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

12/05/25 ,  108.17 ,  108.17 ,  108.42 ,  108.07 ,  108.26 ,        226 ,      8
09/05/25 ,  109.09 ,  109.33 ,  110.03 ,  109.09 ,  110.03 ,         32 ,      5
08/05/25 ,  110.03 ,  109.67 ,  110.03 ,  107.45 ,  107.45 ,         45 ,      6
07/05/25 ,  107.45 ,  107.51 ,  107.69 ,  107.00 ,  107.69 ,         25 ,      7
06/05/25 ,  107.14 ,  106.36 ,  107.14 ,  105.51 ,  105.51 ,         23 ,      4
05/05/25 ,  107.45 ,  107.65 ,  107.82 ,  107.45 ,  107.75 ,         31 ,      9
02/05/25 ,  108.20 ,  108.02 ,  108.20 ,  107.93 ,  108.18 ,         76 ,      4
30/04/25 ,  107.97 ,  108.07 ,  109.35 ,  107.45 ,  108.09 ,         30 ,      8
29/04/25 ,  108.09 ,  108.18 ,  108.54 ,  105.89 ,  105.89 ,        106 ,      6
28/04/25 ,  107.96 ,  107.50 ,  108.28 ,  107.00 ,  107.00 ,        140 ,      9
25/04/25 ,  107.00 ,  106.73 ,  107.00 ,  106.46 ,  106.46 ,         58 ,      7
24/04/25 ,  106.61 ,  105.91 ,  106.61 ,  105.22 ,  106.09 ,        509 ,      7
23/04/25 ,  105.03 ,  104.65 ,  105.09 ,  104.20 ,  104.20 ,         85 ,      7
22/04/25 ,  103.59 ,  103.12 ,  103.59 ,  102.26 ,  102.91 ,         58 ,      7
17/04/25 ,  101.89 ,  102.66 ,  103.43 ,  101.89 ,  103.43 ,          2 ,      2
16/04/25 ,  102.40 ,  102.36 ,  102.77 ,  102.09 ,  102.32 ,         10 ,      7
15/04/25 ,  102.61 ,  102.69 ,  103.03 ,  102.47 ,  102.50 ,         63 ,     13
14/04/25 ,  103.00 ,  102.46 ,  103.00 ,  101.54 ,  101.54 ,        145 ,      8
11/04/25 ,  101.60 ,  100.58 ,  101.60 ,  100.55 ,  100.55 ,        661 ,      4
10/04/25 ,  100.09 ,  100.56 ,  103.08 ,  100.09 ,  103.08 ,          7 ,      3
09/04/25 ,  102.05 ,  100.41 ,  102.05 ,   98.66 ,   99.69 ,        125 ,      9
08/04/25 ,   98.70 ,   98.88 ,  101.48 ,   98.70 ,  101.06 ,        132 ,      6
07/04/25 ,  100.05 ,  100.87 ,  102.56 ,   99.02 ,  102.56 ,        147 ,     14
04/04/25 ,  101.54 ,  102.80 ,  104.55 ,  101.54 ,  104.55 ,         81 ,      6
03/04/25 ,  104.65 ,  104.96 ,  105.01 ,  104.21 ,  104.21 ,        239 ,      5
02/04/25 ,  104.21 ,  104.26 ,  105.99 ,  104.21 ,  105.99 ,         40 ,      4
01/04/25 ,  105.15 ,  105.00 ,  105.15 ,  104.70 ,  104.70 ,         89 ,      7
31/03/25 ,  104.04 ,  104.47 ,  105.32 ,  103.00 ,  103.25 ,        133 ,     12
28/03/25 ,  105.36 ,  106.02 ,  106.10 ,  104.94 ,  105.98 ,       4003 ,     27
27/03/25 ,  106.53 ,  106.11 ,  106.53 ,  106.08 ,  106.28 ,         50 ,      7
26/03/25 ,  106.28 ,  106.22 ,  106.46 ,  106.09 ,  106.46 ,         38 ,      6
25/03/25 ,  106.46 ,  106.70 ,  106.83 ,  106.46 ,  106.82 ,         67 ,      4
24/03/25 ,  105.86 ,  106.68 ,  107.40 ,  105.86 ,  106.00 ,         10 ,      8
21/03/25 ,  106.50 ,  106.40 ,  106.62 ,  106.31 ,  106.50 ,         80 ,      8
20/03/25 ,  106.50 ,  106.74 ,  107.02 ,  106.50 ,  107.02 ,         27 ,      3
19/03/25 ,  106.86 ,  107.10 ,  107.39 ,  106.71 ,  107.39 ,         34 ,      6
18/03/25 ,  106.32 ,  106.12 ,  106.46 ,  105.20 ,  105.20 ,        171 ,      9
17/03/25 ,  104.15 ,  104.20 ,  105.32 ,  103.35 ,  103.35 ,         66 ,      6
14/03/25 ,  105.15 ,  103.34 ,  105.15 ,  103.29 ,  103.34 ,       1007 ,      5
13/03/25 ,  102.39 ,  102.38 ,  102.39 ,  102.23 ,  102.23 ,         36 ,      2
12/03/25 ,  101.52 ,  101.60 ,  101.62 ,  101.52 ,  101.62 ,         35 ,      3
11/03/25 ,  101.33 ,  102.01 ,  103.05 ,  101.24 ,  103.05 ,         46 ,      7
10/03/25 ,  102.02 ,  101.94 ,  102.11 ,  101.92 ,  101.92 ,         15 ,      4
07/03/25 ,  102.90 ,  102.90 ,  102.90 ,  102.90 ,  102.90 ,          2 ,      1
06/03/25 ,  102.14 ,  101.91 ,  102.33 ,  101.74 ,  102.33 ,         60 ,     10
05/03/25 ,  101.19 ,  101.19 ,  101.19 ,  101.19 ,  101.19 ,          3 ,      1
28/02/25 ,  101.19 ,  101.70 ,  102.46 ,  101.19 ,  102.29 ,          9 ,      6
27/02/25 ,  102.29 ,  102.27 ,  103.15 ,  100.60 ,  103.15 ,        214 ,      6
25/02/25 ,  103.16 ,  103.07 ,  104.30 ,  102.94 ,  104.30 ,         73 ,      9
24/02/25 ,  103.56 ,  104.27 ,  104.72 ,  103.31 ,  104.40 ,         22 ,      9
21/02/25 ,  103.71 ,  104.65 ,  105.47 ,  103.71 ,  105.47 ,         10 ,      4
20/02/25 ,  104.42 ,  104.85 ,  105.50 ,  104.42 ,  105.50 ,         23 ,      7
19/02/25 ,  105.01 ,  105.04 ,  105.16 ,  105.01 ,  105.16 ,          4 ,      3
18/02/25 ,  105.58 ,  106.04 ,  107.39 ,  105.58 ,  107.39 ,        237 ,     11
17/02/25 ,  106.38 ,  106.29 ,  106.38 ,  106.16 ,  106.16 ,         58 ,      3
14/02/25 ,  105.38 ,  104.56 ,  105.45 ,  103.82 ,  103.82 ,        124 ,      9
13/02/25 ,  102.52 ,  102.52 ,  102.52 ,  102.52 ,  102.52 ,         17 ,      1
12/02/25 ,  102.86 ,  103.02 ,  105.45 ,  102.79 ,  105.45 ,         96 ,     11
11/02/25 ,  104.40 ,  104.28 ,  104.64 ,  103.81 ,  104.10 ,        226 ,      7
10/02/25 ,  104.00 ,  103.94 ,  104.00 ,  103.29 ,  103.29 ,         24 ,      6
07/02/25 ,  103.30 ,  103.99 ,  105.12 ,  103.30 ,  105.12 ,          4 ,      4
06/02/25 ,  104.07 ,  104.01 ,  104.25 ,  103.46 ,  103.53 ,         18 ,      9
05/02/25 ,  103.53 ,  103.38 ,  103.53 ,  102.68 ,  102.90 ,         76 ,      6
04/02/25 ,  102.90 ,  102.90 ,  102.90 ,  102.90 ,  102.90 ,         17 ,      1
03/02/25 ,  103.50 ,  103.52 ,  103.63 ,  103.49 ,  103.63 ,         10 ,      5
31/01/25 ,  103.59 ,  104.69 ,  104.89 ,  103.59 ,  104.40 ,        409 ,     12
30/01/25 ,  104.48 ,  103.45 ,  104.48 ,  100.77 ,  100.77 ,         89 ,      7
29/01/25 ,  102.06 ,  102.14 ,  103.45 ,  102.06 ,  103.45 ,         28 ,      4
28/01/25 ,  102.42 ,  102.42 ,  102.42 ,  102.42 ,  102.42 ,         10 ,      1
27/01/25 ,  102.09 ,  102.02 ,  102.09 ,  100.63 ,  100.63 ,        208 ,      8
24/01/25 ,  100.63 ,  100.51 ,  100.87 ,  100.35 ,  100.60 ,         56 ,      5
23/01/25 ,  100.17 ,  100.39 ,  100.63 ,  100.17 ,  100.62 ,          6 ,      3
22/01/25 ,  101.07 ,  101.08 ,  102.25 ,  101.00 ,  102.25 ,        461 ,     11
21/01/25 ,  101.23 ,  100.94 ,  101.23 ,   99.07 ,   99.07 ,        270 ,      8
20/01/25 ,  100.95 ,  100.75 ,  101.77 ,  100.09 ,  101.77 ,        302 ,     16
17/01/25 ,  100.76 ,  100.74 ,  100.76 ,  100.56 ,  100.72 ,        111 ,      3
16/01/25 ,   99.32 ,   99.54 ,   99.71 ,   99.32 ,   99.61 ,          3 ,      3
15/01/25 ,   99.64 ,   99.57 ,   99.68 ,   97.36 ,   97.36 ,        101 ,      6
14/01/25 ,   98.43 ,   98.36 ,   98.51 ,   98.24 ,   98.24 ,         27 ,      5
13/01/25 ,   98.03 ,   98.34 ,   98.88 ,   98.03 ,   98.42 ,         20 ,      7
10/01/25 ,   98.42 ,   98.66 ,   98.82 ,   98.42 ,   98.80 ,         27 ,      9
09/01/25 ,   99.49 ,   99.09 ,   99.52 ,   98.81 ,   98.81 ,        700 ,     11
08/01/25 ,   99.29 ,   99.47 ,  100.13 ,   99.29 ,  100.13 ,         46 ,      7
07/01/25 ,  100.63 ,  100.91 ,  101.00 ,  100.53 ,  100.68 ,        282 ,      7
06/01/25 ,  100.68 ,  100.02 ,  100.68 ,   98.90 ,   98.90 ,        214 ,     13
03/01/25 ,   98.89 ,   99.50 ,  100.45 ,   98.42 ,   98.42 ,        106 ,     10
02/01/25 ,  100.43 ,   99.78 ,  100.77 ,   98.80 ,   98.80 ,         41 ,      6
30/12/24 ,  100.77 ,  101.21 ,  101.39 ,  100.56 ,  101.07 ,        177 ,     10
27/12/24 ,  101.21 ,  101.73 ,  102.27 ,  101.21 ,  102.27 ,        156 ,      9
26/12/24 ,  101.25 ,  101.08 ,  102.80 ,  100.80 ,  102.80 ,        124 ,      9
23/12/24 ,  101.78 ,  102.27 ,  103.10 ,  101.78 ,  103.10 ,         61 ,      9
20/12/24 ,  103.34 ,  102.36 ,  104.25 ,  100.25 ,  101.99 ,         57 ,     10
19/12/24 ,  102.94 ,  102.88 ,  102.94 ,  102.88 ,  102.88 ,         44 ,      3
18/12/24 ,  103.16 ,  103.45 ,  105.00 ,  103.16 ,  103.68 ,         51 ,      5
17/12/24 ,  105.80 ,  105.44 ,  106.16 ,  103.32 ,  103.32 ,        293 ,      9
16/12/24 ,  105.43 ,  105.66 ,  106.33 ,  105.08 ,  106.33 ,         84 ,     10
13/12/24 ,  106.33 ,  106.64 ,  107.07 ,  106.23 ,  106.72 ,        267 ,      9
12/12/24 ,  106.72 ,  107.50 ,  108.56 ,  106.72 ,  108.56 ,        127 ,     10
11/12/24 ,  108.42 ,  108.60 ,  109.17 ,  108.42 ,  108.89 ,         16 ,      5
10/12/24 ,  108.88 ,  108.12 ,  109.33 ,  107.28 ,  107.28 ,        130 ,     10
09/12/24 ,  108.54 ,  108.51 ,  108.78 ,  108.32 ,  108.36 ,         86 ,      7
06/12/24 ,  107.24 ,  107.94 ,  108.39 ,  107.24 ,  107.98 ,         52 ,     10
05/12/24 ,  108.72 ,  108.63 ,  108.90 ,  107.62 ,  108.86 ,        302 ,     10
04/12/24 ,  107.78 ,  107.92 ,  108.79 ,  107.78 ,  108.00 ,         77 ,      9
03/12/24 ,  107.87 ,  107.53 ,  107.93 ,  107.15 ,  107.65 ,         35 ,      9
02/12/24 ,  107.58 ,  106.80 ,  107.81 ,  105.30 ,  106.99 ,        100 ,     13
29/11/24 ,  107.40 ,  106.91 ,  107.40 ,  106.29 ,  107.40 ,         63 ,      5
28/11/24 ,  107.40 ,  108.17 ,  108.25 ,  107.40 ,  108.25 ,         47 ,      3
27/11/24 ,  109.04 ,  109.14 ,  109.97 ,  108.76 ,  109.45 ,         77 ,      9
26/11/24 ,  109.42 ,  108.46 ,  109.42 ,  107.50 ,  107.50 ,          2 ,      2
25/11/24 ,  108.67 ,  108.43 ,  108.67 ,  107.61 ,  108.06 ,         54 ,      8
22/11/24 ,  108.06 ,  107.33 ,  108.06 ,  106.86 ,  107.60 ,        206 ,     12
21/11/24 ,  107.03 ,  107.07 ,  107.70 ,  105.64 ,  105.64 ,         29 ,      9
19/11/24 ,  107.80 ,  107.60 ,  107.80 ,  106.50 ,  106.50 ,         43 ,      4
18/11/24 ,  107.35 ,  107.57 ,  109.70 ,  107.28 ,  107.28 ,         91 ,      7
14/11/24 ,  107.28 ,  107.38 ,  107.53 ,  107.07 ,  107.27 ,        117 ,      6
13/11/24 ,  106.48 ,  106.30 ,  106.80 ,  105.79 ,  106.80 ,         43 ,      9
12/11/24 ,  106.57 ,  107.07 ,  107.38 ,  106.56 ,  107.01 ,        182 ,     12
11/11/24 ,  107.50 ,  107.28 ,  109.20 ,  105.87 ,  108.15 ,        116 ,     21
08/11/24 ,  107.10 ,  107.82 ,  108.61 ,  107.10 ,  108.61 ,         86 ,      5
07/11/24 ,  109.56 ,  109.92 ,  110.00 ,  107.90 ,  107.90 ,        120 ,      8
06/11/24 ,  108.00 ,  108.38 ,  108.40 ,  108.00 ,  108.40 ,         32 ,      3
05/11/24 ,  108.25 ,  108.14 ,  108.30 ,  107.34 ,  107.34 ,         33 ,      7
04/11/24 ,  108.01 ,  107.20 ,  108.01 ,  105.93 ,  107.90 ,        258 ,     14
01/11/24 ,  106.83 ,  106.74 ,  107.30 ,  106.47 ,  107.30 ,         63 ,     12
31/10/24 ,  107.30 ,  107.80 ,  107.95 ,  107.30 ,  107.84 ,        683 ,      6
30/10/24 ,  107.84 ,  107.70 ,  107.97 ,  106.50 ,  106.50 ,         44 ,      4
29/10/24 ,  107.83 ,  107.93 ,  107.94 ,  107.83 ,  107.94 ,         27 ,      4
28/10/24 ,  107.91 ,  107.71 ,  108.00 ,  105.26 ,  105.26 ,        198 ,      9
25/10/24 ,  107.00 ,  107.00 ,  107.20 ,  106.94 ,  106.94 ,        354 ,      7
24/10/24 ,  105.57 ,  105.59 ,  105.68 ,  105.41 ,  105.68 ,         43 ,      5
23/10/24 ,  105.68 ,  105.76 ,  106.16 ,  105.50 ,  106.16 ,         59 ,      6
22/10/24 ,  106.19 ,  106.64 ,  107.51 ,  106.19 ,  107.51 ,        101 ,      9
21/10/24 ,  107.51 ,  107.72 ,  108.00 ,  107.32 ,  108.00 ,         65 ,     14
18/10/24 ,  107.03 ,  106.96 ,  107.15 ,  106.83 ,  107.00 ,        103 ,     10
17/10/24 ,  107.27 ,  107.22 ,  108.90 ,  106.01 ,  108.90 ,         63 ,     11
16/10/24 ,  108.05 ,  107.74 ,  108.05 ,  107.41 ,  107.41 ,          5 ,      4
15/10/24 ,  107.37 ,  107.36 ,  107.45 ,  106.80 ,  106.80 ,         50 ,      5
14/10/24 ,  107.47 ,  106.68 ,  107.92 ,  104.70 ,  104.70 ,        114 ,     15
11/10/24 ,  106.83 ,  106.13 ,  107.10 ,  105.35 ,  105.35 ,        878 ,      9
10/10/24 ,  107.50 ,  107.97 ,  109.04 ,  107.50 ,  109.04 ,         31 ,      5
09/10/24 ,  107.97 ,  108.15 ,  109.80 ,  107.85 ,  109.80 ,         34 ,      7
08/10/24 ,  108.74 ,  108.74 ,  108.74 ,  108.74 ,  108.74 ,         12 ,      1
07/10/24 ,  109.56 ,  109.55 ,  110.00 ,  108.53 ,  110.00 ,        238 ,      7
04/10/24 ,  109.27 ,  108.21 ,  109.40 ,  107.57 ,  107.57 ,        270 ,     16
03/10/24 ,  109.57 ,  109.76 ,  111.53 ,  109.36 ,  111.53 ,         65 ,      9
02/10/24 ,  111.53 ,  112.09 ,  112.22 ,  110.95 ,  110.95 ,         63 ,      7
01/10/24 ,  109.85 ,  109.85 ,  109.85 ,  109.85 ,  109.85 ,          1 ,      1
30/09/24 ,  110.26 ,  110.48 ,  111.34 ,  109.51 ,  111.34 ,         31 ,      7
27/09/24 ,  110.23 ,  110.59 ,  111.02 ,  110.23 ,  110.80 ,         21 ,     11
26/09/24 ,  110.65 ,  110.52 ,  110.65 ,  109.74 ,  110.35 ,         57 ,      7
25/09/24 ,  109.25 ,  109.36 ,  109.88 ,  109.25 ,  109.60 ,         43 ,     11
24/09/24 ,  109.38 ,  109.20 ,  109.38 ,  109.20 ,  109.20 ,         38 ,      3
23/09/24 ,  108.03 ,  107.99 ,  108.08 ,  107.56 ,  107.56 ,         59 ,     10
20/09/24 ,  108.50 ,  109.43 ,  110.01 ,  108.49 ,  110.00 ,         50 ,      8
19/09/24 ,  110.50 ,  110.78 ,  111.72 ,  110.50 ,  111.72 ,         18 ,      3
18/09/24 ,  111.43 ,  111.15 ,  112.03 ,  111.11 ,  111.70 ,        151 ,     10
17/09/24 ,  111.63 ,  111.52 ,  111.87 ,  111.22 ,  111.23 ,         73 ,     11
16/09/24 ,  112.02 ,  112.41 ,  113.00 ,  112.02 ,  112.15 ,         39 ,     12
13/09/24 ,  112.15 ,  112.20 ,  112.37 ,  112.02 ,  112.24 ,         18 ,      6
12/09/24 ,  111.41 ,  111.54 ,  112.40 ,  111.17 ,  112.40 ,         39 ,     11
11/09/24 ,  111.90 ,  111.88 ,  111.95 ,  111.00 ,  111.85 ,         24 ,      9
10/09/24 ,  111.25 ,  111.46 ,  111.75 ,  111.11 ,  111.75 ,         38 ,     12
09/09/24 ,  111.75 ,  111.86 ,  112.98 ,  110.79 ,  111.31 ,         29 ,     14
06/09/24 ,  111.69 ,  111.97 ,  112.64 ,  111.69 ,  112.64 ,        117 ,      8
05/09/24 ,  112.64 ,  112.24 ,  113.18 ,  112.16 ,  113.18 ,        109 ,      7
04/09/24 ,  112.05 ,  111.79 ,  112.62 ,  111.08 ,  111.15 ,         54 ,     13
03/09/24 ,  110.85 ,  111.66 ,  113.12 ,  110.85 ,  113.12 ,         53 ,     14
02/09/24 ,  112.00 ,  111.35 ,  113.45 ,  111.11 ,  111.49 ,         33 ,      9
30/08/24 ,  111.49 ,  111.40 ,  111.51 ,  111.07 ,  111.07 ,         16 ,      4
29/08/24 ,  111.07 ,  111.28 ,  112.22 ,  111.07 ,  112.22 ,         79 ,     10
28/08/24 ,  111.10 ,  110.23 ,  111.10 ,  109.28 ,  109.28 ,        165 ,     12
27/08/24 ,  111.52 ,  111.57 ,  112.41 ,  111.29 ,  112.41 ,         13 ,      5
26/08/24 ,  111.73 ,  111.71 ,  112.09 ,  111.54 ,  111.54 ,         79 ,      6
23/08/24 ,  111.76 ,  111.60 ,  111.76 ,  111.57 ,  111.57 ,         25 ,      3
22/08/24 ,  110.49 ,  110.29 ,  110.59 ,  110.12 ,  110.59 ,         60 ,      7
21/08/24 ,  111.83 ,  111.81 ,  112.10 ,  111.64 ,  112.10 ,        330 ,      6
