ,   36.75 ,   37.03 ,     212573 ,    831
16/06/21 ,   37.00 ,   36.95 ,   37.05 ,   36.53 ,   37.05 ,    3839115 ,   3312
17/06/21 ,   37.18 ,   37.09 ,   37.34 ,   36.88 ,   36.95 ,    3920208 ,   5583
18/06/21 ,   37.53 ,   37.33 ,   37.53 ,   37.14 ,   37.21 ,    1695398 ,   3157
21/06/21 ,   37.56 ,   37.51 ,   37.78 ,   37.33 ,   37.65 ,    1463100 ,   1958
22/06/21 ,   37.45 ,   37.33 ,   37.66 ,   37.31 ,   37.60 ,   22766400 ,   2237
23/06/21 ,   37.55 ,   37.51 ,   37.59 ,   37.35 ,   37.35 ,     827100 ,   1267
24/06/21 ,   37.50 ,   37.48 ,   37.55 ,   37.22 ,   37.55 ,    1576200 ,   3615
25/06/21 ,   37.40 ,   37.41 ,   37.66 ,   37.33 ,   37.41 ,    8510000 ,  10748