20/08/24 ,  111.00 ,  110.70 ,  111.04 ,  110.44 ,  111.04 ,         25 ,      6
19/08/24 ,  110.62 ,  109.52 ,  110.62 ,  109.00 ,  109.00 ,         28 ,     12
16/08/24 ,  109.00 ,  108.98 ,  109.99 ,  108.85 ,  109.99 ,        402 ,      8
15/08/24 ,  109.28 ,  109.71 ,  109.99 ,  109.24 ,  109.99 ,         32 ,      7
14/08/24 ,  109.17 ,  107.81 ,  109.17 ,  106.35 ,  106.35 ,        132 ,      4
13/08/24 ,  108.07 ,  107.71 ,  108.12 ,  106.16 ,  106.16 ,         11 ,      5
12/08/24 ,  108.02 ,  107.78 ,  108.02 ,  107.18 ,  107.18 ,         87 ,      9
09/08/24 ,  107.17 ,  106.92 ,  107.40 ,  106.54 ,  107.40 ,         24 ,      4
08/08/24 ,  106.25 ,  106.01 ,  106.25 ,  103.80 ,  104.00 ,         73 ,      8
07/08/24 ,  105.41 ,  105.61 ,  106.09 ,  104.30 ,  104.30 ,        387 ,      8
06/08/24 ,  105.35 ,  105.01 ,  105.35 ,  102.60 ,  102.60 ,        140 ,     13
05/08/24 ,  104.19 ,  103.95 ,  105.57 ,  103.34 ,  105.57 ,         44 ,      7
02/08/24 ,  105.56 ,  104.21 ,  105.99 ,  103.84 ,  103.84 ,         16 ,      7
01/08/24 ,  105.96 ,  106.45 ,  107.41 ,  105.96 ,  107.41 ,         35 ,      8
31/07/24 ,  106.34 ,  106.24 ,  106.98 ,  106.08 ,  106.98 ,        141 ,     10
30/07/24 ,  105.92 ,  105.92 ,  106.70 ,  105.74 ,  106.70 ,        409 ,      8
29/07/24 ,  106.39 ,  107.03 ,  107.70 ,  106.37 ,  107.70 ,         24 ,      4
26/07/24 ,  106.80 ,  106.31 ,  106.80 ,  106.04 ,  106.31 ,         33 ,      6
25/07/24 ,  106.39 ,  106.19 ,  106.39 ,  105.98 ,  105.98 ,         46 ,      4
24/07/24 ,  106.76 ,  106.86 ,  107.08 ,  106.76 ,  107.08 ,          3 ,      2
23/07/24 ,  107.08 ,  107.74 ,  108.52 ,  107.05 ,  108.52 ,         26 ,      7
22/07/24 ,  108.52 ,  108.13 ,  108.52 ,  107.69 ,  107.69 ,        211 ,      9
19/07/24 ,  107.75 ,  107.51 ,  107.98 ,  106.40 ,  106.40 ,        188 ,     11
18/07/24 ,  108.35 ,  109.04 ,  110.27 ,  108.35 ,  110.27 ,         23 ,      7
17/07/24 ,  110.00 ,  109.74 ,  110.00 ,  109.00 ,  109.00 ,         54 ,      4
16/07/24 ,  109.00 ,  108.57 ,  109.00 ,  108.50 ,  109.00 ,        175 ,      5
15/07/24 ,  108.86 ,  108.85 ,  109.00 ,  108.64 ,  109.00 ,         34 ,      7
12/07/24 ,  108.28 ,  108.08 ,  109.00 ,  108.06 ,  109.00 ,        428 ,      6
11/07/24 ,  108.30 ,  108.11 ,  108.30 ,  107.67 ,  107.67 ,         38 ,     10
10/07/24 ,  107.45 ,  107.44 ,  107.50 ,  107.37 ,  107.45 ,         73 ,      6
09/07/24 ,  107.22 ,  106.97 ,  107.37 ,  106.84 ,  106.84 ,         15 ,      7
08/07/24 ,  106.84 ,  106.78 ,  107.16 ,  106.40 ,  107.16 ,         31 ,     10
05/07/24 ,  106.94 ,  106.60 ,  106.96 ,  104.60 ,  105.09 ,        379 ,     19
04/07/24 ,  104.87 ,  104.89 ,  106.00 ,  104.87 ,  106.00 ,         51 ,      3
03/07/24 ,  106.26 ,  105.93 ,  107.70 ,  105.59 ,  105.59 ,       1242 ,     10
02/07/24 ,  105.08 ,  105.28 ,  105.51 ,  104.97 ,  105.21 ,         35 ,      6
01/07/24 ,  105.00 ,  105.09 ,  105.50 ,  104.00 ,  104.00 ,         30 ,      8
28/06/24 ,  105.32 ,  105.19 ,  105.37 ,  103.01 ,  103.01 ,         23 ,      9
27/06/24 ,  104.28 ,  104.25 ,  104.33 ,  104.21 ,  104.21 ,         26 ,      6
26/06/24 ,  104.21 ,  104.05 ,  104.25 ,  103.74 ,  103.74 ,         12 ,      4
25/06/24 ,  104.30 ,  104.42 ,  104.62 ,  103.09 ,  103.09 ,       9201 ,      6
24/06/24 ,  103.09 ,  103.09 ,  103.09 ,  103.09 ,  103.09 ,          1 ,      1
21/06/24 ,  103.09 ,  103.04 ,  103.09 ,  103.00 ,  103.00 ,          2 ,      2
20/06/24 ,  102.94 ,  102.97 ,  103.02 ,  102.94 ,  103.02 ,          6 ,      3
19/06/24 ,  100.20 ,  100.20 ,  100.20 ,  100.20 ,  100.20 ,          3 ,      1
18/06/24 ,  102.09 ,  102.01 ,  102.28 ,  101.45 ,  101.45 ,         87 ,     10
17/06/24 ,  101.45 ,  101.30 ,  101.57 ,  101.14 ,  101.57 ,       9230 ,     25
14/06/24 ,  101.69 ,  101.65 ,  101.69 ,  101.28 ,  101.28 ,         23 ,      5
13/06/24 ,  102.10 ,  102.09 ,  102.10 ,  102.08 ,  102.08 ,       1105 ,      3
12/06/24 ,  102.06 ,  102.15 ,  103.36 ,  101.93 ,  103.36 ,        109 ,      8
11/06/24 ,  103.15 ,  102.83 ,  103.28 ,  102.60 ,  102.60 ,         65 ,      6
10/06/24 ,  102.60 ,  102.39 ,  102.97 ,  101.40 ,  101.40 ,         81 ,     11
07/06/24 ,  102.76 ,  102.74 ,  103.77 ,  102.49 ,  103.77 ,         18 ,      6
06/06/24 ,  104.36 ,  104.40 ,  104.64 ,  102.04 ,  102.04 ,        116 ,     10
05/06/24 ,  104.13 ,  104.24 ,  104.25 ,  104.13 ,  104.25 ,         52 ,      2
04/06/24 ,  104.21 ,  104.06 ,  104.87 ,  103.97 ,  104.87 ,         83 ,      4
03/06/24 ,  104.66 ,  104.60 ,  104.66 ,  104.21 ,  104.29 ,         29 ,      4
31/05/24 ,  104.75 ,  105.61 ,  107.00 ,  104.64 ,  105.40 ,         12 ,      9
29/05/24 ,  105.18 ,  105.52 ,  106.94 ,  104.90 ,  106.94 ,         60 ,     10
28/05/24 ,  106.72 ,  106.71 ,  106.72 ,  106.71 ,  106.72 ,          7 ,      4
27/05/24 ,  106.02 ,  106.08 ,  106.19 ,  106.02 ,  106.19 ,          8 ,      3
24/05/24 ,  106.28 ,  106.36 ,  106.84 ,  106.18 ,  106.18 ,         35 ,      7
23/05/24 ,  106.18 ,  106.32 ,  106.52 ,  106.18 ,  106.52 ,         16 ,      6
22/05/24 ,  107.11 ,  107.49 ,  107.68 ,  107.11 ,  107.68 ,         20 ,      5
20/05/24 ,  107.50 ,  107.61 ,  108.02 ,  107.12 ,  107.36 ,        242 ,     14
17/05/24 ,  107.14 ,  107.28 ,  107.39 ,  107.14 ,  107.24 ,         13 ,      5
16/05/24 ,  107.24 ,  107.44 ,  107.70 ,  107.24 ,  107.70 ,         11 ,      6
15/05/24 ,  107.11 ,  106.78 ,  107.11 ,  106.73 ,  106.74 ,          7 ,      3
14/05/24 ,  107.63 ,  107.70 ,  107.75 ,  107.63 ,  107.75 ,          8 ,      4
13/05/24 ,  107.25 ,  107.16 ,  107.25 ,  107.00 ,  107.05 ,          8 ,      4
10/05/24 ,  106.82 ,  107.09 ,  107.12 ,  106.82 ,  107.12 ,         16 ,      3
09/05/24 ,  107.12 ,  107.12 ,  107.12 ,  107.12 ,  107.12 ,          2 ,      1
08/05/24 ,  107.11 ,  106.18 ,  107.11 ,  105.40 ,  105.40 ,        111 ,      5
07/05/24 ,  107.56 ,  107.72 ,  107.76 ,  107.56 ,  107.76 ,         65 ,      7
06/05/24 ,  107.66 ,  107.86 ,  107.93 ,  107.66 ,  107.78 ,         15 ,      4
03/05/24 ,  107.43 ,  107.45 ,  107.50 ,  107.43 ,  107.50 ,          3 ,      2
02/05/24 ,  106.09 ,  105.64 ,  106.09 ,  105.03 ,  105.03 ,        598 ,      6
30/04/24 ,  104.82 ,  104.91 ,  105.00 ,  104.82 ,  105.00 ,         20 ,      2
29/04/24 ,  105.00 ,  104.99 ,  105.00 ,  104.75 ,  104.75 ,        102 ,      2
26/04/24 ,  105.20 ,  104.24 ,  106.30 ,  102.30 ,  102.30 ,        485 ,     18
25/04/24 ,  103.70 ,  103.66 ,  103.77 ,  103.61 ,  103.77 ,        235 ,      6
24/04/24 ,  104.93 ,  104.94 ,  105.54 ,  104.87 ,  105.17 ,        530 ,      6
23/04/24 ,  105.17 ,  105.58 ,  105.99 ,  105.17 ,  105.99 ,          8 ,      4
22/04/24 ,  105.99 ,  105.00 ,  106.20 ,  104.71 ,  104.71 ,       1300 ,     14
19/04/24 ,  105.65 ,  104.82 ,  105.65 ,  103.70 ,  104.00 ,         32 ,      9
18/04/24 ,  104.43 ,  105.93 ,  106.70 ,  104.43 ,  106.70 ,        282 ,     10
17/04/24 ,  105.03 ,  105.84 ,  105.93 ,  104.98 ,  105.93 ,        159 ,      5
16/04/24 ,  105.35 ,  105.50 ,  107.20 ,  105.00 ,  105.72 ,        387 ,      8
15/04/24 ,  105.72 ,  105.97 ,  106.56 ,  105.60 ,  106.30 ,         20 ,      8
12/04/24 ,  106.24 ,  107.47 ,  107.93 ,  106.24 ,  107.79 ,          4 ,      3
10/04/24 ,  108.44 ,  108.95 ,  109.79 ,  108.44 ,  109.28 ,         14 ,      8
09/04/24 ,  109.80 ,  109.55 ,  109.80 ,  108.27 ,  108.27 ,       1213 ,      9
08/04/24 ,  108.27 ,  108.19 ,  108.50 ,  104.99 ,  104.99 ,        280 ,      9
05/04/24 ,  106.94 ,  107.04 ,  107.16 ,  106.94 ,  107.16 ,         56 ,      4
04/04/24 ,  107.91 ,  108.49 ,  108.70 ,  107.91 ,  108.00 ,        282 ,      5
03/04/24 ,  107.00 ,  107.14 ,  107.40 ,  105.05 ,  105.05 ,         79 ,      8
02/04/24 ,  106.37 ,  105.98 ,  106.77 ,  105.05 ,  105.05 ,        467 ,     15
01/04/24 ,  107.18 ,  107.24 ,  107.68 ,  107.18 ,  107.68 ,        118 ,      7
28/03/24 ,  107.68 ,  107.59 ,  107.78 ,  107.28 ,  107.75 ,         37 ,      7
27/03/24 ,  107.75 ,  107.42 ,  107.75 ,  105.00 ,  105.00 ,         40 ,      9
26/03/24 ,  106.81 ,  106.77 ,  106.81 ,  106.74 ,  106.74 ,         30 ,      5
25/03/24 ,  106.74 ,  107.23 ,  107.32 ,  105.40 ,  105.40 ,        173 ,      5
22/03/24 ,  107.56 ,  107.56 ,  107.56 ,  107.56 ,  107.56 ,          2 ,      1
21/03/24 ,  107.49 ,  107.56 ,  107.60 ,  107.49 ,  107.60 ,         30 ,      2
20/03/24 ,  107.25 ,  106.83 ,  107.28 ,  105.95 ,  106.03 ,         67 ,      8
19/03/24 ,  105.84 ,  105.43 ,  105.84 ,  105.01 ,  105.01 ,          4 ,      4
18/03/24 ,  105.01 ,  105.14 ,  106.87 ,  103.59 ,  103.59 ,        164 ,     10
15/03/24 ,  104.49 ,  105.03 ,  105.37 ,  103.60 ,  103.60 ,        159 ,      7
14/03/24 ,  105.08 ,  104.38 ,  105.08 ,  104.03 ,  104.03 ,         35 ,      5
13/03/24 ,  105.55 ,  105.48 ,  105.79 ,  104.04 ,  105.54 ,         16 ,     10
12/03/24 ,  105.54 ,  105.49 ,  105.54 ,  105.03 ,  105.03 ,        211 ,      8
11/03/24 ,  105.03 ,  105.09 ,  106.49 ,  105.03 ,  105.41 ,         97 ,      8
08/03/24 ,  105.41 ,  104.92 ,  105.41 ,  104.80 ,  104.97 ,         64 ,      5
07/03/24 ,  106.06 ,  105.87 ,  106.15 ,  104.30 ,  104.30 ,         91 ,     16
06/03/24 ,  106.15 ,  106.46 ,  107.15 ,  105.00 ,  105.00 ,         98 ,     15
05/03/24 ,  106.40 ,  106.32 ,  106.40 ,  105.81 ,  106.35 ,        270 ,      9
04/03/24 ,  106.35 ,  105.90 ,  106.35 ,  104.80 ,  104.80 ,          9 ,      7
01/03/24 ,  106.85 ,  106.94 ,  109.20 ,  106.85 ,  109.20 ,        311 ,     11
29/02/24 ,  106.69 ,  106.70 ,  106.75 ,  106.69 ,  106.75 ,         11 ,      4
28/02/24 ,  106.75 ,  108.32 ,  109.35 ,  106.75 ,  109.35 ,        411 ,      8
27/02/24 ,  107.43 ,  106.70 ,  107.54 ,  105.98 ,  105.98 ,        135 ,      9
26/02/24 ,  105.98 ,  105.92 ,  106.38 ,  104.84 ,  104.84 ,         14 ,      7
23/02/24 ,  105.64 ,  105.66 ,  106.22 ,  105.56 ,  106.22 ,         25 ,      4
22/02/24 ,  106.22 ,  106.06 ,  106.59 ,  104.30 ,  104.30 ,         40 ,     10
21/02/24 ,  105.52 ,  106.06 ,  106.37 ,  105.52 ,  106.37 ,          8 ,      4
20/02/24 ,  106.37 ,  106.29 ,  106.39 ,  106.02 ,  106.31 ,         84 ,     28
19/02/24 ,  105.82 ,  105.64 ,  107.50 ,  104.87 ,  107.50 ,        142 ,     14
16/02/24 ,  106.04 ,  105.66 ,  106.04 ,  104.72 ,  104.72 ,        216 ,     20
15/02/24 ,  104.72 ,  104.73 ,  105.15 ,  104.39 ,  105.15 ,         97 ,     12
14/02/24 ,  104.11 ,  104.12 ,  104.19 ,  104.07 ,  104.07 ,         35 ,      6
09/02/24 ,  105.25 ,  104.94 ,  105.44 ,  103.91 ,  103.91 ,         13 ,      7
08/02/24 ,  105.79 ,  106.10 ,  107.81 ,  105.32 ,  107.81 ,         51 ,     10
07/02/24 ,  107.00 ,  106.99 ,  107.06 ,  106.68 ,  106.68 ,        185 ,      6
06/02/24 ,  106.11 ,  106.11 ,  106.11 ,  106.11 ,  106.11 ,         40 ,      1
05/02/24 ,  105.23 ,  104.55 ,  105.42 ,  104.27 ,  104.31 ,        196 ,     11
02/02/24 ,  105.61 ,  105.45 ,  105.75 ,  104.88 ,  105.75 ,         50 ,      8
01/02/24 ,  105.85 ,  105.92 ,  106.10 ,  105.56 ,  106.10 ,         18 ,      5
31/01/24 ,  106.50 ,  106.04 ,  106.50 ,  104.84 ,  104.84 ,         22 ,      9
30/01/24 ,  104.84 ,  105.02 ,  105.24 ,  104.84 ,  104.96 ,         11 ,      4
29/01/24 ,  105.37 ,  105.54 ,  106.45 ,  105.22 ,  106.45 ,         87 ,     13
26/01/24 ,  106.45 ,  106.44 ,  106.60 ,  106.12 ,  106.34 ,       2404 ,      8
25/01/24 ,  106.25 ,  105.77 ,  106.25 ,  105.55 ,  105.56 ,        158 ,     14
24/01/24 ,  105.55 ,  105.27 ,  106.48 ,  104.28 ,  105.37 ,         10 ,      6
23/01/24 ,  105.37 ,  104.90 ,  105.37 ,  104.31 ,  104.41 ,         84 ,      8
22/01/24 ,  103.70 ,  104.62 ,  105.72 ,  103.70 ,  104.52 ,        274 ,     17
19/01/24 ,  104.52 ,  104.58 ,  105.93 ,  104.33 ,  105.93 ,         67 ,      5
18/01/24 ,  104.59 ,  105.29 ,  105.87 ,  104.38 ,  105.87 ,        410 ,     17
17/01/24 ,  105.87 ,  105.92 ,  106.20 ,  105.87 ,  106.20 ,         39 ,      9
16/01/24 ,  106.20 ,  106.45 ,  107.49 ,  106.20 ,  107.49 ,         14 ,      5
15/01/24 ,  107.34 ,  106.84 ,  107.50 ,  106.80 ,  107.21 ,        217 ,      7
12/01/24 ,  107.21 ,  107.22 ,  107.34 ,  107.10 ,  107.34 ,         18 ,      3
11/01/24 ,  107.35 ,  107.58 ,  108.24 ,  107.03 ,  108.24 ,          7 ,      5
10/01/24 ,  108.24 ,  109.27 ,  110.30 ,  108.24 ,  110.30 ,          8 ,      5
09/01/24 ,  108.15 ,  108.37 ,  110.00 ,  108.15 ,  110.00 ,        111 ,     14
08/01/24 ,  108.65 ,  108.62 ,  108.65 ,  108.24 ,  108.24 ,         48 ,      7
05/01/24 ,  107.62 ,  107.61 ,  107.99 ,  107.24 ,  107.73 ,         69 ,      9
04/01/24 ,  107.00 ,  107.88 ,  109.00 ,  107.00 ,  109.00 ,         40 ,     15
03/01/24 ,  109.09 ,  108.68 ,  109.12 ,  108.20 ,  108.48 ,        181 ,     14
02/01/24 ,  108.07 ,  108.66 ,  109.21 ,  108.07 ,  108.90 ,        179 ,     18
28/12/23 ,  109.21 ,  109.19 ,  109.52 ,  108.83 ,  108.83 ,         14 ,      7
27/12/23 ,  108.83 ,  108.71 ,  108.93 ,  108.09 ,  108.09 ,          6 ,      5
26/12/23 ,  108.93 ,  108.40 ,  109.19 ,  106.70 ,  106.70 ,         68 ,     27
22/12/23 ,  108.17 ,  108.14 ,  108.62 ,  107.80 ,  108.62 ,         12 ,      4
21/12/23 ,  107.80 ,  107.83 ,  108.62 ,  107.78 ,  108.62 ,         77 ,     11
20/12/23 ,  107.15 ,  107.42 ,  107.88 ,  107.15 ,  107.16 ,         22 ,     10
19/12/23 ,  107.16 ,  107.19 ,  108.00 ,  107.05 ,  108.00 ,         82 ,     12
18/12/23 ,  107.10 ,  106.87 ,  108.62 ,  106.16 ,  106.16 ,        143 ,     13
15/12/23 ,  106.16 ,  106.17 ,  107.40 ,  106.06 ,  107.40 ,         70 ,      8
14/12/23 ,  106.16 ,  106.65 ,  107.29 ,  105.32 ,  107.29 ,        374 ,     14
13/12/23 ,  105.18 ,  104.42 ,  105.18 ,  102.15 ,  102.16 ,        410 ,     19
12/12/23 ,  102.92 ,  103.16 ,  104.80 ,  102.65 ,  104.80 ,        101 ,     13
11/12/23 ,  102.77 ,  102.98 ,  103.35 ,  102.29 ,  102.29 ,         48 ,     18
08/12/23 ,  103.05 ,  103.04 ,  103.79 ,  102.41 ,  103.79 ,         56 ,     11
07/12/23 ,  102.64 ,  103.00 ,  103.97 ,  102.37 ,  103.97 ,         38 ,      9
06/12/23 ,  101.96 ,  102.51 ,  103.88 ,  101.96 ,  103.88 ,          5 ,      4
05/12/23 ,  102.70 ,  102.79 ,  103.00 ,  102.41 ,  103.00 ,         10 ,      6
04/12/23 ,  102.11 ,  102.13 ,  102.77 ,  102.01 ,  102.77 ,         20 ,      8
01/12/23 ,  102.62 ,  101.29 ,  102.84 ,   99.65 ,   99.65 ,        133 ,     18
30/11/23 ,  101.40 ,  101.37 ,  102.24 ,  101.03 ,  102.24 ,         34 ,      9
29/11/23 ,  101.50 ,  101.58 ,  101.97 ,  101.49 ,  101.82 ,         17 ,      6
28/11/23 ,  101.82 ,  101.33 ,  101.82 ,  100.76 ,  100.99 ,         82 ,     16
27/11/23 ,  100.63 ,  100.42 ,  100.84 ,   99.94 ,   99.94 ,        183 ,     13
24/11/23 ,  100.29 ,  100.64 ,  100.81 ,  100.00 ,  100.00 ,        161 ,     17
23/11/23 ,  101.63 ,  101.96 ,  102.90 ,  101.20 ,  102.90 ,          9 ,      6
22/11/23 ,  102.99 ,  101.47 ,  102.99 ,  101.07 ,  102.17 ,         19 ,      6
21/11/23 ,  101.49 ,  102.02 ,  102.05 ,  101.49 ,  101.73 ,        117 ,      8
20/11/23 ,  102.05 ,  102.44 ,  103.18 ,  101.93 ,  103.18 ,         38 ,      9
17/11/23 ,  102.18 ,  102.36 ,  102.88 ,  100.18 ,  100.18 ,        257 ,     14
16/11/23 ,  102.23 ,  101.86 ,  102.23 ,  101.53 ,  102.05 ,         34 ,     10
14/11/23 ,  101.20 ,  100.63 ,  101.20 ,   98.04 ,   98.04 ,         13 ,      9
13/11/23 ,   98.57 ,   98.62 ,   98.88 ,   98.44 ,   98.63 ,        171 ,     13
10/11/23 ,   98.69 ,   98.58 ,  100.45 ,   98.33 ,   99.05 ,         39 ,      7
09/11/23 ,   98.55 ,   98.83 ,   99.82 ,   98.18 ,   99.82 ,          6 ,      6
08/11/23 ,   97.86 ,   98.26 ,   99.16 ,   97.86 ,   99.16 ,         15 ,      5
07/11/23 ,   98.64 ,   98.16 ,   98.64 ,   97.72 ,   97.73 ,         10 ,     10
06/11/23 ,   97.74 ,   97.72 ,   97.93 ,   97.07 ,   97.93 ,        172 ,     12
03/11/23 ,   97.93 ,   97.13 ,   97.93 ,   94.70 ,   94.70 ,        205 ,     18
01/11/23 ,   94.70 ,   94.93 ,   95.35 ,   94.03 ,   94.03 ,         46 ,      8
31/10/23 ,   93.29 ,   93.30 ,   93.46 ,   93.15 ,   93.15 ,         11 ,      6
30/10/23 ,   93.04 ,   93.20 ,   94.36 ,   92.40 ,   92.40 ,        145 ,     13
27/10/23 ,   94.01 ,   94.94 ,   95.37 ,   94.01 ,   95.05 ,        279 ,     12
26/10/23 ,   94.58 ,   94.24 ,   94.58 ,   92.68 ,   92.68 ,         45 ,     10
25/10/23 ,   93.27 ,   93.29 ,   93.48 ,   93.19 ,   93.48 ,         46 ,      3
24/10/23 ,   93.97 ,   93.67 ,   93.97 ,   93.40 ,   93.97 ,         16 ,      8
23/10/23 ,   93.73 ,   94.04 ,   94.07 ,   93.73 ,   94.05 ,        105 ,      6
20/10/23 ,   92.85 ,   92.89 ,   94.59 ,   92.79 ,   94.59 ,         78 ,     10
19/10/23 ,   94.59 ,   94.49 ,   94.60 ,   93.15 ,   93.15 ,         68 ,     10
18/10/23 ,   93.72 ,   94.22 ,   94.73 ,   93.72 ,   94.62 ,         28 ,     16
17/10/23 ,   95.37 ,   96.19 ,   96.45 ,   95.23 ,   95.23 ,      14034 ,     19
16/10/23 ,   96.33 ,   96.12 ,   96.35 ,   93.81 ,   93.81 ,        131 ,     14
13/10/23 ,   95.06 ,   95.58 ,   96.45 ,   95.06 ,   96.45 ,        231 ,     15
11/10/23 ,   96.13 ,   96.40 ,   96.66 ,   96.13 ,   96.59 ,        120 ,      8
10/10/23 ,   96.40 ,   96.39 ,   96.83 ,   96.09 ,   96.38 ,        115 ,     10
09/10/23 ,   95.07 ,   94.46 ,   96.39 ,   93.88 ,   96.39 ,         20 ,     13
06/10/23 ,   94.68 ,   94.52 ,   94.74 ,   93.33 ,   94.27 ,        169 ,     10
05/10/23 ,   94.11 ,   94.21 ,   95.47 ,   94.11 ,   95.47 ,        114 ,      9
04/10/23 ,   95.32 ,   95.03 ,   95.32 ,   95.02 ,   95.15 ,         90 ,      4
03/10/23 ,   95.02 ,   95.27 ,   96.85 ,   95.02 ,   96.85 ,       1539 ,      7
02/10/23 ,   96.94 ,   97.61 ,   99.80 ,   96.75 ,   99.80 ,        111 ,     19
29/09/23 ,   98.00 ,   97.93 ,   98.65 ,   97.71 ,   97.77 ,        248 ,     21
28/09/23 ,   97.76 ,   97.63 ,   97.76 ,   95.30 ,   95.30 ,        116 ,     11
27/09/23 ,   96.58 ,   97.76 ,   98.00 ,   96.58 ,   98.00 ,         60 ,     10
26/09/23 ,   97.05 ,   97.82 ,   98.07 ,   97.05 ,   98.07 ,         28 ,     12
25/09/23 ,   98.07 ,   98.18 ,   99.02 ,   98.06 ,   99.02 ,         31 ,     10
22/09/23 ,   99.08 ,   99.19 ,   99.45 ,   98.58 ,   99.43 ,         13 ,      9
21/09/23 ,   99.03 ,   99.21 ,   99.59 ,   99.03 ,   99.59 ,          3 ,      2
20/09/23 ,  101.32 ,  101.26 ,  101.51 ,  101.13 ,  101.28 ,         87 ,      8
19/09/23 ,  100.79 ,  100.79 ,  101.33 ,  100.69 ,  101.33 ,         83 ,      9
18/09/23 ,  100.94 ,  101.16 ,  101.91 ,  100.94 ,  101.27 ,       1534 ,     11
15/09/23 ,  101.26 ,  101.26 ,  101.26 ,  101.26 ,  101.26 ,         50 ,      1
14/09/23 ,  101.16 ,  101.31 ,  101.40 ,  101.16 ,  101.40 ,         11 ,      3
13/09/23 ,  101.40 ,  101.48 ,  101.77 ,  101.15 ,  101.15 ,         20 ,      6
12/09/23 ,  101.15 ,  100.60 ,  101.15 ,   99.76 ,   99.76 ,         20 ,     11
11/09/23 ,   99.45 ,   99.27 ,   99.73 ,   99.00 ,   99.00 ,         19 ,     13
08/09/23 ,   98.71 ,   98.97 ,   99.38 ,   98.68 ,   99.38 ,       3048 ,     15
06/09/23 ,   99.39 ,   99.53 ,  100.53 ,   99.39 ,  100.43 ,         65 ,     12
05/09/23 ,  100.43 ,  100.35 ,  100.43 ,   99.80 ,   99.80 ,         56 ,      7
04/09/23 ,  100.43 ,  100.64 ,  101.02 ,  100.23 ,  101.02 ,        201 ,     21
01/09/23 ,  100.37 ,  100.20 ,  100.37 ,   99.76 ,   99.76 ,        757 ,      6
31/08/23 ,   98.53 ,  100.07 ,  100.63 ,   98.53 ,  100.63 ,        468 ,     16
30/08/23 ,  100.51 ,  101.10 ,  101.42 ,  100.49 ,  101.10 ,        438 ,     14
29/08/23 ,  100.39 ,  100.32 ,  100.40 ,   99.79 ,   99.79 ,         31 ,      9
28/08/23 ,   99.79 ,   99.40 ,   99.79 ,   98.88 ,   98.88 ,         24 ,     11
25/08/23 ,   98.86 ,   99.00 ,  100.10 ,   98.78 ,  100.10 ,         62 ,     10
24/08/23 ,   99.67 ,   99.59 ,   99.79 ,   99.52 ,   99.59 ,        379 ,     10
23/08/23 ,  100.05 ,   99.89 ,  100.05 ,   98.41 ,   98.41 ,        199 ,      9
22/08/23 ,   98.40 ,   98.22 ,   98.42 ,   97.53 ,   98.42 ,         70 ,     12
21/08/23 ,   97.30 ,   97.47 ,   99.57 ,   96.60 ,   99.57 ,        125 ,     24
18/08/23 ,   97.64 ,   97.72 ,   99.63 ,   97.06 ,   99.63 ,        235 ,     14
17/08/23 ,   97.68 ,   99.12 ,   99.57 ,   97.68 ,   99.57 ,        145 ,     16
16/08/23 ,   99.10 ,   99.54 ,   99.91 ,   99.10 ,   99.30 ,        215 ,     17
15/08/23 ,   99.30 ,   99.02 ,   99.52 ,   98.85 ,   99.52 ,         77 ,      7
14/08/23 ,   99.14 ,   99.65 ,   99.80 ,   98.64 ,   98.64 ,         49 ,     10
11/08/23 ,   99.31 ,   99.80 ,  100.68 ,   99.31 ,   99.51 ,         63 ,     15
10/08/23 ,   99.50 ,   99.86 ,  100.06 ,   99.50 ,  100.06 ,         28 ,     10
09/08/23 ,   99.01 ,   99.07 ,   99.24 ,   98.91 ,   99.05 ,         13 ,      9
08/08/23 ,   99.66 ,   99.51 ,   99.99 ,   99.10 ,   99.10 ,         80 ,     15
07/08/23 ,  100.31 ,  100.69 ,  101.82 ,  100.14 ,  101.82 ,         14 ,      7
04/08/23 ,  101.83 ,  101.37 ,  102.12 ,  100.49 ,  100.90 ,        209 ,     10
03/08/23 ,  100.93 ,  101.42 ,  101.65 ,  100.88 ,  100.88 ,        390 ,     15
02/08/23 ,  100.23 ,  100.24 ,  100.57 ,   99.89 ,  100.14 ,         41 ,     14
01/08/23 ,  100.14 ,  100.12 ,  100.71 ,   99.82 ,   99.84 ,         80 ,      9
31/07/23 ,  100.20 ,  100.05 ,  100.42 ,   99.68 ,   99.99 ,         60 ,     16
28/07/23 ,   99.02 ,   98.83 ,   99.02 ,   97.90 ,   98.50 ,         36 ,      9
27/07/23 ,   98.50 ,   98.52 ,  100.65 ,   98.50 ,  100.65 ,        307 ,      6
26/07/23 ,   99.76 ,   99.76 ,  100.65 ,   97.90 ,   97.90 ,         17 ,      8
25/07/23 ,   99.90 ,   99.21 ,  100.12 ,   97.80 ,   97.80 ,        115 ,     12
24/07/23 ,   98.86 ,   98.09 ,   99.00 ,   96.75 ,   96.75 ,        209 ,     16
21/07/23 ,   98.03 ,   97.54 ,   98.03 ,   95.21 ,   95.21 ,        515 ,     11
20/07/23 ,   97.05 ,   97.06 ,   97.36 ,   96.87 ,   97.36 ,        858 ,     14
19/07/23 ,   96.94 ,   96.88 ,   97.21 ,   96.51 ,   96.70 ,         19 ,     12
18/07/23 ,   97.49 ,   97.34 ,   97.62 ,   97.03 ,   97.03 ,        102 ,      9
17/07/23 ,   97.03 ,   97.22 ,   99.30 ,   96.37 ,   99.30 ,         34 ,     12
14/07/23 ,   97.53 ,   97.27 ,   98.14 ,   96.89 ,   98.14 ,        110 ,      9
13/07/23 ,   98.71 ,   98.53 ,   99.50 ,   98.00 ,   98.00 ,        801 ,     39
12/07/23 ,   97.68 ,   97.73 ,   98.25 ,   96.86 ,   97.37 ,        127 ,     14
11/07/23 ,   97.37 ,   96.61 ,   97.37 ,   96.00 ,   96.91 ,         29 ,      8
10/07/23 ,   97.58 ,   97.82 ,   98.20 ,   96.84 ,   97.80 ,         56 ,     19
07/07/23 ,   98.51 ,   98.16 ,   98.51 ,   96.81 ,   96.81 ,         61 ,     11
06/07/23 ,   96.81 ,   96.88 ,   97.39 ,   96.12 ,   97.39 ,         26 ,     18
05/07/23 ,   97.39 ,   97.10 ,   97.56 ,   97.08 ,   97.49 ,      10098 ,     23
04/07/23 ,   97.57 ,   97.38 ,   97.70 ,   97.19 ,   97.70 ,         35 ,     14
03/07/23 ,   97.71 ,   97.76 ,   98.27 ,   95.51 ,   95.51 ,         38 ,     11
30/06/23 ,   97.35 ,   97.55 ,   97.69 ,   97.35 ,   97.37 ,        232 ,      8
29/06/23 ,   96.76 ,   96.42 ,   96.87 ,   96.27 ,   96.27 ,        294 ,     13
28/06/23 ,   96.03 ,   96.29 ,   96.48 ,   95.23 ,   96.14 ,         46 ,     11
27/06/23 ,   96.14 ,   96.26 ,   97.77 ,   95.76 ,   95.76 ,         61 ,     15
26/06/23 ,   96.97 ,   96.97 ,   98.40 ,   96.58 ,   98.40 ,        335 ,     16
23/06/23 ,   97.11 ,   97.29 ,   97.75 ,   96.78 ,   96.78 ,         68 ,     11
22/06/23 ,   96.80 ,   97.37 ,   98.40 ,   96.72 ,   98.40 ,         35 ,     11
21/06/23 ,   98.47 ,   97.92 ,   98.50 ,   97.63 ,   98.04 ,        105 ,     14
20/06/23 ,   97.75 ,   97.39 ,   97.75 ,   97.19 ,   97.50 ,         61 ,      8
19/06/23 ,   97.50 ,   97.13 ,   97.50 ,   95.00 ,   95.00 ,        419 ,     33
16/06/23 ,   96.25 ,   96.27 ,   96.57 ,   95.97 ,   96.46 ,         22 ,      9
15/06/23 ,   96.46 ,   96.47 ,   96.79 ,   95.94 ,   95.94 ,        169 ,     13
14/06/23 ,   95.93 ,   94.91 ,   96.00 ,   94.85 ,   94.86 ,       4271 ,     15
13/06/23 ,   94.00 ,   94.63 ,   97.75 ,   94.00 ,   97.75 ,       8349 ,     20
12/06/23 ,   95.47 ,   95.05 ,   95.57 ,   93.34 ,   93.34 ,        496 ,     21
09/06/23 ,   94.81 ,   94.66 ,   95.25 ,   94.34 ,   94.55 ,        134 ,     11
07/06/23 ,   93.29 ,   93.36 ,   93.69 ,   92.98 ,   92.98 ,         52 ,     13
06/06/23 ,   92.98 ,   92.48 ,   92.98 ,   91.32 ,   91.32 ,        245 ,     15
05/06/23 ,   91.32 ,   91.32 ,   91.46 ,   91.13 ,   91.19 ,         73 ,     13
02/06/23 ,   91.19 ,   91.55 ,   92.99 ,   90.00 ,   90.00 ,         68 ,     12
01/06/23 ,   90.21 ,   89.79 ,   90.21 ,   87.55 ,   87.55 ,         78 ,     11
31/05/23 ,   89.29 ,   89.24 ,   89.42 ,   89.10 ,   89.29 ,         14 ,      7
30/05/23 ,   89.29 ,   89.40 ,   90.11 ,   89.16 ,   90.11 ,         13 ,      6
29/05/23 ,   90.52 ,   90.35 ,   90.77 ,   90.00 ,   90.00 ,        166 ,     17
26/05/23 ,   90.81 ,   90.55 ,   90.90 ,   90.00 ,   90.01 ,         37 ,      6
25/05/23 ,   89.80 ,   90.02 ,   90.25 ,   89.17 ,   89.17 ,        679 ,      8
24/05/23 ,   89.17 ,   89.11 ,   89.69 ,   88.95 ,   89.03 ,         81 ,      7
23/05/23 ,   89.63 ,   89.69 ,   90.46 ,   89.63 ,   90.09 ,        116 ,     10
22/05/23 ,   90.09 ,   89.63 ,   90.47 ,   88.10 ,   88.10 ,        222 ,     23
19/05/23 ,   89.90 ,   89.89 ,   90.36 ,   89.34 ,   89.51 ,        145 ,     19
18/05/23 ,   89.23 ,   88.83 ,   89.26 ,   86.52 ,   86.52 ,         55 ,     11
17/05/23 ,   88.21 ,   88.29 ,   88.64 ,   87.74 ,   87.74 ,        278 ,     13
16/05/23 ,   87.74 ,   87.81 ,   88.60 ,   86.63 ,   86.63 ,         57 ,     16
15/05/23 ,   88.40 ,   88.08 ,   88.99 ,   87.86 ,   87.90 ,        125 ,     19
12/05/23 ,   87.88 ,   87.56 ,   87.88 ,   86.79 ,   86.79 ,        239 ,     13
11/05/23 ,   87.58 ,   86.90 ,   87.69 ,   85.28 ,   87.69 ,         60 ,     15
10/05/23 ,   87.00 ,   86.66 ,   87.00 ,   86.32 ,   86.60 ,        354 ,      7
09/05/23 ,   86.60 ,   86.18 ,   86.92 ,   84.44 ,   84.44 ,         12 ,      8
08/05/23 ,   86.16 ,   86.01 ,   86.48 ,   85.08 ,   85.08 ,        148 ,     18
05/05/23 ,   85.06 ,   84.30 ,   85.06 ,   84.12 ,   84.42 ,         39 ,     10
04/05/23 ,   84.43 ,   83.62 ,   84.43 ,   83.31 ,   84.16 ,        259 ,     14
03/05/23 ,   84.16 ,   83.44 ,   84.16 ,   83.16 ,   83.16 ,        150 ,     18
02/05/23 ,   83.16 ,   83.90 ,   85.68 ,   83.14 ,   85.68 ,         68 ,     14
28/04/23 ,   84.00 ,   84.00 ,   84.36 ,   83.30 ,   83.30 ,         57 ,     14
27/04/23 ,   83.26 ,   83.02 ,   83.40 ,   81.99 ,   81.99 ,         48 ,     16
26/04/23 ,   82.78 ,   82.67 ,   83.33 ,   81.54 ,   81.54 ,         70 ,     17
25/04/23 ,   83.21 ,   83.12 ,   84.20 ,   82.78 ,   83.93 ,         78 ,     12
24/04/23 ,   83.93 ,   83.97 ,   85.80 ,   83.64 ,   84.01 ,         59 ,     22
20/04/23 ,   84.49 ,   84.28 ,   85.87 ,   82.05 ,   85.87 ,         38 ,     11
19/04/23 ,   84.18 ,   84.55 ,   86.70 ,   83.64 ,   83.64 ,         95 ,     14
18/04/23 ,   85.35 ,   85.46 ,   86.00 ,   85.10 ,   86.00 ,         85 ,     36
17/04/23 ,   85.57 ,   85.87 ,   86.14 ,   85.35 ,   85.76 ,         73 ,     28
14/04/23 ,   85.76 ,   85.52 ,   86.06 ,   84.86 ,   86.06 ,        122 ,     15
13/04/23 ,   86.06 ,   85.58 ,   86.16 ,   85.42 ,   85.92 ,       5849 ,     17
12/04/23 ,   85.92 ,   86.04 ,   86.97 ,   83.60 ,   86.97 ,         93 ,     21
11/04/23 ,   85.26 ,   84.80 ,   85.49 ,   84.00 ,   84.00 ,         32 ,     19
10/04/23 ,   82.66 ,   82.13 ,   82.82 ,   81.00 ,   81.90 ,         58 ,     25
06/04/23 ,   81.90 ,   82.44 ,   83.63 ,   81.71 ,   83.63 ,         23 ,     13
05/04/23 ,   81.99 ,   82.06 ,   84.50 ,   81.39 ,   84.50 ,        311 ,     25
04/04/23 ,   82.91 ,   82.88 ,   82.93 ,   82.32 ,   82.45 ,        864 ,     20
03/04/23 ,   82.46 ,   82.38 ,   84.89 ,   81.72 ,   84.59 ,        658 ,     35
31/03/23 ,   82.94 ,   83.55 ,   85.70 ,   82.78 ,   85.70 ,        151 ,     23
30/03/23 ,   83.38 ,   83.20 ,   83.46 ,   81.60 ,   81.60 ,        180 ,     18
29/03/23 ,   81.54 ,   81.75 ,   83.47 ,   80.88 ,   83.47 ,        160 ,     22
28/03/23 ,   81.83 ,   81.87 ,   82.25 ,   81.49 ,   81.77 ,         34 ,     13
27/03/23 ,   80.88 ,   80.89 ,   81.22 ,   78.84 ,   78.84 ,         61 ,     16
24/03/23 ,   80.45 ,   79.68 ,   80.71 ,   79.09 ,   79.09 ,        377 ,     17
23/03/23 ,   79.08 ,   80.01 ,   81.41 ,   78.96 ,   81.41 ,        150 ,     13
22/03/23 ,   81.41 ,   81.30 ,   81.82 ,   80.73 ,   80.73 ,        111 ,     13
21/03/23 ,   81.64 ,   81.77 ,   83.63 ,   81.50 ,   83.63 ,        316 ,     26
20/03/23 ,   81.99 ,   82.45 ,   85.40 ,   81.24 ,   85.11 ,        143 ,     34
17/03/23 ,   83.44 ,   83.53 ,   84.50 ,   82.20 ,   84.50 ,         39 ,     10
16/03/23 ,   84.73 ,   84.64 ,   85.06 ,   84.43 ,   84.50 ,         58 ,     20
15/03/23 ,   84.68 ,   83.95 ,   84.79 ,   83.70 ,   83.70 ,        253 ,     21
14/03/23 ,   85.06 ,   85.19 ,   85.52 ,   85.06 ,   85.17 ,        855 ,     23
13/03/23 ,   85.14 ,   85.46 ,   85.68 ,   84.77 ,   84.77 ,        397 ,     24
10/03/23 ,   85.43 ,   85.96 ,   86.70 ,   85.01 ,   86.70 ,         40 ,     18
09/03/23 ,   86.70 ,   87.20 ,   87.53 ,   86.70 ,   87.50 ,         20 ,     11
08/03/23 ,   87.27 ,   87.17 ,   87.36 ,   86.33 ,   86.33 ,        518 ,     18
07/03/23 ,   86.33 ,   86.38 ,   86.73 ,   85.46 ,   86.33 ,        133 ,     23
06/03/23 ,   86.33 ,   86.17 ,   87.00 ,   85.72 ,   86.02 ,         81 ,     26
03/03/23 ,   86.02 ,   86.51 ,   87.00 ,   86.02 ,   86.90 ,         70 ,     20
02/03/23 ,   87.00 ,   86.40 ,   87.63 ,   85.00 ,   86.20 ,         86 ,     27
01/03/23 ,   86.25 ,   85.69 ,   86.40 ,   84.77 ,   86.40 ,         35 ,     11
28/02/23 ,   86.40 ,   86.51 ,   86.89 ,   85.96 ,   86.00 ,        292 ,     26
27/02/23 ,   86.25 ,   86.31 ,   86.46 ,   85.86 ,   86.46 ,        159 ,     36
24/02/23 ,   86.10 ,   86.15 ,   86.69 ,   85.36 ,   85.36 ,         71 ,     11
23/02/23 ,   87.11 ,   86.95 ,   87.68 ,   86.59 ,   86.98 ,         85 ,     16
22/02/23 ,   86.98 ,   86.87 ,   88.69 ,   86.10 ,   88.69 ,      15779 ,    113
17/02/23 ,   88.73 ,   88.04 ,   89.03 ,   87.01 ,   87.01 ,         68 ,     24
16/02/23 ,   88.71 ,   88.43 ,   88.82 ,   87.81 ,   88.44 ,         68 ,     15
15/02/23 ,   88.45 ,   88.24 ,   88.93 ,   87.70 ,   87.70 ,        143 ,     17
14/02/23 ,   87.93 ,   88.10 ,   88.97 ,   87.25 ,   88.58 ,         79 ,     19
13/02/23 ,   88.58 ,   87.47 ,   88.90 ,   86.54 ,   87.00 ,        105 ,     20
10/02/23 ,   88.15 ,   87.98 ,   88.57 ,   87.10 ,   87.10 ,         66 ,     10
09/02/23 ,   87.65 ,   88.82 ,   90.01 ,   87.65 ,   90.01 ,         28 ,     19
08/02/23 ,   90.01 ,   89.70 ,   90.21 ,   88.30 ,   90.00 ,        566 ,     34
07/02/23 ,   88.85 ,   90.57 ,   91.31 ,   88.61 ,   88.61 ,      24766 ,     45
06/02/23 ,   89.35 ,   89.36 ,   91.19 ,   88.78 ,   91.19 ,        246 ,     39
03/02/23 ,   89.90 ,   90.52 ,   92.39 ,   89.62 ,   92.39 ,        283 ,     25
02/02/23 ,   90.66 ,   92.34 ,   93.37 ,   90.66 ,   92.50 ,      28098 ,     45
01/02/23 ,   92.10 ,   92.14 ,   94.90 ,   91.83 ,   93.54 ,        138 ,     22
31/01/23 ,   93.54 ,   93.12 ,   93.71 ,   92.01 ,   92.01 ,         67 ,     26
30/01/23 ,   92.01 ,   92.49 ,   94.09 ,   91.87 ,   94.09 ,        245 ,     33
27/01/23 ,   92.33 ,   92.73 ,   93.99 ,   92.02 ,   93.99 ,        117 ,     21
26/01/23 ,   93.72 ,   93.22 ,   93.74 ,   91.40 ,   91.40 ,         99 ,     38
25/01/23 ,   92.96 ,   91.67 ,   92.96 ,   90.20 ,   90.20 ,        113 ,     26
24/01/23 ,   91.86 ,   91.60 ,   91.94 ,   91.00 ,   91.18 ,        373 ,     31
23/01/23 ,   91.18 ,   91.73 ,   92.99 ,   89.96 ,   89.96 ,        457 ,     37
20/01/23 ,   91.80 ,   91.76 ,   92.45 ,   91.39 ,   92.30 ,        276 ,     32
19/01/23 ,   92.30 ,   91.42 ,   92.30 ,   88.81 ,   92.01 ,       1197 ,     27
18/01/23 ,   92.01 ,   92.09 ,   92.55 ,   90.40 ,   90.40 ,        120 ,     30
17/01/23 ,   91.13 ,   90.60 ,   91.29 ,   88.94 ,   91.29 ,       1812 ,     37
16/01/23 ,   89.50 ,   89.87 ,   91.00 ,   89.50 ,   90.75 ,        186 ,     29
13/01/23 ,   90.75 ,   90.82 ,   93.34 ,   90.49 ,   93.34 ,        140 ,     22
12/01/23 ,   91.65 ,   92.04 ,   92.44 ,   91.00 ,   91.80 ,        231 ,     35
11/01/23 ,   91.35 ,   90.32 ,   91.35 ,   88.10 ,   90.61 ,        214 ,     27
10/01/23 ,   90.61 ,   89.67 ,   90.87 ,   88.32 ,   89.85 ,        135 ,     38
09/01/23 ,   89.02 ,   88.61 ,   90.30 ,   87.71 ,   90.01 ,        156 ,     30
06/01/23 ,   88.24 ,   88.72 ,   89.41 ,   87.70 ,   88.59 ,        384 ,     23
05/01/23 ,   87.70 ,   86.69 ,   87.70 ,   85.90 ,   86.88 ,         76 ,      8
04/01/23 ,   86.88 ,   86.57 ,   89.29 ,   85.95 ,   87.57 ,         42 ,     19
03/01/23 ,   85.85 ,   87.07 ,   89.46 ,   85.52 ,   86.99 ,        359 ,     26
02/01/23 ,   87.70 ,   88.70 ,   90.90 ,   87.00 ,   90.90 ,        172 ,     40
29/12/22 ,   89.37 ,   90.00 ,   91.50 ,   88.88 ,   91.50 ,         82 ,     30
28/12/22 ,   89.78 ,   89.04 ,   90.40 ,   88.39 ,   89.88 ,         98 ,     30
27/12/22 ,   88.11 ,   88.40 ,   89.99 ,   87.37 ,   88.96 ,        106 ,     25
26/12/22 ,   88.55 ,   88.33 ,   88.96 ,   88.00 ,   88.96 ,         62 ,     23
23/12/22 ,   88.96 ,   89.47 ,   89.99 ,   88.96 ,   89.99 ,         59 ,     16
22/12/22 ,   88.22 ,   87.81 ,   88.35 ,   87.50 ,   87.50 ,         80 ,     17
21/12/22 ,   88.25 ,   88.12 ,   90.90 ,   87.65 ,   90.10 ,         57 ,     21
20/12/22 ,   88.33 ,   88.90 ,   89.34 ,   86.75 ,   86.75 ,        350 ,     27
19/12/22 ,   86.75 ,   85.96 ,   87.50 ,   83.50 ,   87.00 ,        145 ,     28
16/12/22 ,   85.29 ,   85.93 ,   86.42 ,   85.05 ,   86.12 ,        119 ,     25
15/12/22 ,   86.12 ,   87.14 ,   87.99 ,   86.12 ,   86.51 ,        115 ,     20
14/12/22 ,   86.51 ,   85.03 ,   86.51 ,   84.49 ,   85.93 ,      20293 ,     30
13/12/22 ,   85.93 ,   87.84 ,   89.05 ,   85.84 ,   89.05 ,         77 ,     31
12/12/22 ,   87.30 ,   87.23 ,   89.35 ,   86.45 ,   89.35 ,        705 ,     27
09/12/22 ,   89.50 ,   89.61 ,   90.14 ,   87.61 ,   87.61 ,      15251 ,     30
08/12/22 ,   88.88 ,   90.15 ,   90.71 ,   88.88 ,   90.14 ,         67 ,     22
07/12/22 ,   90.22 ,   89.83 ,   90.81 ,   87.32 ,   90.00 ,      14174 ,     61
06/12/22 ,   89.62 ,   90.14 ,   91.32 ,   89.59 ,   90.92 ,       8137 ,     98
05/12/22 ,   89.01 ,   89.64 ,   93.20 ,   89.01 ,   93.20 ,        236 ,     31
02/12/22 ,   91.52 ,   90.21 ,   91.95 ,   89.10 ,   89.10 ,        298 ,     30
01/12/22 ,   89.30 ,   91.51 ,   92.99 ,   89.30 ,   92.98 ,         51 ,     19
30/11/22 ,   91.49 ,   90.82 ,   91.50 ,   89.44 ,   89.44 ,         35 ,     24
29/11/22 ,   91.00 ,   90.45 ,   91.60 ,   89.59 ,   89.97 ,         54 ,     20
28/11/22 ,   88.93 ,   88.73 ,   89.57 ,   87.40 ,   87.69 ,        146 ,    116
25/11/22 ,   89.48 ,   90.75 ,   90.95 ,   89.08 ,   90.00 ,         84 ,     61
24/11/22 ,   90.90 ,   90.29 ,   91.90 ,   89.30 ,   90.93 ,       1122 ,     55
23/11/22 ,   89.14 ,   88.20 ,   90.50 ,   86.91 ,   86.92 ,      25534 ,   1370
22/11/22 ,   88.70 ,   88.94 ,   90.95 ,   87.73 ,   90.95 ,      39091 ,     46
21/11/22 ,   89.50 ,   88.74 ,   89.97 ,   86.06 ,   86.06 ,         70 ,     30
18/11/22 ,   87.64 ,   89.06 ,   89.68 ,   87.19 ,   88.67 ,        410 ,     22
17/11/22 ,   86.93 ,   87.14 ,   90.20 ,   85.97 ,   90.20 ,        299 ,     22
16/11/22 ,   89.37 ,   90.49 ,   92.40 ,   88.87 ,   92.40 ,        440 ,     30
14/11/22 ,   92.49 ,   91.75 ,   92.56 ,   91.22 ,   91.87 ,         69 ,     28
11/11/22 ,   91.16 ,   89.59 ,   91.87 ,   88.25 ,   88.26 ,        626 ,     27
10/11/22 ,   88.25 ,   88.80 ,   91.87 ,   87.54 ,   91.87 ,        454 ,     24
09/11/22 ,   91.87 ,   93.01 ,   93.45 ,   91.87 ,   93.45 ,         76 ,     26
08/11/22 ,   93.22 ,   92.86 ,   93.45 ,   92.19 ,   92.99 ,        182 ,     24
07/11/22 ,   92.19 ,   92.85 ,   96.20 ,   92.19 ,   94.71 ,        112 ,     28
04/11/22 ,   94.71 ,   94.64 ,   95.14 ,   93.11 ,   93.11 ,        245 ,     38
03/11/22 ,   93.10 ,   92.89 ,   93.38 ,   91.33 ,   93.20 ,         44 ,     28
01/11/22 ,   93.34 ,   92.64 ,   93.70 ,   90.30 ,   91.28 ,        185 ,     39
31/10/22 ,   91.28 ,   90.43 ,   91.78 ,   88.01 ,   88.01 ,        128 ,     49
28/10/22 ,   90.50 ,   89.41 ,   90.50 ,   88.69 ,   88.69 ,         21 ,     14
27/10/22 ,   90.50 ,   89.61 ,   90.50 ,   88.01 ,   90.16 ,        472 ,     24
26/10/22 ,   88.39 ,   89.34 ,   90.40 ,   88.39 ,   90.40 ,        563 ,     24
25/10/22 ,   90.50 ,   91.13 ,   91.99 ,   90.42 ,   91.99 ,       1129 ,     29
24/10/22 ,   91.41 ,   92.31 ,   92.68 ,   91.07 ,   92.68 ,        775 ,     27
21/10/22 ,   92.71 ,   92.22 ,   93.11 ,   90.24 ,   92.17 ,        751 ,     31
20/10/22 ,   90.45 ,   90.63 ,   90.84 ,   89.83 ,   89.83 ,        388 ,     26
19/10/22 ,   89.82 ,   90.48 ,   90.95 ,   89.82 ,   90.77 ,        233 ,     22
18/10/22 ,   89.95 ,   89.83 ,   90.11 ,   88.10 ,   89.38 ,        202 ,     27
17/10/22 ,   89.38 ,   88.55 ,   89.39 ,   87.74 ,   87.74 ,        106 ,     31
14/10/22 ,   87.73 ,   88.31 ,   89.67 ,   87.71 ,   89.30 ,        144 ,     19
13/10/22 ,   89.30 ,   88.99 ,   89.70 ,   88.32 ,   89.50 ,        183 ,     30
11/10/22 ,   89.77 ,   90.06 ,   90.70 ,   89.77 ,   90.70 ,        141 ,     30
10/10/22 ,   90.83 ,   90.41 ,   91.02 ,   90.02 ,   90.40 ,        198 ,     35
07/10/22 ,   90.35 ,   90.78 ,   91.34 ,   90.35 ,   90.74 ,         55 ,     20
06/10/22 ,   90.74 ,   90.63 ,   91.12 ,   90.39 ,   90.99 ,        165 ,     29
05/10/22 ,   90.74 ,   90.34 ,   90.97 ,   90.00 ,   90.00 ,        154 ,     23
04/10/22 ,   91.01 ,   91.81 ,   92.95 ,   90.76 ,   92.00 ,        134 ,     38
03/10/22 ,   91.69 ,   90.27 ,   91.98 ,   88.12 ,   88.13 ,        353 ,     38
30/09/22 ,   87.57 ,   86.71 ,   87.57 ,   85.42 ,   85.42 ,         32 ,     19
29/09/22 ,   85.42 ,   85.78 ,   87.90 ,   84.81 ,   87.90 ,        144 ,     21
28/09/22 ,   86.41 ,   86.75 ,   88.20 ,   86.41 ,   88.20 ,        242 ,     38
27/09/22 ,   86.55 ,   86.90 ,   87.61 ,   86.50 ,   86.61 ,         67 ,     22
26/09/22 ,   87.34 ,   87.58 ,   89.13 ,   86.50 ,   89.13 ,        275 ,     29
23/09/22 ,   89.13 ,   89.08 ,   90.58 ,   88.70 ,   90.57 ,        710 ,     51
22/09/22 ,   90.58 ,   89.99 ,   91.23 ,   89.07 ,   89.26 ,        106 ,     25
21/09/22 ,   89.26 ,   89.19 ,   89.57 ,   88.82 ,   89.41 ,         57 ,     31
20/09/22 ,   88.72 ,   89.16 ,   90.90 ,   88.72 ,   90.90 ,        707 ,     34
19/09/22 ,   89.38 ,   88.18 ,   89.38 ,   86.85 ,   87.27 ,        349 ,     31
16/09/22 ,   87.27 ,   87.11 ,   87.65 ,   86.71 ,   87.00 ,        191 ,     26
15/09/22 ,   87.40 ,   87.65 ,   88.80 ,   87.03 ,   88.80 ,         83 ,     17
14/09/22 ,   88.01 ,   87.92 ,   88.36 ,   87.64 ,   88.10 ,         29 ,     15
13/09/22 ,   88.58 ,   89.78 ,   90.28 ,   88.58 ,   90.28 ,        234 ,     31
12/09/22 ,   90.29 ,   90.28 ,   90.98 ,   89.52 ,   89.55 ,        391 ,     45
09/09/22 ,   89.55 ,   89.46 ,   89.93 ,   87.00 ,   87.00 ,        200 ,     36
08/09/22 ,   88.03 ,   88.17 ,   88.69 ,   87.29 ,   88.60 ,        202 ,     38
06/09/22 ,   88.01 ,   88.32 ,   91.20 ,   88.01 ,   91.20 ,        574 ,     39
05/09/22 ,   89.92 ,   89.95 ,   90.25 ,   89.04 ,   89.78 ,         90 ,     29
02/09/22 ,   89.78 ,   89.88 ,   90.45 ,   89.33 ,   90.23 ,        349 ,     26
01/09/22 ,   88.66 ,   87.70 ,   89.40 ,   87.40 ,   89.40 ,        602 ,     28
31/08/22 ,   88.70 ,   89.09 ,   89.39 ,   87.41 ,   87.41 ,       1681 ,     28
30/08/22 ,   88.95 ,   89.52 ,   90.52 ,   88.69 ,   90.52 ,         58 ,     20
29/08/22 ,   89.71 ,   89.26 ,   89.96 ,   88.46 ,   89.01 ,        120 ,     30
26/08/22 ,   89.01 ,   89.06 ,   91.23 ,   88.68 ,   91.23 ,        444 ,     36
25/08/22 ,   89.67 ,   89.94 ,   90.32 ,   89.31 ,   89.31 ,        175 ,     22
24/08/22 ,   89.30 ,   89.65 ,   90.22 ,   88.80 ,   88.80 ,         95 ,     24
23/08/22 ,   89.51 ,   89.29 ,   89.51 ,   87.67 ,   88.60 ,        340 ,     22
22/08/22 ,   88.60 ,   88.39 ,   90.19 ,   87.99 ,   90.19 ,        117 ,     27
19/08/22 ,   89.25 ,   89.41 ,   90.11 ,   88.47 ,   90.11 ,        165 ,     20
18/08/22 ,   90.11 ,   90.42 ,   91.09 ,   89.71 ,   90.76 ,        111 ,     26
17/08/22 ,   90.70 ,   89.61 ,   90.70 ,   87.41 ,   88.54 ,        207 ,     28
16/08/22 ,   90.35 ,   90.11 ,   90.66 ,   89.31 ,   89.31 ,         91 ,     27
15/08/22 ,   90.44 ,   89.71 ,   90.75 ,   89.00 ,   89.00 ,        164 ,     38
12/08/22 ,   89.00 ,   88.35 ,   89.00 ,   87.68 ,   88.50 ,        639 ,     37
11/08/22 ,   87.50 ,   88.21 ,   88.99 ,   87.50 ,   88.99 ,        331 ,     37
10/08/22 ,   87.69 ,   87.71 ,   89.00 ,   86.19 ,   86.19 ,        133 ,     42
09/08/22 ,   86.46 ,   86.57 ,   87.19 ,   85.73 ,   86.19 ,        175 ,     27
08/08/22 ,   86.19 ,   86.09 ,   86.55 ,   85.42 ,   85.42 ,        485 ,     30
05/08/22 ,   85.42 ,   85.47 ,   85.96 ,   83.60 ,   85.50 ,        522 ,     53
04/08/22 ,   85.60 ,   84.68 ,   86.40 ,   82.95 ,   83.00 ,        117 ,     26
03/08/22 ,   82.95 ,   82.91 ,   83.26 ,   82.41 ,   82.97 ,         86 ,     16
02/08/22 ,   82.87 ,   82.25 ,   83.20 ,   81.62 ,   81.70 ,        157 ,     37
01/08/22 ,   81.89 ,   82.26 ,   82.54 ,   80.40 ,   80.40 ,        238 ,     17
29/07/22 ,   82.73 ,   82.93 ,   83.18 ,   82.46 ,   82.93 ,        144 ,     26
28/07/22 ,   82.95 ,   82.68 ,   83.18 ,   82.15 ,   83.18 ,         51 ,     24
27/07/22 ,   82.25 ,   81.78 ,   82.32 ,   81.28 ,   81.70 ,         59 ,     20
26/07/22 ,   81.10 ,   81.48 ,   81.93 ,   80.81 ,   81.93 ,        120 ,     24
25/07/22 ,   81.93 ,   81.85 ,   82.34 ,   81.48 ,   81.48 ,         54 ,     19
22/07/22 ,   81.49 ,   81.59 ,   82.02 ,   81.20 ,   81.50 ,        183 ,     23
21/07/22 ,   81.50 ,   81.26 ,   81.50 ,   80.55 ,   81.20 ,        336 ,     26
20/07/22 ,   81.29 ,   81.10 ,   81.29 ,   79.49 ,   80.35 ,        443 ,     23
19/07/22 ,   80.35 ,   80.35 ,   80.53 ,   78.01 ,   79.89 ,        251 ,     21
18/07/22 ,   79.89 ,   80.32 ,   80.80 ,   79.48 ,   79.77 ,         45 ,     24
15/07/22 ,   79.77 ,   79.34 ,   80.72 ,   78.96 ,   79.20 ,        159 ,     21
14/07/22 ,   79.83 ,   79.80 ,   80.30 ,   79.54 ,   80.30 ,        106 ,     16
13/07/22 ,   81.63 ,   81.62 ,   83.00 ,   79.77 ,   83.00 ,        177 ,     29
12/07/22 ,   81.48 ,   81.46 ,   82.07 ,   80.44 ,   81.66 ,        133 ,     26
11/07/22 ,   81.66 ,   82.34 ,   83.18 ,   81.66 ,   83.17 ,        191 ,     31
08/07/22 ,   83.18 ,   83.31 ,   83.76 ,   82.75 ,   83.29 ,        112 ,     28
07/07/22 ,   83.30 ,   83.18 ,   83.54 ,   81.45 ,   81.45 ,        496 ,     71
06/07/22 ,   81.45 ,   81.17 ,   81.66 ,   80.44 ,   80.87 ,        239 ,     35
05/07/22 ,   80.94 ,   80.20 ,   81.60 ,   79.77 ,   81.60 ,        314 ,     40
04/07/22 ,   81.66 ,   81.38 ,   81.93 ,   80.05 ,   80.05 ,        137 ,     32
01/07/22 ,   81.65 ,   81.36 ,   82.38 ,   80.50 ,   81.53 ,        271 ,     17
30/06/22 ,   81.53 ,   82.33 ,   83.70 ,   81.53 ,   83.70 ,        367 ,     20
29/06/22 ,   82.83 ,   83.07 ,   84.66 ,   82.83 ,   84.66 ,       1632 ,     16
28/06/22 ,   84.04 ,   85.01 ,   85.27 ,   83.70 ,   85.24 ,        971 ,     35
27/06/22 ,   84.18 ,   83.78 ,   85.50 ,   83.04 ,   83.21 ,       2435 ,     37
24/06/22 ,   83.03 ,   83.04 ,   83.51 ,   81.40 ,   81.40 ,        662 ,     16
23/06/22 ,   83.04 ,   83.81 ,   84.39 ,   82.98 ,   84.38 ,        246 ,     35
22/06/22 ,   84.38 ,   84.01 ,   84.40 ,   83.30 ,   83.63 ,        254 ,     25
21/06/22 ,   84.50 ,   84.27 ,   84.71 ,   83.97 ,   84.20 ,        113 ,     26
20/06/22 ,   84.18 ,   84.71 ,   85.91 ,   83.25 ,   84.99 ,        339 ,     31
17/06/22 ,   85.00 ,   84.79 ,   86.00 ,   83.84 ,   86.00 ,        248 ,     34
15/06/22 ,   86.01 ,   86.40 ,   86.92 ,   85.84 ,   86.72 ,         35 ,     23
14/06/22 ,   85.11 ,   85.29 ,   86.73 ,   85.03 ,   86.15 ,      11437 ,     38
13/06/22 ,   86.01 ,   86.36 ,   88.50 ,   85.52 ,   88.50 ,       2287 ,     33
10/06/22 ,   88.52 ,   88.47 ,   88.90 ,   87.67 ,   88.51 ,         90 ,     20
09/06/22 ,   89.06 ,   89.58 ,   89.93 ,   88.82 ,   88.82 ,        245 ,     59
08/06/22 ,   89.79 ,   90.61 ,   91.28 ,   89.79 ,   91.28 ,        268 ,     42
07/06/22 ,   91.29 ,   91.00 ,   91.40 ,   90.70 ,   91.20 ,        143 ,     30
06/06/22 ,   91.51 ,   92.04 ,   92.81 ,   91.51 ,   92.67 ,        363 ,     33
03/06/22 ,   92.67 ,   92.96 ,   94.90 ,   92.53 ,   93.79 ,        730 ,     31
02/06/22 ,   93.80 ,   93.53 ,   93.97 ,   92.92 ,   93.19 ,         50 ,     28
01/06/22 ,   92.67 ,   92.50 ,   92.73 ,   91.50 ,   91.50 ,        358 ,     18
31/05/22 ,   92.07 ,   92.39 ,   94.13 ,   91.50 ,   93.50 ,        250 ,     48
30/05/22 ,   92.07 ,   92.25 ,   93.00 ,   91.75 ,   91.75 ,        316 ,     32
27/05/22 ,   92.94 ,   92.73 ,   93.11 ,   92.64 ,   93.00 ,        569 ,     27
26/05/22 ,   92.66 ,   92.91 ,   93.10 ,   92.04 ,   93.09 ,        163 ,     23
25/05/22 ,   93.10 ,   92.70 ,   93.21 ,   91.40 ,   91.40 ,         90 ,     36
24/05/22 ,   92.85 ,   91.84 ,   92.85 ,   90.90 ,   90.90 ,        279 ,     38
23/05/22 ,   92.35 ,   92.27 ,   92.60 ,   91.18 ,   91.18 ,      15982 ,     62
20/05/22 ,   91.02 ,   90.94 ,   92.01 ,   90.38 ,   90.38 ,        218 ,     24
19/05/22 ,   90.38 ,   90.12 ,   90.38 ,   89.60 ,   89.60 ,        249 ,     16
18/05/22 ,   89.60 ,   89.85 ,   91.65 ,   89.60 ,   91.65 ,        338 ,     21
17/05/22 ,   91.65 ,   91.85 ,   92.22 ,   90.99 ,   91.60 ,        666 ,     29
16/05/22 ,   90.93 ,   90.54 ,   90.93 ,   90.08 ,   90.11 ,         41 ,     15
13/05/22 ,   90.00 ,   90.29 ,   90.49 ,   89.35 ,   89.62 ,        201 ,     36
12/05/22 ,   89.35 ,   88.35 ,   89.35 ,   87.66 ,   87.76 ,        488 ,     57
11/05/22 ,   87.76 ,   88.39 ,   88.90 ,   87.02 ,   87.02 ,        144 ,     47
10/05/22 ,   87.95 ,   87.88 ,   88.57 ,   87.29 ,   88.57 ,        539 ,     36
09/05/22 ,   88.57 ,   88.72 ,   89.61 ,   88.01 ,   89.61 ,      16170 ,     81
06/05/22 ,   89.62 ,   89.84 ,   91.25 ,   89.32 ,   89.87 ,        833 ,     61
05/05/22 ,   89.86 ,   90.07 ,   91.19 ,   89.40 ,   90.41 ,        317 ,     30
04/05/22 ,   92.30 ,   90.40 ,   92.30 ,   89.80 ,   90.50 ,       1011 ,     42
03/05/22 ,   90.62 ,   90.87 ,   91.32 ,   90.25 ,   90.50 ,        227 ,     36
02/05/22 ,   90.13 ,   90.21 ,   92.00 ,   89.30 ,   92.00 ,       3866 ,     48
29/04/22 ,   92.00 ,   93.47 ,   94.43 ,   92.00 ,   93.80 ,        290 ,     24
28/04/22 ,   93.80 ,   93.39 ,   94.04 ,   92.54 ,   93.30 ,        361 ,     28
27/04/22 ,   93.29 ,   93.11 ,   93.50 ,   92.40 ,   92.40 ,        243 ,     34
26/04/22 ,   91.70 ,   91.75 ,   93.30 ,   91.34 ,   93.30 ,        513 ,     34
25/04/22 ,   93.31 ,   91.99 ,   93.31 ,   91.00 ,   92.57 ,        190 ,     37
22/04/22 ,   92.57 ,   93.38 ,   94.19 ,   92.00 ,   93.20 ,        511 ,     39
20/04/22 ,   94.55 ,   94.48 ,   95.40 ,   94.00 ,   95.39 ,        227 ,     26
19/04/22 ,   94.98 ,   94.86 ,   95.32 ,   94.28 ,   95.02 ,        258 ,     27
18/04/22 ,   95.01 ,   95.77 ,   96.15 ,   95.01 ,   95.33 ,       3305 ,     65
14/04/22 ,   95.33 ,   95.56 ,   95.99 ,   95.06 ,   95.99 ,        224 ,     40
13/04/22 ,   95.58 ,   95.69 ,   96.28 ,   95.01 ,   95.01 ,        422 ,     30
12/04/22 ,   95.87 ,   96.45 ,   96.92 ,   95.32 ,   96.51 ,        304 ,     31
11/04/22 ,   96.51 ,   96.64 ,   97.54 ,   96.41 ,   96.88 ,        236 ,     47
08/04/22 ,   96.89 ,   97.11 ,   97.47 ,   96.23 ,   97.10 ,        401 ,     33
07/04/22 ,   97.20 ,   96.72 ,   97.70 ,   96.50 ,   97.70 ,        429 ,     25
06/04/22 ,   97.00 ,   96.27 ,   97.69 ,   96.21 ,   96.89 ,       2406 ,     49
05/04/22 ,   97.81 ,   98.10 ,   98.80 ,   97.58 ,   98.36 ,        310 ,     44
04/04/22 ,   98.36 ,   98.30 ,   98.98 ,   97.88 ,   98.57 ,        863 ,     41
01/04/22 ,   98.57 ,   98.24 ,   98.97 ,   97.35 ,   97.67 ,        293 ,     45
31/03/22 ,   97.67 ,   97.52 ,   98.12 ,   97.03 ,   97.50 ,         83 ,     31
30/03/22 ,   97.03 ,   97.02 ,   97.50 ,   96.31 ,   97.50 ,        104 ,     36
29/03/22 ,   97.25 ,   97.48 ,   98.12 ,   96.89 ,   97.07 ,        835 ,     42
28/03/22 ,   96.90 ,   95.65 ,   97.35 ,   93.00 ,   94.44 ,       1113 ,     58
25/03/22 ,   97.36 ,   97.13 ,   97.92 ,   96.31 ,   96.31 ,        483 ,     39
24/03/22 ,   96.62 ,   96.42 ,   96.88 ,   95.42 ,   95.86 ,        369 ,     47
23/03/22 ,   95.25 ,   95.34 ,   95.75 ,   94.55 ,   95.16 ,       1037 ,     46
22/03/22 ,   95.16 ,   95.09 ,   95.40 ,   93.86 ,   93.86 ,       1706 ,     38
21/03/22 ,   94.51 ,   94.05 ,   94.51 ,   93.25 ,   93.37 ,      19107 ,     73
18/03/22 ,   93.36 ,   92.95 ,   93.36 ,   91.58 ,   91.99 ,       3939 ,     34
17/03/22 ,   91.62 ,   90.90 ,   91.73 ,   90.15 ,   90.15 ,        355 ,     34
16/03/22 ,   90.15 ,   89.99 ,   90.49 ,   89.20 ,   89.21 ,        144 ,     42
15/03/22 ,   89.21 ,   89.16 ,   89.59 ,   88.06 ,   89.59 ,        106 ,     32
14/03/22 ,   89.25 ,   89.28 ,   90.20 ,   88.88 ,   89.11 ,        145 ,     39
11/03/22 ,   89.61 ,   90.42 ,   91.90 ,   89.31 ,   90.30 ,        467 ,     36
10/03/22 ,   90.29 ,   89.84 ,   90.72 ,   89.11 ,   90.72 ,        175 ,     30
09/03/22 ,   90.72 ,   90.37 ,   90.84 ,   88.88 ,   88.89 ,       2072 ,     47
08/03/22 ,   89.05 ,   89.26 ,   90.11 ,   88.55 ,   89.59 ,        133 ,     49
07/03/22 ,   89.39 ,   90.17 ,   90.59 ,   89.13 ,   90.59 ,        679 ,     56
04/03/22 ,   90.59 ,   90.75 ,   91.34 ,   90.04 ,   91.32 ,       1484 ,     47
03/03/22 ,   91.33 ,   91.43 ,   92.12 ,   90.00 ,   90.94 ,        775 ,     63
02/03/22 ,   90.93 ,   90.76 ,   91.50 ,   90.10 ,   90.14 ,        392 ,     41
25/02/22 ,   89.92 ,   89.59 ,   89.92 ,   89.33 ,   89.59 ,        152 ,     37
24/02/22 ,   89.60 ,   87.94 ,   90.00 ,   85.60 ,   88.97 ,       2858 ,     92
23/02/22 ,   88.99 ,   89.08 ,   89.27 ,   88.28 ,   88.67 ,        261 ,     34
22/02/22 ,   88.68 ,   88.44 ,   88.97 ,   87.70 ,   87.99 ,        277 ,     41
21/02/22 ,   87.70 ,   88.43 ,   89.03 ,   87.70 ,   88.50 ,        713 ,     46
18/02/22 ,   88.52 ,   88.80 ,   89.45 ,   88.52 ,   88.73 ,        110 ,     35
17/02/22 ,   88.73 ,   88.93 ,   89.90 ,   88.33 ,   89.08 ,        116 ,     41
16/02/22 ,   89.08 ,   88.97 ,   89.62 ,   88.51 ,   89.05 ,        734 ,     43
15/02/22 ,   89.05 ,   89.00 ,   89.60 ,   88.48 ,   89.00 ,        177 ,     39
14/02/22 ,   88.44 ,   88.52 ,   88.99 ,   87.70 ,   87.70 ,        242 ,     60
11/02/22 ,   88.34 ,   88.88 ,   89.54 ,   88.17 ,   89.00 ,        421 ,     34
10/02/22 ,   88.53 ,   88.61 ,   89.27 ,   88.03 ,   88.32 ,        141 ,     51
09/02/22 ,   88.31 ,   88.23 ,   88.55 ,   87.76 ,   87.76 ,        600 ,     39
08/02/22 ,   87.76 ,   87.22 ,   87.76 ,   86.22 ,   87.38 ,        389 ,     33
07/02/22 ,   87.45 ,   87.10 ,   87.58 ,   86.33 ,   86.70 ,        358 ,     52
04/02/22 ,   87.15 ,   86.68 ,   87.78 ,   86.45 ,   87.78 ,        855 ,     51
03/02/22 ,   87.78 ,   87.39 ,   88.17 ,   87.10 ,   87.10 ,       2790 ,     49
02/02/22 ,   87.10 ,   87.39 ,   88.55 ,   86.95 ,   88.54 ,        245 ,     46
01/02/22 ,   88.00 ,   87.84 ,   88.90 ,   87.06 ,   87.06 ,        495 ,     57
31/01/22 ,   88.13 ,   87.32 ,   88.13 ,   86.85 ,   87.25 ,       4442 ,     77
28/01/22 ,   87.25 ,   86.96 ,   87.75 ,   86.45 ,   87.00 ,        214 ,     40
27/01/22 ,   86.45 ,   86.50 ,   86.80 ,   86.14 ,   86.23 ,        306 ,     35
26/01/22 ,   85.85 ,   86.30 ,   87.26 ,   85.17 ,   85.17 ,        243 ,     48
25/01/22 ,   85.11 ,   84.26 ,   85.20 ,   82.75 ,   83.87 ,         58 ,     44
24/01/22 ,   83.87 ,   83.43 ,   84.50 ,   83.33 ,   84.21 ,      17661 ,     54
21/01/22 ,   84.31 ,   84.20 ,   84.78 ,   83.45 ,   84.49 ,       2796 ,     53
20/01/22 ,   84.44 ,   84.54 ,   84.74 ,   84.08 ,   84.08 ,        197 ,     38
19/01/22 ,   84.08 ,   83.83 ,   84.26 ,   82.26 ,   82.26 ,        813 ,     55
18/01/22 ,   82.01 ,   82.18 ,   82.59 ,   81.76 ,   81.76 ,         83 ,     37
17/01/22 ,   82.40 ,   82.21 ,   83.00 ,   81.79 ,   82.29 ,        129 ,     47
14/01/22 ,   82.30 ,   81.98 ,   83.05 ,   81.38 ,   82.00 ,        439 ,     42
13/01/22 ,   81.80 ,   81.68 ,   81.96 ,   80.88 ,   81.70 ,        134 ,     30
12/01/22 ,   81.71 ,   81.50 ,   81.71 ,   80.50 ,   80.50 ,       3981 ,     42
11/01/22 ,   80.50 ,   80.11 ,   81.40 ,   79.76 ,   80.00 ,        363 ,     63
10/01/22 ,   79.39 ,   79.75 ,   80.10 ,   79.11 ,   80.09 ,         76 ,     53
07/01/22 ,   80.10 ,   79.90 ,   80.17 ,   78.90 ,   79.87 ,        258 ,     55
06/01/22 ,   79.87 ,   80.32 ,   81.00 ,   79.66 ,   81.00 ,        314 ,     49
05/01/22 ,   81.42 ,   81.32 ,   81.90 ,   80.21 ,   81.20 ,        725 ,     50
04/01/22 ,   81.20 ,   81.66 ,   83.28 ,   81.10 ,   83.28 ,        674 ,     60
03/01/22 ,   81.83 ,   82.23 ,   84.81 ,   81.73 ,   83.69 ,       1241 ,     78
30/12/21 ,   83.69 ,   83.47 ,   83.99 ,   82.97 ,   83.00 ,       8081 ,     50
29/12/21 ,   82.90 ,   82.88 ,   83.45 ,   82.29 ,   82.51 ,       3044 ,     37
28/12/21 ,   83.19 ,   83.19 ,   83.90 ,   82.62 ,   83.90 ,       1936 ,     55
27/12/21 ,   82.98 ,   83.20 ,   84.40 ,   82.15 ,   82.90 ,        358 ,     86
23/12/21 ,   82.90 ,   82.95 ,   83.95 ,   81.95 ,   82.35 ,        184 ,     50
22/12/21 ,   82.89 ,   82.73 ,   83.49 ,   82.16 ,   83.49 ,        190 ,     74
21/12/21 ,   82.61 ,   82.66 ,   84.13 ,   82.23 ,   83.48 ,       1046 ,     69
20/12/21 ,   82.85 ,   82.88 ,   83.94 ,   81.97 ,   83.50 ,        428 ,     96
17/12/21 ,   83.96 ,   84.10 ,   85.49 ,   83.43 ,   83.92 ,        339 ,     48
16/12/21 ,   83.90 ,   84.12 ,   86.00 ,   83.78 ,   85.67 ,        327 ,     64
15/12/21 ,   83.99 ,   83.99 ,   84.58 ,   83.05 ,   84.58 ,       6109 ,     60
14/12/21 ,   83.75 ,   83.78 ,   85.59 ,   83.32 ,   84.02 ,       7226 ,    105
13/12/21 ,   84.00 ,   84.41 ,   86.00 ,   84.00 ,   85.58 ,       1627 ,    106
10/12/21 ,   84.48 ,   84.68 ,   86.00 ,   84.36 ,   84.99 ,        149 ,     83
09/12/21 ,   83.32 ,   83.88 ,   85.90 ,   83.05 ,   85.90 ,        152 ,     72
08/12/21 ,   84.57 ,   84.56 ,   85.22 ,   84.10 ,   84.39 ,       2834 ,     31
07/12/21 ,   84.33 ,   84.36 ,   86.86 ,   84.17 ,   86.00 ,       3739 ,     33
06/12/21 ,   84.49 ,   84.38 ,   85.99 ,   83.51 ,   84.92 ,       7310 ,     54
03/12/21 ,   83.33 ,   83.40 ,   84.93 ,   82.79 ,   82.79 ,       2910 ,     30
02/12/21 ,   82.45 ,   82.40 ,   83.05 ,   81.01 ,   81.01 ,        335 ,     34
01/12/21 ,   81.01 ,   80.78 ,   83.25 ,   80.56 ,   83.25 ,       2826 ,     43
30/11/21 ,   81.68 ,   81.32 ,   82.58 ,   80.44 ,   81.97 ,       5550 ,     39
29/11/21 ,   82.20 ,   82.52 ,   84.00 ,   81.97 ,   82.44 ,        319 ,     47
26/11/21 ,   82.38 ,   82.13 ,   84.05 ,   81.57 ,   82.80 ,         88 ,     27
25/11/21 ,   84.49 ,   83.72 ,   84.49 ,   83.22 ,   83.78 ,        196 ,     23
24/11/21 ,   82.67 ,   81.75 ,   83.09 ,   81.04 ,   81.19 ,        273 ,     26
23/11/21 ,   81.19 ,   82.05 ,   82.35 ,   81.19 ,   82.00 ,         82 ,     25
22/11/21 ,   82.06 ,   83.12 ,   83.99 ,   82.06 ,   82.95 ,        326 ,     35
19/11/21 ,   82.95 ,   82.77 ,   83.80 ,   81.89 ,   81.89 ,      15503 ,     56
18/11/21 ,   81.89 ,   81.93 ,   83.00 ,   81.85 ,   82.21 ,       1454 ,     29
17/11/21 ,   82.21 ,   82.70 ,   84.40 ,   81.87 ,   83.53 ,        187 ,     43
16/11/21 ,   83.52 ,   83.68 ,   84.85 ,   83.17 ,   84.80 ,        513 ,     61
12/11/21 ,   84.80 ,   85.10 ,   86.17 ,   84.65 ,   86.17 ,        117 ,     33
11/11/21 ,   85.30 ,   85.44 ,   85.78 ,   85.17 ,   85.62 ,        319 ,     37
10/11/21 ,   84.44 ,   84.70 ,   85.13 ,   84.00 ,   84.80 ,        674 ,     45
09/11/21 ,   83.30 ,   83.63 ,   84.06 ,   82.77 ,   82.77 ,        344 ,     35
08/11/21 ,   82.77 ,   82.83 ,   83.38 ,   82.44 ,   82.44 ,      14020 ,     32
05/11/21 ,   82.45 ,   82.43 ,   82.97 ,   81.05 ,   81.43 ,        266 ,     12
04/11/21 ,   81.43 ,   82.50 ,   83.58 ,   81.15 ,   83.58 ,         47 ,     18
03/11/21 ,   83.28 ,   83.19 ,   83.49 ,   81.01 ,   81.05 ,        230 ,     10
01/11/21 ,   81.71 ,   81.49 ,   81.84 ,   81.04 ,   81.22 ,        154 ,     12
29/10/21 ,   81.21 ,   80.78 ,   81.24 ,   80.53 ,   81.11 ,       1344 ,     14
28/10/21 ,   81.11 ,   81.56 ,   81.87 ,   81.01 ,   81.87 ,         24 ,     10
27/10/21 ,   82.76 ,   82.70 ,   82.77 ,   82.57 ,   82.57 ,         13 ,      3
26/10/21 ,   81.30 ,   81.78 ,   84.69 ,   81.30 ,   83.28 ,        136 ,     19
25/10/21 ,   83.28 ,   82.43 ,   83.28 ,   82.11 ,   82.12 ,        474 ,     10
22/10/21 ,   82.12 ,   80.84 ,   86.96 ,   79.70 ,   82.37 ,        143 ,     28
21/10/21 ,   82.37 ,   82.83 ,   84.30 ,   81.94 ,   84.30 ,        211 ,     31
20/10/21 ,   84.92 ,   84.97 ,   85.47 ,   84.30 ,   84.30 ,       4791 ,     15
19/10/21 ,   84.30 ,   85.10 ,   85.64 ,   84.30 ,   85.64 ,        268 ,     15
18/10/21 ,   86.48 ,   86.47 ,   86.97 ,   85.84 ,   86.40 ,       1539 ,     11
15/10/21 ,   86.39 ,   86.39 ,   86.66 ,   85.68 ,   85.70 ,       5217 ,     10
14/10/21 ,   85.58 ,   85.57 ,   85.90 ,   85.23 ,   85.90 ,       2544 ,     12
13/10/21 ,   85.90 ,   84.89 ,   85.90 ,   84.30 ,   84.30 ,        127 ,     15
11/10/21 ,   84.30 ,   84.41 ,   84.97 ,   84.19 ,   84.19 ,         40 ,     12
08/10/21 ,   84.19 ,   84.12 ,   84.49 ,   82.25 ,   82.25 ,       2137 ,     13
07/10/21 ,   82.25 ,   82.24 ,   82.79 ,   82.00 ,   82.00 ,       1101 ,     15
06/10/21 ,   82.05 ,   82.16 ,   82.27 ,   80.83 ,   81.90 ,       1302 ,     19
05/10/21 ,   82.20 ,   82.20 ,   82.59 ,   81.89 ,   82.25 ,       5589 ,     19
04/10/21 ,   82.15 ,   82.19 ,   83.02 ,   82.12 ,   83.01 ,     100276 ,    219
01/10/21 ,   83.65 ,   83.59 ,   83.66 ,   83.43 ,   83.43 ,          4 ,      3
30/09/21 ,   83.30 ,   83.30 ,   84.39 ,   83.30 ,   83.65 ,       2010 ,     11
29/09/21 ,   83.65 ,   83.73 ,   83.93 ,   83.24 ,   83.26 ,        779 ,     10
28/09/21 ,   83.25 ,   83.75 ,   85.24 ,   83.20 ,   85.22 ,        308 ,     12
27/09/21 ,   85.22 ,   85.19 ,   85.26 ,   84.51 ,   85.24 ,       2550 ,     16
24/09/21 ,   85.24 ,   85.00 ,   85.24 ,   84.79 ,   85.15 ,       6307 ,     10
23/09/21 ,   85.15 ,   85.11 ,   85.19 ,   85.00 ,   85.10 ,       4317 ,      8
22/09/21 ,   85.62 ,   84.55 ,   85.62 ,   84.51 ,   84.51 ,        648 ,      7
21/09/21 ,   83.91 ,   84.09 ,   84.16 ,   83.40 ,   83.40 ,        689 ,     11
20/09/21 ,   82.88 ,   83.27 ,   83.55 ,   82.70 ,   83.55 ,         36 ,     11
17/09/21 ,   84.43 ,   84.39 ,   84.80 ,   83.90 ,   84.80 ,       4201 ,      9
16/09/21 ,   85.04 ,   84.88 ,   85.04 ,   84.80 ,   84.87 ,         78 ,     10
15/09/21 ,   85.51 ,   85.49 ,   86.47 ,   85.39 ,   86.47 ,       3144 ,     11
14/09/21 ,   86.48 ,   86.92 ,   87.25 ,   86.09 ,   86.90 ,        314 ,     19
13/09/21 ,   86.63 ,   85.98 ,   86.66 ,   84.00 ,   85.59 ,        234 ,     10
10/09/21 ,   85.59 ,   85.61 ,   85.92 ,   83.51 ,   83.51 ,      17061 ,     24
09/09/21 ,   83.38 ,   83.68 ,   83.80 ,   83.01 ,   83.40 ,       3152 ,     17
08/09/21 ,   83.40 ,   83.93 ,   86.80 ,   83.40 ,   86.80 ,      22342 ,     54
06/09/21 ,   86.89 ,   85.95 ,   86.93 ,   85.50 ,   85.50 ,       1184 ,     13
03/09/21 ,   85.90 ,   85.75 ,   86.29 ,   85.65 ,   86.29 ,        116 ,     11
02/09/21 ,   86.32 ,   86.74 ,   87.11 ,   86.32 ,   86.41 ,        114 ,     13
01/09/21 ,   88.10 ,   87.82 ,   88.33 ,   86.82 ,   86.82 ,        657 ,      9
31/08/21 ,   87.25 ,   87.23 ,   88.13 ,   86.86 ,   87.49 ,       5143 ,     24
30/08/21 ,   87.68 ,   87.67 ,   87.71 ,   87.40 ,   87.71 ,       2030 ,      8
27/08/21 ,   87.86 ,   87.77 ,   88.03 ,   87.09 ,   87.09 ,       8030 ,     14
26/08/21 ,   87.20 ,   87.53 ,   88.34 ,   87.20 ,   88.34 ,        385 ,     12
25/08/21 ,   88.34 ,   87.92 ,   88.34 ,   87.73 ,   88.11 ,        370 ,     10
24/08/21 ,   88.11 ,   88.16 ,   88.33 ,   87.40 ,   87.41 ,        153 ,     14
23/08/21 ,   86.84 ,   86.79 ,   87.42 ,   86.50 ,   87.42 ,       2320 ,     14
20/08/21 ,   87.41 ,   86.22 ,   87.50 ,   85.72 ,   85.72 ,      40545 ,     35
19/08/21 ,   85.72 ,   85.72 ,   85.73 ,   84.46 ,   84.50 ,       3051 ,      9
18/08/21 ,   85.01 ,   85.05 ,   85.98 ,   84.92 ,   85.14 ,        129 ,      6
17/08/21 ,   85.11 ,   85.15 ,   85.83 ,   84.64 ,   85.83 ,        214 ,     10
16/08/21 ,   86.28 ,   85.78 ,   86.29 ,   85.58 ,   86.24 ,        454 ,     13
13/08/21 ,   86.39 ,   86.48 ,   86.80 ,   86.37 ,   86.80 ,         12 ,      5
12/08/21 ,   86.80 ,   86.74 ,   87.04 ,   86.34 ,   86.67 ,         24 ,     11
11/08/21 ,   87.43 ,   86.80 ,   87.43 ,   86.60 ,   87.02 ,        216 ,      9
10/08/21 ,   87.10 ,   87.42 ,   88.37 ,   87.10 ,   88.37 ,       1808 ,     20
09/08/21 ,   88.37 ,   88.37 ,   88.51 ,   87.74 ,   87.74 ,       4041 ,      9
06/08/21 ,   87.74 ,   87.59 ,   87.74 ,   87.50 ,   87.54 ,         15 ,      3
05/08/21 ,   87.11 ,   87.85 ,   88.73 ,   87.00 ,   88.73 ,         36 ,     13
04/08/21 ,   88.60 ,   88.67 ,   91.10 ,   88.15 ,   91.10 ,         73 ,     16
03/08/21 ,   89.06 ,   88.73 ,   89.06 ,   87.78 ,   88.10 ,        227 ,     12
02/08/21 ,   89.31 ,   89.30 ,   89.62 ,   89.05 ,   89.10 ,       1691 ,     10
30/07/21 ,   88.02 ,   89.22 ,   90.59 ,   87.97 ,   89.20 ,        256 ,     16
29/07/21 ,   89.70 ,   89.70 ,   90.05 ,   89.35 ,   89.61 ,       1146 ,     13
28/07/21 ,   90.09 ,   90.09 ,   90.22 ,   89.69 ,   89.99 ,       4114 ,     20
27/07/21 ,   89.20 ,   89.20 ,   89.75 ,   89.05 ,   89.75 ,       2003 ,      4
26/07/21 ,   89.70 ,   89.71 ,   90.00 ,   89.06 ,   89.06 ,       2556 ,     11
23/07/21 ,   89.90 ,   90.06 ,   90.46 ,   89.90 ,   90.46 ,        147 ,      5
22/07/21 ,   90.52 ,   90.51 ,   90.64 ,   90.16 ,   90.64 ,       1033 ,      9
21/07/21 ,   90.34 ,   90.33 ,   90.52 ,   90.00 ,   90.52 ,       1040 ,      9
20/07/21 ,   90.52 ,   90.17 ,   90.52 ,   90.01 ,   90.02 ,         70 ,     10
19/07/21 ,   90.00 ,   89.96 ,   90.14 ,   89.67 ,   89.70 ,       6408 ,     23
16/07/21 ,   90.78 ,   90.77 ,   91.49 ,   90.76 ,   90.79 ,       3043 ,     13
15/07/21 ,   90.79 ,   91.21 ,   91.84 ,   90.79 ,   91.42 ,       4187 ,     15
14/07/21 ,   92.12 ,   91.91 ,   92.21 ,   91.58 ,   92.05 ,       4392 ,     16
13/07/21 ,   90.80 ,   91.21 ,   91.38 ,   90.75 ,   90.75 ,         13 ,      5
12/07/21 ,   90.94 ,   90.54 ,   91.10 ,   90.10 ,   91.10 ,        127 ,     16
08/07/21 ,   89.69 ,   89.80 ,   91.95 ,   89.37 ,   91.95 ,       5114 ,     23
07/07/21 ,   90.87 ,   90.89 ,   90.99 ,   90.00 ,   90.31 ,       5146 ,     14
06/07/21 ,   90.31 ,   90.33 ,   91.40 ,   90.02 ,   91.40 ,        308 ,     18
05/07/21 ,   91.40 ,   91.38 ,   91.86 ,   91.10 ,   91.46 ,       1398 ,     21
02/07/21 ,   91.46 ,   91.25 ,   91.71 ,   90.01 ,   90.01 ,        289 ,     22
01/07/21 ,   90.01 ,   90.24 ,   90.77 ,   90.01 ,   90.05 ,       2248 ,     13
30/06/21 ,   91.20 ,   91.25 ,   91.68 ,   91.12 ,   91.68 ,       1202 ,     17
29/06/21 ,   91.68 ,   91.53 ,   91.68 ,   90.83 ,   91.03 ,       3559 ,     16
28/06/21 ,   90.14 ,   90.34 ,   90.74 ,   90.14 ,   90.60 ,       1098 ,     20
25/06/21 ,   90.60 ,   91.77 ,   92.51 ,   90.60 ,   92.28 ,       1872 ,     15
24/06/21 ,   92.28 ,   92.36 ,   92.86 ,   92.28 ,   92.86 ,       1869 ,     24
23/06/21 ,   92.86 ,   92.94 ,   94.95 ,   92.60 ,   93.08 ,       1403 ,     18
22/06/21 ,   93.08 ,   93.23 ,   93.98 ,   92.81 ,   93.98 ,       5253 ,     17
21/06/21 ,   93.97 ,   94.08 ,   94.19 ,   93.22 ,   93.94 ,       2629 ,     20
18/06/21 ,   93.94 ,   93.78 ,   94.28 ,   93.52 ,   93.89 ,        314 ,     15
17/06/21 ,   93.89 ,   94.41 ,   94.61 ,   93.60 ,   94.61 ,        102 ,     14
16/06/21 ,   94.61 ,   94.92 ,   95.42 ,   94.61 ,   95.26 ,       2269 ,     15
15/06/21 ,   95.30 ,   95.32 ,   95.60 ,   94.15 ,   95.60 ,       1140 ,     30
14/06/21 ,   95.43 ,   95.30 ,   95.43 ,   94.16 ,   94.16 ,       1785 ,     29
11/06/21 ,   94.15 ,   94.41 ,   95.54 ,   93.50 ,   95.54 ,        346 ,     12
10/06/21 ,   95.54 ,   95.45 ,   96.19 ,   94.74 ,   95.99 ,        491 ,     21
09/06/21 ,   94.80 ,   94.94 ,   95.33 ,   94.79 ,   95.08 ,        477 ,     21
08/06/21 ,   95.07 ,   95.52 ,   95.70 ,   95.07 ,   95.70 ,        108 ,     15
07/06/21 ,   95.70 ,   96.22 ,   96.56 ,   95.70 ,   95.78 ,        511 ,     36
04/06/21 ,   95.79 ,   95.72 ,   95.79 ,   95.37 ,   95.68 ,       2751 ,     16
02/06/21 ,   95.68 ,   95.42 ,   95.68 ,   95.24 ,   95.35 ,       3113 ,     19
01/06/21 ,   95.88 ,   94.94 ,   95.88 ,   94.00 ,   94.00 ,        645 ,     29
31/05/21 ,   93.80 ,   93.78 ,   94.00 ,   93.41 ,   93.50 ,       1053 ,     17
28/05/21 ,   93.50 ,   93.34 ,   93.50 ,   92.67 ,   93.00 ,       2611 ,     15
27/05/21 ,   93.00 ,   92.99 ,   93.16 ,   92.09 ,   92.09 ,       1171 ,     14
26/05/21 ,   90.60 ,   92.61 ,   92.67 ,   90.60 ,   92.67 ,       3115 ,      9
25/05/21 ,   92.50 ,   92.51 ,   93.24 ,   92.44 ,   92.73 ,       3241 ,    170
24/05/21 ,   92.73 ,   92.43 ,   92.73 ,   91.05 ,   91.05 ,       3344 ,     17
21/05/21 ,   91.95 ,   91.93 ,   92.39 ,   91.38 ,   92.39 ,       4179 ,     16
20/05/21 ,   92.40 ,   92.15 ,   92.42 ,   91.84 ,   91.90 ,        290 ,     12
19/05/21 ,   92.07 ,   92.08 ,   92.42 ,   91.99 ,   92.34 ,       2379 ,     18
18/05/21 ,   92.35 ,   92.29 ,   92.53 ,   91.73 ,   92.20 ,      22202 ,     21
17/05/21 ,   92.33 ,   92.14 ,   92.39 ,   91.56 ,   91.56 ,         95 ,     13
14/05/21 ,   91.56 ,   91.53 ,   93.25 ,   89.50 ,   92.56 ,        401 ,     24
13/05/21 ,   90.70 ,   90.73 ,   90.97 ,   90.20 ,   90.21 ,       3465 ,     20
12/05/21 ,   90.21 ,   91.25 ,   93.40 ,   90.21 ,   93.40 ,        224 ,     23
11/05/21 ,   91.70 ,   91.94 ,   92.08 ,   91.27 ,   91.78 ,       4463 ,     21
10/05/21 ,   91.78 ,   91.83 ,   93.90 ,   91.41 ,   93.90 ,       3559 ,     21
07/05/21 ,   91.92 ,   91.77 ,   92.10 ,   91.31 ,   91.31 ,        135 ,     16
06/05/21 ,   90.79 ,   90.78 ,   90.80 ,   90.39 ,   90.73 ,       1061 ,     11
05/05/21 ,   90.48 ,   89.89 ,   90.48 ,   89.30 ,   89.35 ,         48 ,     13
04/05/21 ,   89.99 ,   90.49 ,   90.80 ,   89.81 ,   90.80 ,        274 ,     17
03/05/21 ,   90.80 ,   90.81 ,   91.90 ,   90.20 ,   91.90 ,        186 ,     20
30/04/21 ,   90.50 ,   90.49 ,   93.75 ,   90.02 ,   92.00 ,       5163 ,     21
29/04/21 ,   91.56 ,   91.55 ,   91.78 ,   91.00 ,   91.78 ,       1262 ,     20
28/04/21 ,   91.36 ,   90.61 ,   92.90 ,   90.49 ,   92.30 ,       1229 ,     19
27/04/21 ,   90.80 ,   90.94 ,   91.19 ,   90.35 ,   91.00 ,        213 ,     21
26/04/21 ,   90.88 ,   90.94 ,   93.00 ,   90.84 ,   93.00 ,        331 ,     22
23/04/21 ,   91.82 ,   91.72 ,   91.89 ,   91.33 ,   91.58 ,        115 ,     14
22/04/21 ,   90.00 ,   91.03 ,   92.27 ,   90.00 ,   91.72 ,       2498 ,     25
20/04/21 ,   91.70 ,   91.27 ,   91.79 ,   91.00 ,   91.00 ,        112 ,     14
19/04/21 ,   91.35 ,   91.51 ,   91.78 ,   91.11 ,   91.52 ,        957 ,     21
16/04/21 ,   91.62 ,   91.23 ,   91.62 ,   90.28 ,   90.69 ,       1271 ,     27
15/04/21 ,   90.70 ,   90.92 ,   91.32 ,   90.62 ,   90.85 ,       2205 ,     14
14/04/21 ,   90.84 ,   90.71 ,   91.90 ,   90.55 ,   90.55 ,        622 ,     16
13/04/21 ,   90.27 ,   90.09 ,   90.54 ,   89.64 ,   90.33 ,        875 ,     22
12/04/21 ,   90.17 ,   90.17 ,   90.70 ,   87.50 ,   89.81 ,       3172 ,     20
09/04/21 ,   89.81 ,   90.07 ,   90.52 ,   89.81 ,   90.06 ,        103 ,     15
08/04/21 ,   89.99 ,   89.43 ,   90.00 ,   87.34 ,   89.16 ,         80 ,     11
07/04/21 ,   89.16 ,   89.39 ,   90.00 ,   88.84 ,   90.00 ,        175 ,     18
06/04/21 ,   90.00 ,   89.94 ,   90.17 ,   89.45 ,   89.45 ,       1032 ,     25
05/04/21 ,   89.45 ,   89.20 ,   89.90 ,   87.80 ,   87.80 ,        123 ,     14
01/04/21 ,   87.80 ,   88.08 ,   89.73 ,   87.80 ,   89.24 ,        435 ,     16
31/03/21 ,   89.24 ,   89.22 ,   89.25 ,   88.57 ,   89.03 ,       3474 ,     19
30/03/21 ,   89.03 ,   88.91 ,   89.22 ,   88.05 ,   88.05 ,        291 ,     17
29/03/21 ,   87.35 ,   87.52 ,   88.90 ,   87.30 ,   88.90 ,        410 ,     15
26/03/21 ,   87.68 ,   87.54 ,   87.88 ,   87.03 ,   87.03 ,       1236 ,     15
25/03/21 ,   87.03 ,   87.02 ,   87.14 ,   85.44 ,   85.95 ,       7173 ,     18
24/03/21 ,   85.95 ,   86.28 ,   87.90 ,   85.95 ,   87.87 ,       5142 ,     19
23/03/21 ,   87.87 ,   87.89 ,   88.64 ,   87.61 ,   88.30 ,       3145 ,     17
22/03/21 ,   88.30 ,   88.57 ,   89.00 ,   87.47 ,   89.00 ,        923 ,     18
19/03/21 ,   88.72 ,   88.71 ,   88.85 ,   87.79 ,   87.79 ,       4082 ,     11
18/03/21 ,   87.79 ,   87.86 ,   88.83 ,   87.79 ,   88.72 ,        111 ,      9
17/03/21 ,   88.72 ,   86.90 ,   88.72 ,   86.10 ,   86.14 ,        202 ,     12
16/03/21 ,   86.14 ,   86.08 ,   89.38 ,   85.83 ,   89.38 ,       4152 ,     23
15/03/21 ,   87.27 ,   86.94 ,   87.38 ,   86.40 ,   86.69 ,       2150 ,     12
12/03/21 ,   85.90 ,   86.08 ,   86.28 ,   85.58 ,   86.20 ,        127 ,     16
11/03/21 ,   86.20 ,   85.50 ,   86.49 ,   84.87 ,   84.92 ,        375 ,     19
10/03/21 ,   84.87 ,   84.04 ,   85.25 ,   83.26 ,   84.46 ,        740 ,     14
09/03/21 ,   83.26 ,   83.80 ,   84.57 ,   83.26 ,   83.30 ,        405 ,     22
08/03/21 ,   84.82 ,   86.43 ,   88.95 ,   84.43 ,   88.95 ,       4815 ,     37
05/03/21 ,   87.51 ,   87.06 ,   87.51 ,   85.64 ,   85.64 ,        302 ,      7
04/03/21 ,   85.64 ,   86.67 ,   87.10 ,   83.25 ,   83.25 ,        446 ,     11
03/03/21 ,   85.17 ,   83.48 ,   85.72 ,   82.50 ,   82.60 ,        367 ,     28
02/03/21 ,   85.44 ,   82.98 ,   85.82 ,   82.16 ,   84.00 ,        824 ,     20
01/03/21 ,   84.36 ,   84.83 ,   86.21 ,   83.90 ,   84.90 ,       1133 ,     33
26/02/21 ,   84.90 ,   85.81 ,   86.41 ,   84.90 ,   86.10 ,        532 ,     21
25/02/21 ,   86.10 ,   89.07 ,   89.15 ,   86.10 ,   88.85 ,      15492 ,     19
24/02/21 ,   88.85 ,   88.71 ,   89.54 ,   86.00 ,   88.66 ,        417 ,     15
23/02/21 ,   88.44 ,   88.43 ,   88.51 ,   87.59 ,   88.00 ,       6056 ,     15
22/02/21 ,   87.72 ,   87.58 ,   89.17 ,   83.50 ,   89.17 ,       1070 ,     34
19/02/21 ,   90.39 ,   90.40 ,   90.73 ,   89.18 ,   89.18 ,        193 ,     14
18/02/21 ,   90.57 ,   90.77 ,   92.49 ,   90.39 ,   91.27 ,        433 ,     22
17/02/21 ,   91.71 ,   91.47 ,   93.99 ,   91.10 ,   91.94 ,        586 ,     16
12/02/21 ,   91.94 ,   91.94 ,   92.35 ,   91.61 ,   92.35 ,       2120 ,     17
11/02/21 ,   92.46 ,   92.70 ,   93.99 ,   92.30 ,   93.99 ,       3044 ,     11
10/02/21 ,   91.50 ,   91.76 ,   94.85 ,   91.50 ,   94.85 ,       1798 ,     23
09/02/21 ,   93.07 ,   92.88 ,   93.52 ,   92.33 ,   92.60 ,        117 ,     16
08/02/21 ,   92.68 ,   93.36 ,   94.40 ,   92.66 ,   93.22 ,        707 ,     22
05/02/21 ,   92.60 ,   92.71 ,   93.11 ,   92.60 ,   92.96 ,       4148 ,     10
04/02/21 ,   92.60 ,   92.61 ,   93.41 ,   92.40 ,   93.41 ,       5342 ,     13
03/02/21 ,   93.41 ,   93.19 ,   93.86 ,   92.80 ,   92.80 ,       7128 ,     21
02/02/21 ,   91.90 ,   91.90 ,   93.29 ,   91.60 ,   91.66 ,       3128 ,     15
01/02/21 ,   91.66 ,   90.66 ,   91.93 ,   90.05 ,   91.50 ,        608 ,     34
29/01/21 ,   90.05 ,   90.62 ,   91.83 ,   89.84 ,   91.63 ,         29 ,     16
28/01/21 ,   91.63 ,   91.26 ,   92.04 ,   89.26 ,   89.26 ,        118 ,     12
27/01/21 ,   89.75 ,   89.73 ,   91.01 ,   89.18 ,   90.01 ,       4191 ,     15
26/01/21 ,   89.81 ,   89.85 ,   91.85 ,   89.81 ,   90.60 ,       4149 ,     15
22/01/21 ,   90.60 ,   90.51 ,   92.90 ,   88.01 ,   91.61 ,       6259 ,     19
21/01/21 ,   92.01 ,   92.20 ,   94.40 ,   91.57 ,   94.40 ,        108 ,     16
20/01/21 ,   93.39 ,   93.42 ,   95.80 ,   93.12 ,   95.80 ,        115 ,      8
19/01/21 ,   94.12 ,   94.11 ,   95.11 ,   93.64 ,   94.95 ,      12020 ,     27
18/01/21 ,   94.95 ,   94.99 ,   95.64 ,   94.50 ,   95.45 ,        739 ,     20
15/01/21 ,   95.26 ,   95.28 ,   97.85 ,   94.92 ,   97.85 ,        227 ,     16
14/01/21 ,   97.20 ,   96.56 ,   97.55 ,   95.85 ,   96.10 ,        503 ,     19
13/01/21 ,   95.60 ,   95.24 ,   96.21 ,   95.10 ,   96.20 ,       2542 ,     13
12/01/21 ,   95.94 ,   95.97 ,   96.11 ,   94.94 ,   95.08 ,      10201 ,     22
11/01/21 ,   94.27 ,   95.00 ,   96.30 ,   94.27 ,   96.30 ,       1532 ,     25
08/01/21 ,   96.30 ,   95.82 ,   96.50 ,   94.00 ,   94.00 ,        478 ,     32
07/01/21 ,   93.92 ,   93.39 ,   93.92 ,   92.40 ,   92.41 ,       6325 ,     27
06/01/21 ,   92.40 ,   92.42 ,   93.48 ,   91.73 ,   92.99 ,       5611 ,     30
05/01/21 ,   92.12 ,   92.07 ,   93.00 ,   91.30 ,   93.00 ,       3322 ,     20
04/01/21 ,   92.45 ,   92.72 ,   94.50 ,   92.10 ,   94.50 ,       9888 ,     45
30/12/20 ,   94.19 ,   94.13 ,   96.80 ,   92.70 ,   96.80 ,       4762 ,     25
29/12/20 ,   94.15 ,   94.14 ,   94.30 ,   93.00 ,   93.90 ,       1111 ,     18
28/12/20 ,   93.90 ,   93.89 ,   94.25 ,   92.63 ,   92.63 ,       8208 ,     37
23/12/20 ,   92.63 ,   92.72 ,   92.85 ,   92.40 ,   92.46 ,       8283 ,     11
22/12/20 ,   91.77 ,   91.98 ,   93.01 ,   91.58 ,   91.70 ,       5024 ,     28
21/12/20 ,   91.70 ,   91.61 ,   93.00 ,   89.91 ,   93.00 ,       9069 ,     31
18/12/20 ,   93.01 ,   93.01 ,   93.75 ,   93.01 ,   93.75 ,       2037 ,      8
17/12/20 ,   93.05 ,   93.33 ,   94.26 ,   93.05 ,   94.00 ,        340 ,     23
16/12/20 ,   93.34 ,   92.16 ,   93.47 ,   91.53 ,   92.80 ,       8455 ,     60
15/12/20 ,   92.80 ,   92.81 ,   93.07 ,   92.76 ,   92.99 ,       5366 ,     25
14/12/20 ,   92.16 ,   92.17 ,   93.00 ,   92.15 ,   93.00 ,       6146 ,     19
11/12/20 ,   91.50 ,   90.69 ,   91.60 ,   90.22 ,   90.92 ,       1384 ,     17
10/12/20 ,   90.86 ,   90.66 ,   91.00 ,   88.88 ,   91.00 ,        319 ,     11
09/12/20 ,   89.27 ,   89.25 ,   90.50 ,   87.00 ,   89.70 ,       2450 ,     14
08/12/20 ,   89.70 ,   89.79 ,   90.63 ,   89.50 ,   89.88 ,       1169 ,     13
07/12/20 ,   89.88 ,   90.16 ,   91.19 ,   89.73 ,   89.74 ,       2657 ,     29
04/12/20 ,   89.74 ,   89.74 ,   90.30 ,   89.42 ,   90.30 ,       8416 ,     22
03/12/20 ,   90.29 ,   90.43 ,   90.70 ,   89.00 ,   89.05 ,        608 ,     14
02/12/20 ,   89.05 ,   89.11 ,   89.99 ,   88.85 ,   89.13 ,        734 ,     20
01/12/20 ,   89.13 ,   89.19 ,   89.38 ,   88.00 ,   88.00 ,       1317 ,     15
30/11/20 ,   87.14 ,   87.24 ,   88.25 ,   87.02 ,   88.25 ,       7629 ,     21
27/11/20 ,   88.00 ,   88.02 ,   88.73 ,   88.00 ,   88.00 ,      11130 ,     18
26/11/20 ,   87.35 ,   87.34 ,   87.37 ,   86.75 ,   87.37 ,       8100 ,     15
25/11/20 ,   87.37 ,   87.25 ,   87.66 ,   86.82 ,   87.05 ,      31627 ,    103
24/11/20 ,   87.05 ,   86.72 ,   87.33 ,   86.07 ,   86.07 ,         99 ,      8
23/11/20 ,   85.37 ,   85.29 ,   85.54 ,   85.02 ,   85.18 ,        172 ,     12
20/11/20 ,   85.18 ,   85.43 ,   85.53 ,   85.18 ,   85.34 ,         62 ,      6
19/11/20 ,   85.18 ,   85.43 ,   85.96 ,   85.09 ,   85.96 ,       4473 ,     23
18/11/20 ,   85.96 ,   85.97 ,   86.36 ,   85.80 ,   86.36 ,       4651 ,     14
17/11/20 ,   86.36 ,   86.26 ,   86.45 ,   85.11 ,   85.98 ,       4994 ,     17
16/11/20 ,   85.85 ,   85.10 ,   85.85 ,   84.00 ,   84.00 ,        291 ,     16
13/11/20 ,   83.71 ,   83.66 ,   83.71 ,   82.72 ,   82.73 ,      20136 ,     20
12/11/20 ,   81.57 ,   81.76 ,   83.04 ,   81.57 ,   83.04 ,      14037 ,     15
11/11/20 ,   84.01 ,   83.93 ,   85.10 ,   83.88 ,   85.10 ,      17215 ,     20
10/11/20 ,   85.11 ,   84.96 ,   85.40 ,   83.98 ,   84.18 ,       1105 ,     11
09/11/20 ,   84.22 ,   84.52 ,   85.99 ,   82.00 ,   82.50 ,        710 ,     23
06/11/20 ,   82.06 ,   81.81 ,   82.22 ,   81.09 ,   81.09 ,        229 ,     11
05/11/20 ,   81.31 ,   80.86 ,   81.31 ,   80.66 ,   80.66 ,        667 ,     14
04/11/20 ,   79.16 ,   79.08 ,   79.16 ,   79.02 ,   79.06 ,      14258 ,     10
03/11/20 ,   77.32 ,   77.30 ,   78.07 ,   76.10 ,   76.10 ,       7105 ,     18
30/10/20 ,   76.10 ,   76.78 ,   78.16 ,   76.10 ,   78.16 ,        285 ,     13
29/10/20 ,   78.16 ,   78.14 ,   78.20 ,   77.31 ,   77.40 ,       3290 ,      9
28/10/20 ,   78.24 ,   78.28 ,   81.04 ,   77.51 ,   81.04 ,      21114 ,     23
27/10/20 ,   81.04 ,   81.35 ,   82.54 ,   81.04 ,   82.16 ,       3042 ,     10
26/10/20 ,   82.16 ,   82.88 ,   83.60 ,   81.54 ,   83.60 ,        431 ,     19
23/10/20 ,   82.26 ,   82.29 ,   84.49 ,   82.23 ,   84.49 ,        251 ,     12
22/10/20 ,   83.05 ,   82.72 ,   83.05 ,   80.50 ,   80.50 ,       3597 ,     24
21/10/20 ,   82.27 ,   82.10 ,   82.51 ,   82.00 ,   82.00 ,       4546 ,     16
20/10/20 ,   81.68 ,   81.44 ,   81.77 ,   81.15 ,   81.34 ,        203 ,     11
19/10/20 ,   79.86 ,   79.89 ,   80.90 ,   79.81 ,   80.77 ,       2200 ,     18
16/10/20 ,   80.08 ,   80.19 ,   80.79 ,   79.93 ,   80.79 ,       5222 ,     12
15/10/20 ,   80.79 ,   80.17 ,   80.90 ,   79.80 ,   80.45 ,      10127 ,     20
14/10/20 ,   80.45 ,   80.45 ,   81.80 ,   80.20 ,   81.80 ,       7220 ,     24
13/10/20 ,   79.62 ,   79.92 ,   81.99 ,   79.35 ,   81.00 ,        212 ,     26
09/10/20 ,   79.79 ,   79.99 ,   81.99 ,   79.23 ,   80.00 ,       2030 ,     11
08/10/20 ,   78.91 ,   78.83 ,   79.00 ,   77.00 ,   77.00 ,       2464 ,     17
07/10/20 ,   77.00 ,   77.19 ,   77.64 ,   77.00 ,   77.40 ,        169 ,     13
06/10/20 ,   77.40 ,   77.41 ,   78.38 ,   77.00 ,   78.00 ,       3558 ,     19
05/10/20 ,   77.15 ,   77.13 ,   77.25 ,   74.01 ,   74.01 ,       9673 ,     14
02/10/20 ,   76.39 ,   76.67 ,   77.48 ,   76.10 ,   77.00 ,        228 ,     14
01/10/20 ,   77.12 ,   76.87 ,   77.12 ,   75.67 ,   76.37 ,       6577 ,      9
30/09/20 ,   76.24 ,   76.01 ,   76.24 ,   75.63 ,   75.90 ,       8110 ,     18
29/09/20 ,   75.37 ,   75.38 ,   79.00 ,   73.70 ,   79.00 ,       6168 ,     15
28/09/20 ,   76.25 ,   76.27 ,   78.86 ,   76.00 ,   78.86 ,       8105 ,     15
25/09/20 ,   77.61 ,   77.54 ,   78.95 ,   76.50 ,   76.50 ,       8630 ,     16
24/09/20 ,   78.24 ,   78.51 ,   79.00 ,   78.24 ,   79.00 ,        130 ,      4
23/09/20 ,   76.94 ,   76.96 ,   77.43 ,   76.94 ,   77.38 ,       8120 ,      8
22/09/20 ,   78.14 ,   78.11 ,   78.16 ,   77.70 ,   77.70 ,       8070 ,      9
21/09/20 ,   77.43 ,   77.44 ,   78.10 ,   76.00 ,   78.10 ,       1280 ,     10
18/09/20 ,   78.50 ,   78.50 ,   79.40 ,   78.46 ,   79.40 ,      15320 ,     13
17/09/20 ,   79.76 ,   79.83 ,   80.07 ,   79.76 ,   80.07 ,        260 ,      6
16/09/20 ,   80.69 ,   80.69 ,   80.69 ,   80.69 ,   80.69 ,         90 ,      1
15/09/20 ,   80.68 ,   80.69 ,   81.03 ,   80.60 ,   81.03 ,       5250 ,      9
14/09/20 ,   80.87 ,   80.85 ,   80.87 ,   79.85 ,   79.85 ,      15090 ,     14
11/09/20 ,   79.35 ,   79.37 ,   80.04 ,   79.08 ,   80.04 ,       7150 ,      9
10/09/20 ,   80.68 ,   80.71 ,   82.41 ,   80.68 ,   82.41 ,       8100 ,      5
09/09/20 ,   82.48 ,   82.03 ,   82.48 ,   81.70 ,   81.70 ,        180 ,      7
08/09/20 ,   81.70 ,   81.50 ,   81.70 ,   81.30 ,   81.49 ,        120 ,      4
04/09/20 ,   82.03 ,   81.62 ,   82.03 ,   81.00 ,   82.00 ,       4070 ,      6
03/09/20 ,   81.32 ,   81.35 ,   83.01 ,   81.05 ,   81.85 ,       2400 ,     11
02/09/20 ,   81.85 ,   81.51 ,   81.85 ,   81.24 ,   81.62 ,         60 ,      6
01/09/20 ,   81.43 ,   81.37 ,   81.50 ,   81.18 ,   81.19 ,       1500 ,      9
31/08/20 ,   80.00 ,   80.25 ,   82.00 ,   80.00 ,   82.00 ,       2200 ,      9
28/08/20 ,   81.70 ,   81.70 ,   81.77 ,   80.98 ,   80.98 ,       7030 ,      7
27/08/20 ,   80.12 ,   80.42 ,   80.49 ,   80.12 ,   80.49 ,         60 ,      2
26/08/20 ,   80.49 ,   80.62 ,   82.02 ,   80.15 ,   82.02 ,       4380 ,      8
25/08/20 ,   81.56 ,   81.56 ,   81.63 ,   81.56 ,   81.60 ,       2110 ,      3
24/08/20 ,   81.66 ,   81.66 ,   82.00 ,   81.66 ,   82.00 ,       6090 ,      4
21/08/20 ,   81.20 ,   81.18 ,   83.11 ,   80.86 ,   83.11 ,       2210 ,      7
20/08/20 ,   81.18 ,   81.08 ,   81.18 ,   79.23 ,   79.23 ,       6460 ,      9
19/08/20 ,   80.30 ,   80.82 ,   80.84 ,   80.30 ,   80.84 ,       2120 ,      3
18/08/20 ,   81.16 ,   81.07 ,   81.17 ,   75.00 ,   75.00 ,      24600 ,     25
17/08/20 ,   79.00 ,   79.77 ,   80.85 ,   78.88 ,   80.85 ,        740 ,     12
14/08/20 ,   80.70 ,   81.29 ,   81.48 ,   80.70 ,   81.05 ,      12800 ,     14
13/08/20 ,   81.11 ,   81.13 ,   82.55 ,   80.70 ,   82.31 ,       5920 ,     25
12/08/20 ,   81.78 ,   81.75 ,   82.95 ,   81.59 ,   82.95 ,      12180 ,     15
11/08/20 ,   82.58 ,   83.16 ,   83.74 ,   82.58 ,   83.66 ,       4080 ,      5
10/08/20 ,   83.49 ,   83.20 ,   83.49 ,   82.90 ,   83.00 ,       3720 ,     17
07/08/20 ,   83.38 ,   83.27 ,   83.98 ,   82.89 ,   83.98 ,      12410 ,     25
06/08/20 ,   83.98 ,   84.02 ,   84.22 ,   83.87 ,   84.00 ,      18100 ,     14
05/08/20 ,   82.70 ,   82.71 ,   87.00 ,   82.50 ,   87.00 ,       8680 ,     21
04/08/20 ,   82.30 ,   81.82 ,   83.55 ,   81.52 ,   83.07 ,      17190 ,     15
03/08/20 ,   83.55 ,   83.87 ,   84.01 ,   83.50 ,   84.01 ,      14600 ,     11
31/07/20 ,   84.36 ,   84.32 ,   84.36 ,   83.95 ,   83.95 ,       4160 ,      6
30/07/20 ,   84.85 ,   84.23 ,   84.85 ,   83.01 ,   83.01 ,        200 ,      7
29/07/20 ,   84.10 ,   84.31 ,   84.51 ,   81.31 ,   81.31 ,       6160 ,     12
28/07/20 ,   83.90 ,   83.87 ,   84.01 ,   83.83 ,   84.01 ,       7050 ,      6
27/07/20 ,   84.13 ,   83.91 ,   84.18 ,   83.86 ,   84.00 ,      12270 ,     11
24/07/20 ,   82.78 ,   82.72 ,   82.78 ,   81.76 ,   82.00 ,       3400 ,     16
23/07/20 ,   83.40 ,   83.20 ,   87.89 ,   83.13 ,   87.89 ,      13300 ,     17
22/07/20 ,   84.82 ,   84.78 ,   85.08 ,   84.16 ,   85.00 ,       3130 ,     11
21/07/20 ,   85.05 ,   85.12 ,   85.56 ,   84.50 ,   85.56 ,        370 ,     11
20/07/20 ,   85.18 ,   84.73 ,   85.42 ,   83.90 ,   83.90 ,       3910 ,     15
17/07/20 ,   84.04 ,   83.96 ,   84.04 ,   82.71 ,   82.71 ,      15300 ,     17
16/07/20 ,   82.47 ,   82.47 ,   82.60 ,   82.38 ,   82.60 ,      10210 ,     10
15/07/20 ,   83.30 ,   83.29 ,   83.30 ,   82.80 ,   82.80 ,       4060 ,      5
14/07/20 ,   82.34 ,   81.71 ,   82.34 ,   81.16 ,   81.16 ,        550 ,      9
13/07/20 ,   81.60 ,   82.59 ,   83.39 ,   81.60 ,   83.39 ,       5240 ,     11
10/07/20 ,   83.02 ,   83.01 ,   83.02 ,   82.00 ,   82.00 ,       3040 ,      5
09/07/20 ,   82.50 ,   82.66 ,   84.00 ,   82.24 ,   82.70 ,      22500 ,     25
08/07/20 ,   83.05 ,   82.80 ,   83.05 ,   82.34 ,   82.50 ,      41260 ,     24
07/07/20 ,   81.05 ,   81.02 ,   82.69 ,   80.59 ,   82.69 ,      13540 ,     18
06/07/20 ,   81.51 ,   82.04 ,   82.20 ,   81.51 ,   82.10 ,        470 ,      9
03/07/20 ,   80.39 ,   79.81 ,   80.39 ,   79.58 ,   79.70 ,        450 ,      9
02/07/20 ,   79.70 ,   79.84 ,   80.11 ,   79.63 ,   80.11 ,        170 ,      5
01/07/20 ,   79.50 ,   79.50 ,   79.78 ,   78.10 ,   78.10 ,      12650 ,     17
30/06/20 ,   78.10 ,   78.05 ,   78.25 ,   77.86 ,   77.98 ,      11100 ,     12
29/06/20 ,   77.98 ,   77.94 ,   78.02 ,   76.98 ,   76.98 ,      18050 ,     13
26/06/20 ,   76.80 ,   77.87 ,   80.23 ,   76.80 ,   80.23 ,        190 ,      6
25/06/20 ,   79.36 ,   79.33 ,   79.36 ,   78.35 ,   78.77 ,       2240 ,      6
24/06/20 ,   77.80 ,   78.39 ,   79.35 ,   77.80 ,   79.30 ,      18520 ,     18
23/06/20 ,   80.40 ,   80.13 ,   81.09 ,   79.00 ,   79.00 ,       2710 ,      9
22/06/20 ,   80.12 ,   80.04 ,   81.00 ,   80.02 ,   80.72 ,       4140 ,     13
19/06/20 ,   80.50 ,   80.29 ,   80.50 ,   79.87 ,   80.36 ,        120 ,      6
18/06/20 ,   79.52 ,   79.67 ,   80.54 ,   78.50 ,   78.50 ,        280 ,     15
17/06/20 ,   79.20 ,   78.91 ,   79.20 ,   78.85 ,   79.00 ,        180 ,      5
16/06/20 ,   76.48 ,   76.52 ,   77.79 ,   76.43 ,   77.79 ,      15270 ,     13
15/06/20 ,   76.00 ,   75.43 ,   76.17 ,   74.00 ,   75.50 ,        330 ,     17
12/06/20 ,   75.50 ,   75.35 ,   76.51 ,   74.59 ,   76.51 ,       1210 ,     16
10/06/20 ,   77.10 ,   77.89 ,   80.00 ,   77.10 ,   80.00 ,      15160 ,     18
09/06/20 ,   79.80 ,   79.99 ,   80.28 ,   78.99 ,   79.40 ,       4850 ,     16
08/06/20 ,   80.47 ,   78.53 ,   80.47 ,   78.20 ,   78.20 ,        170 ,      6
05/06/20 ,   78.20 ,   78.14 ,   80.20 ,   77.94 ,   80.20 ,       4640 ,      8
04/06/20 ,   77.37 ,   77.31 ,   77.43 ,   76.64 ,   76.64 ,       4440 ,     11
03/06/20 ,   77.54 ,   77.19 ,   77.63 ,   77.04 ,   77.04 ,       1670 ,     14
02/06/20 ,   74.80 ,   74.53 ,   74.80 ,   73.99 ,   73.99 ,        290 ,      4
01/06/20 ,   72.29 ,   71.96 ,   72.33 ,   71.27 ,   71.27 ,      13570 ,     14
29/05/20 ,   70.70 ,   70.45 ,   70.71 ,   69.80 ,   70.69 ,       6700 ,     15
28/05/20 ,   71.23 ,   71.25 ,   71.61 ,   71.20 ,   71.20 ,       3540 ,      5
27/05/20 ,   71.60 ,   71.58 ,   71.70 ,   70.80 ,   70.80 ,      17540 ,     12
26/05/20 ,   70.35 ,   70.37 ,   71.07 ,   70.00 ,   70.27 ,       8780 ,     18
25/05/20 ,   70.27 ,   69.98 ,   70.34 ,   69.61 ,   69.61 ,        340 ,      6
22/05/20 ,   66.70 ,   66.59 ,   67.00 ,   66.00 ,   66.00 ,      11180 ,     12
21/05/20 ,   67.19 ,   67.23 ,   67.33 ,   64.84 ,   64.84 ,      30180 ,     23
20/05/20 ,   64.84 ,   64.83 ,   65.24 ,   64.68 ,   65.24 ,       8150 ,      8
19/05/20 ,   64.43 ,   64.46 ,   65.34 ,   64.39 ,   64.50 ,      13590 ,     14
18/05/20 ,   64.50 ,   63.82 ,   64.60 ,   63.29 ,   63.29 ,        850 ,      9
15/05/20 ,   62.06 ,   62.11 ,   63.00 ,   62.00 ,   63.00 ,       3580 ,      6
14/05/20 ,   62.55 ,   62.51 ,   62.61 ,   60.00 ,   60.01 ,      16540 ,     14
13/05/20 ,   61.32 ,   61.25 ,   61.92 ,   60.87 ,   61.92 ,      12470 ,     18
12/05/20 ,   62.09 ,   62.27 ,   65.70 ,   61.80 ,   63.70 ,      12020 ,     67
11/05/20 ,   63.51 ,   63.54 ,   64.10 ,   63.51 ,   63.64 ,      11040 ,      9
08/05/20 ,   63.64 ,   63.82 ,   64.09 ,   63.60 ,   63.83 ,        390 ,      8
07/05/20 ,   63.00 ,   63.73 ,   64.48 ,   63.00 ,   64.48 ,        340 ,      7
06/05/20 ,   64.20 ,   64.29 ,   67.00 ,   64.20 ,   67.00 ,       4780 ,     17
05/05/20 ,   66.36 ,   66.26 ,   66.54 ,   65.89 ,   65.89 ,         30 ,      3
04/05/20 ,   64.50 ,   64.80 ,   65.29 ,   64.50 ,   64.51 ,        310 ,      9
30/04/20 ,   67.00 ,   66.93 ,   67.00 ,   66.79 ,   67.00 ,         30 ,      3
29/04/20 ,   69.39 ,   68.96 ,   69.39 ,   68.20 ,   68.20 ,       1080 ,      3
28/04/20 ,   67.80 ,   67.71 ,   67.80 ,   65.00 ,   65.00 ,      20550 ,     25
27/04/20 ,   64.86 ,   64.70 ,   66.12 ,   64.10 ,   66.12 ,        290 ,     11
24/04/20 ,   62.04 ,   62.30 ,   65.74 ,   61.50 ,   65.74 ,        840 ,     20
23/04/20 ,   67.62 ,   67.63 ,   68.63 ,   66.70 ,   68.63 ,      10270 ,     16
22/04/20 ,   68.22 ,   67.77 ,   68.29 ,   67.00 ,   67.00 ,        480 ,     10
20/04/20 ,   66.70 ,   66.70 ,   66.73 ,   65.84 ,   65.84 ,       4500 ,      4
17/04/20 ,   65.70 ,   65.54 ,   66.72 ,   65.31 ,   66.72 ,       7070 ,      7
16/04/20 ,   66.00 ,   66.23 ,   66.44 ,   66.00 ,   66.31 ,       1230 ,      6
15/04/20 ,   67.06 ,   67.11 ,   68.82 ,   66.60 ,   66.60 ,       8290 ,     11
14/04/20 ,   67.46 ,   66.91 ,   68.11 ,   66.00 ,   66.00 ,         80 ,      4
13/04/20 ,   65.90 ,   64.93 ,   65.90 ,   64.55 ,   64.73 ,         60 ,      4
09/04/20 ,   65.71 ,   66.31 ,   66.97 ,   65.71 ,   66.97 ,        260 ,      5
08/04/20 ,   66.04 ,   65.32 ,   66.04 ,   64.68 ,   64.68 ,         40 ,      3
07/04/20 ,   66.38 ,   66.29 ,   66.38 ,   66.00 ,   66.38 ,        490 ,      5
06/04/20 ,   62.04 ,   62.95 ,   63.35 ,   62.04 ,   63.01 ,        240 ,      5
03/04/20 ,   59.19 ,   59.69 ,   61.50 ,   58.90 ,   61.50 ,        120 ,     10
02/04/20 ,   60.91 ,   63.51 ,   66.00 ,   60.91 ,   66.00 ,        570 ,     13
01/04/20 ,   60.20 ,   60.95 ,   61.13 ,   60.20 ,   61.05 ,        160 ,      7
31/03/20 ,   62.59 ,   64.17 ,   65.94 ,   62.59 ,   65.94 ,        440 ,     16
30/03/20 ,   64.50 ,   64.99 ,   66.00 ,   63.50 ,   66.00 ,         40 ,      4
27/03/20 ,   64.38 ,   64.38 ,   65.98 ,   63.80 ,   65.98 ,        750 ,     17
26/03/20 ,   65.19 ,   65.36 ,   66.11 ,   64.50 ,   65.86 ,        220 ,      9
25/03/20 ,   62.58 ,   60.60 ,   62.58 ,   58.81 ,   58.93 ,         50 ,      5
24/03/20 ,   59.12 ,   59.71 ,   60.50 ,   59.12 ,   59.90 ,        220 ,      7
23/03/20 ,   55.68 ,   56.69 ,   57.52 ,   55.68 ,   57.00 ,        560 ,     13
20/03/20 ,   60.17 ,   60.70 ,   63.66 ,   60.00 ,   63.66 ,        480 ,     14
19/03/20 ,   61.51 ,   61.45 ,   62.57 ,   57.00 ,   57.00 ,       3490 ,      9
18/03/20 ,   63.00 ,   63.67 ,   68.60 ,   60.00 ,   68.60 ,       1520 ,     10
17/03/20 ,   68.64 ,   67.42 ,   69.47 ,   64.00 ,   64.00 ,        360 ,      9
16/03/20 ,   65.97 ,   65.97 ,   66.68 ,   63.01 ,   66.00 ,      21030 ,     26
13/03/20 ,   71.10 ,   70.33 ,   75.00 ,   67.70 ,   75.00 ,        480 ,     13
12/03/20 ,   69.50 ,   67.62 ,   74.50 ,   62.78 ,   74.50 ,        200 ,     13
11/03/20 ,   75.00 ,   76.87 ,   78.29 ,   73.50 ,   78.29 ,        120 ,     10
10/03/20 ,   78.61 ,   78.36 ,   79.05 ,   77.71 ,   78.41 ,        980 ,     15
09/03/20 ,   76.70 ,   79.24 ,   80.01 ,   76.70 ,   80.00 ,       5110 ,     11
06/03/20 ,   83.00 ,   83.35 ,   84.15 ,   82.82 ,   83.36 ,       1140 ,     13
05/03/20 ,   86.00 ,   89.24 ,   89.33 ,   86.00 ,   89.19 ,       8810 ,     13
04/03/20 ,   91.00 ,   89.77 ,   91.00 ,   88.51 ,   89.47 ,      55090 ,     59
03/03/20 ,   87.57 ,   88.99 ,   90.25 ,   87.30 ,   88.95 ,      18980 ,     35
02/03/20 ,   88.30 ,   89.63 ,   90.78 ,   86.99 ,   86.99 ,      10570 ,     29
28/02/20 ,   87.01 ,   86.26 ,   88.15 ,   83.40 ,   86.00 ,      19320 ,     32
27/02/20 ,   86.00 ,   87.13 ,   88.10 ,   86.00 ,   88.00 ,      15910 ,     33
26/02/20 ,   87.98 ,   87.82 ,   90.40 ,   87.50 ,   87.50 ,       3140 ,     16
21/02/20 ,   93.50 ,   93.98 ,   95.49 ,   92.86 ,   93.90 ,       7270 ,     31
20/02/20 ,   93.90 ,   94.87 ,   95.50 ,   93.80 ,   94.68 ,      10020 ,     32
19/02/20 ,   95.74 ,   94.91 ,   95.74 ,   94.37 ,   94.70 ,      13950 ,     25
18/02/20 ,   93.85 ,   94.73 ,   96.24 ,   93.15 ,   96.00 ,       8880 ,     23
17/02/20 ,   94.51 ,   95.40 ,   96.75 ,   93.46 ,   93.46 ,       4760 ,     17
14/02/20 ,   93.46 ,   94.78 ,   96.00 ,   93.46 ,   94.21 ,       8440 ,     18
13/02/20 ,   94.40 ,   95.29 ,   96.90 ,   93.90 ,   95.51 ,      12000 ,     20
12/02/20 ,   96.00 ,   95.14 ,   96.00 ,   94.46 ,   94.55 ,        340 ,      9
11/02/20 ,   93.95 ,   93.36 ,   93.95 ,   93.00 ,   93.00 ,        160 ,      6
10/02/20 ,   92.06 ,   92.62 ,   93.50 ,   91.93 ,   93.19 ,        230 ,     11
07/02/20 ,   93.71 ,   94.08 ,   94.87 ,   93.70 ,   94.87 ,        160 ,      6
06/02/20 ,   94.87 ,   95.60 ,   96.65 ,   94.87 ,   96.65 ,        630 ,      4
05/02/20 ,   96.08 ,   96.13 ,   96.90 ,   96.08 ,   96.90 ,       3240 ,      7
04/02/20 ,   95.51 ,   95.51 ,   95.51 ,   95.51 ,   95.51 ,         10 ,      1
03/02/20 ,   95.06 ,   95.27 ,   96.00 ,   94.64 ,   96.00 ,        300 ,      8
31/01/20 ,   94.00 ,   94.15 ,   94.23 ,   94.00 ,   94.23 ,         70 ,      5
30/01/20 ,   94.50 ,   93.80 ,   94.70 ,   93.70 ,   93.80 ,        190 ,      5
29/01/20 ,   96.32 ,   96.20 ,   97.00 ,   95.93 ,   97.00 ,        290 ,      7
28/01/20 ,   96.56 ,   96.86 ,   98.00 ,   96.10 ,   98.00 ,         90 ,      7
27/01/20 ,   95.85 ,   96.42 ,   97.20 ,   95.85 ,   97.20 ,        400 ,      7
24/01/20 ,   97.98 ,   98.05 ,   98.12 ,   97.94 ,   98.12 ,        540 ,      5
23/01/20 ,   98.48 ,   97.55 ,   98.48 ,   97.20 ,   98.00 ,        330 ,      7
22/01/20 ,   97.89 ,   97.81 ,   97.89 ,   97.49 ,   97.84 ,        240 ,      5
21/01/20 ,   97.84 ,   98.15 ,   99.60 ,   97.21 ,   97.21 ,        170 ,      8
20/01/20 ,   97.77 ,   97.59 ,   97.77 ,   97.34 ,   97.34 ,         90 ,      5
17/01/20 ,   97.10 ,   96.90 ,   97.10 ,   96.10 ,   96.60 ,        510 ,      8
16/01/20 ,   95.95 ,   95.98 ,   96.88 ,   95.94 ,   96.78 ,       9820 ,     10
15/01/20 ,   96.19 ,   96.21 ,   97.15 ,   96.19 ,   97.06 ,      10260 ,     13
14/01/20 ,   96.84 ,   96.33 ,   97.04 ,   96.32 ,   96.54 ,      10190 ,      9
13/01/20 ,   96.68 ,   96.50 ,   96.68 ,   95.90 ,   96.13 ,       4210 ,      8
10/01/20 ,   95.18 ,   95.63 ,   95.80 ,   93.79 ,   93.79 ,      34410 ,     13
09/01/20 ,   94.52 ,   94.56 ,   95.17 ,   94.52 ,   95.13 ,       5350 ,     10
08/01/20 ,   95.50 ,   95.61 ,   95.72 ,   95.50 ,   95.72 ,         20 ,      2
07/01/20 ,   95.99 ,   95.97 ,   96.99 ,   93.80 ,   93.80 ,        130 ,     10
06/01/20 ,   96.21 ,   96.93 ,   98.00 ,   96.21 ,   97.00 ,        830 ,     15
03/01/20 ,   96.93 ,   96.72 ,   97.00 ,   96.70 ,   97.00 ,        280 ,      8
02/01/20 ,   96.47 ,   96.20 ,   96.47 ,   96.01 ,   96.01 ,        280 ,      7
30/12/19 ,   95.73 ,   95.54 ,   95.90 ,   95.53 ,   95.90 ,       1120 ,      6
27/12/19 ,   95.47 ,   95.50 ,   96.00 ,   95.11 ,   96.00 ,       2440 ,     12
26/12/19 ,   95.55 ,   95.38 ,   95.83 ,   94.00 ,   94.00 ,        620 ,     13
23/12/19 ,   94.42 ,   94.19 ,   94.42 ,   93.84 ,   94.06 ,      14450 ,     17
20/12/19 ,   94.06 ,   93.59 ,   94.06 ,   93.45 ,   93.59 ,      20710 ,     14
19/12/19 ,   94.00 ,   93.10 ,   94.00 ,   92.58 ,   92.90 ,       5040 ,      6
18/12/19 ,   93.02 ,   92.33 ,   93.02 ,   92.04 ,   92.04 ,        110 ,      6
17/12/19 ,   91.85 ,   91.80 ,   91.85 ,   91.64 ,   91.72 ,         70 ,      3
16/12/19 ,   91.81 ,   91.86 ,   92.43 ,   91.81 ,   92.43 ,       4270 ,      9
13/12/19 ,   91.38 ,   91.34 ,   91.60 ,   91.14 ,   91.23 ,       1090 ,     12
12/12/19 ,   91.14 ,   90.96 ,   91.14 ,   90.91 ,   90.91 ,         40 ,      2
11/12/19 ,   90.00 ,   90.02 ,   90.39 ,   90.00 ,   90.39 ,       3080 ,      6
10/12/19 ,   89.54 ,   89.57 ,   89.77 ,   89.54 ,   89.77 ,       3130 ,      5
09/12/19 ,   90.00 ,   90.03 ,   90.27 ,   89.95 ,   89.95 ,        260 ,      6
06/12/19 ,   89.01 ,   88.97 ,   89.01 ,   88.73 ,   88.73 ,         80 ,      3
05/12/19 ,   88.50 ,   88.62 ,   88.65 ,   88.50 ,   88.59 ,        730 ,      7
04/12/19 ,   87.90 ,   87.87 ,   88.04 ,   87.42 ,   87.42 ,        190 ,      5
03/12/19 ,   87.22 ,   87.14 ,   87.22 ,   86.64 ,   86.84 ,       1210 ,     10
02/12/19 ,   87.03 ,   87.11 ,   87.65 ,   87.03 ,   87.65 ,       3150 ,     10
29/11/19 ,   86.79 ,   86.68 ,   86.79 ,   86.48 ,   86.48 ,        220 ,      5
28/11/19 ,   86.35 ,   86.32 ,   86.39 ,   86.18 ,   86.39 ,        260 ,      3
27/11/19 ,   86.00 ,   86.00 ,   86.00 ,   86.00 ,   86.00 ,       2000 ,      1
26/11/19 ,   85.87 ,   85.84 ,   85.89 ,   85.46 ,   85.89 ,        140 ,      4
25/11/19 ,   86.50 ,   86.50 ,   86.50 ,   86.50 ,   86.50 ,         50 ,      2
22/11/19 ,   86.89 ,   86.34 ,   86.89 ,   86.25 ,   86.67 ,        270 ,      6
21/11/19 ,   85.95 ,   85.94 ,   86.00 ,   85.23 ,   85.24 ,       3620 ,      6
19/11/19 ,   85.24 ,   85.70 ,   86.00 ,   85.24 ,   86.00 ,        160 ,      6
18/11/19 ,   85.43 ,   85.58 ,   85.70 ,   85.43 ,   85.70 ,        220 ,      6
14/11/19 ,   84.88 ,   84.89 ,   85.29 ,   84.87 ,   85.08 ,        830 ,     14
13/11/19 ,   84.63 ,   85.06 ,   85.24 ,   84.63 ,   85.00 ,         90 ,      4
12/11/19 ,   84.75 ,   84.96 ,   85.17 ,   84.75 ,   85.17 ,        100 ,      4
11/11/19 ,   85.71 ,   85.40 ,   85.71 ,   85.40 ,   85.42 ,       1020 ,      3
08/11/19 ,   85.47 ,   85.47 ,   85.47 ,   85.47 ,   85.47 ,         10 ,      1
07/11/19 ,   86.31 ,   86.32 ,   86.36 ,   85.01 ,   85.01 ,       1890 ,      6
06/11/19 ,   85.74 ,   85.74 ,   85.74 ,   85.74 ,   85.74 ,         80 ,      2
05/11/19 ,   85.70 ,   85.69 ,   85.70 ,   85.52 ,   85.52 ,       1010 ,      2
04/11/19 ,   86.29 ,   86.03 ,   86.29 ,   85.92 ,   85.92 ,       6070 ,      5
01/11/19 ,   85.50 ,   85.63 ,   87.00 ,   85.40 ,   85.40 ,        780 ,     21
31/10/19 ,   84.97 ,   84.56 ,   84.97 ,   84.37 ,   84.74 ,        370 ,      5
30/10/19 ,   85.00 ,   84.06 ,   85.00 ,   84.02 ,   84.61 ,        600 ,      4
29/10/19 ,   84.61 ,   84.60 ,   84.61 ,   84.53 ,   84.53 ,       2020 ,      3
28/10/19 ,   84.82 ,   84.70 ,   84.82 ,   84.29 ,   84.32 ,       3170 ,      6
25/10/19 ,   84.26 ,   84.04 ,   84.26 ,   84.00 ,   84.02 ,       4800 ,     19
23/10/19 ,   84.22 ,   84.04 ,   84.22 ,   83.96 ,   84.03 ,         70 ,      3
22/10/19 ,   84.00 ,   84.10 ,   84.12 ,   84.00 ,   84.12 ,         70 ,      3
21/10/19 ,   83.15 ,   83.20 ,   83.34 ,   83.00 ,   83.00 ,       3050 ,      3
18/10/19 ,   82.89 ,   82.86 ,   82.89 ,   82.73 ,   82.73 ,         60 ,      2
16/10/19 ,   82.80 ,   82.61 ,   84.20 ,   81.90 ,   84.20 ,        440 ,      8
15/10/19 ,   82.17 ,   82.27 ,   84.30 ,   82.17 ,   84.30 ,       2320 ,      4
14/10/19 ,   82.46 ,   82.43 ,   82.48 ,   82.17 ,   82.17 ,       4020 ,      4
11/10/19 ,   82.17 ,   82.24 ,   82.30 ,   82.04 ,   82.04 ,         80 ,      4
10/10/19 ,   80.83 ,   80.83 ,   80.83 ,   80.83 ,   80.83 ,         10 ,      1
09/10/19 ,   80.81 ,   80.81 ,   80.81 ,   80.81 ,   80.81 ,         10 ,      1
08/10/19 ,   79.61 ,   79.89 ,   79.93 ,   79.61 ,   79.93 ,       2040 ,      3
07/10/19 ,   80.41 ,   80.45 ,   81.92 ,   80.41 ,   81.92 ,       2070 ,      4
04/10/19 ,   81.92 ,   81.26 ,   81.98 ,   81.20 ,   81.20 ,        220 ,      3
03/10/19 ,   81.00 ,   81.00 ,   81.00 ,   81.00 ,   81.00 ,        300 ,      2
02/10/19 ,   81.50 ,   81.57 ,   81.72 ,   81.50 ,   81.72 ,         30 ,      2
01/10/19 ,   82.90 ,   82.91 ,   83.88 ,   82.90 ,   83.88 ,       2250 ,      4
30/09/19 ,   83.83 ,   83.83 ,   83.83 ,   83.83 ,   83.83 ,         10 ,      1
27/09/19 ,   83.09 ,   83.37 ,   83.50 ,   82.94 ,   83.50 ,        170 ,      5
26/09/19 ,   83.40 ,   83.68 ,   85.35 ,   83.06 ,   83.48 ,       5540 ,     14
25/09/19 ,   83.00 ,   83.90 ,   86.90 ,   82.50 ,   86.90 ,      12150 ,     30
24/09/19 ,   85.41 ,   84.23 ,   85.61 ,   83.40 ,   85.61 ,      22020 ,     23
23/09/19 ,   83.90 ,   84.18 ,   85.86 ,   82.50 ,   82.50 ,      13930 ,     37
20/09/19 ,   84.02 ,   85.02 ,   85.95 ,   83.74 ,   84.20 ,      10360 ,     15
19/09/19 ,   84.45 ,   84.93 ,   86.38 ,   82.99 ,   82.99 ,      16680 ,     27
18/09/19 ,   84.00 ,   84.31 ,   85.90 ,   83.50 ,   83.50 ,      18010 ,     21
17/09/19 ,   83.36 ,   83.90 ,   85.20 ,   82.40 ,   82.40 ,      13480 ,     35
16/09/19 ,   82.40 ,   82.98 ,   84.29 ,   81.99 ,   83.01 ,      16270 ,     29
13/09/19 ,   82.65 ,   83.44 ,   84.58 ,   82.46 ,   83.56 ,      19040 ,     24
12/09/19 ,   83.65 ,   82.95 ,   83.68 ,   81.80 ,   83.42 ,       6130 ,     10
11/09/19 ,   82.66 ,   83.45 ,   84.70 ,   82.50 ,   82.50 ,       8750 ,     15
10/09/19 ,   81.20 ,   81.82 ,   83.05 ,   80.98 ,   80.98 ,       7350 ,     25
09/09/19 ,   81.54 ,   82.00 ,   84.21 ,   81.39 ,   84.21 ,      12040 ,     22
06/09/19 ,   84.30 ,   82.95 ,   84.30 ,   81.97 ,   81.97 ,      10770 ,     15
05/09/19 ,   84.25 ,   82.53 ,   84.25 ,   80.00 ,   80.00 ,       8550 ,     18
04/09/19 ,   80.00 ,   80.97 ,   82.09 ,   80.00 ,   81.36 ,       2910 ,      5
03/09/19 ,   81.50 ,   81.27 ,   83.00 ,   79.40 ,   83.00 ,       9410 ,     21
02/09/19 ,   82.20 ,   82.36 ,   82.73 ,   82.20 ,   82.73 ,       3450 ,      7
30/08/19 ,   81.76 ,   80.46 ,   81.85 ,   78.25 ,   78.25 ,       8650 ,     12
29/08/19 ,   79.71 ,   80.06 ,   80.99 ,   79.55 ,   79.55 ,       7090 ,     12
28/08/19 ,   79.10 ,   79.10 ,   79.10 ,   79.10 ,   79.10 ,         30 ,      3
27/08/19 ,   78.70 ,   78.56 ,   78.86 ,   77.54 ,   78.46 ,       7320 ,     17
26/08/19 ,   77.74 ,   78.81 ,   79.70 ,   77.65 ,   78.86 ,       7190 ,     28
23/08/19 ,   79.50 ,   80.90 ,   82.99 ,   79.19 ,   82.99 ,       7490 ,     19
22/08/19 ,   81.24 ,   81.24 ,   81.89 ,   81.24 ,   81.89 ,       5090 ,      5
21/08/19 ,   81.87 ,   81.97 ,   82.70 ,   81.63 ,   82.70 ,      15250 ,     14
20/08/19 ,   80.88 ,   80.80 ,   80.88 ,   80.16 ,   80.46 ,       5130 ,      7
19/08/19 ,   80.85 ,   82.50 ,   83.00 ,   80.65 ,   81.90 ,       7480 ,     13
16/08/19 ,   80.65 ,   80.66 ,   81.32 ,   80.65 ,   81.22 ,       1020 ,      4
15/08/19 ,   80.65 ,   81.57 ,   81.69 ,   80.61 ,   81.68 ,        190 ,      4
14/08/19 ,   82.07 ,   82.39 ,   83.17 ,   82.07 ,   83.17 ,       4110 ,      8
13/08/19 ,   84.60 ,   84.59 ,   84.99 ,   83.42 ,   83.42 ,       5130 ,      8
12/08/19 ,   83.96 ,   83.70 ,   83.96 ,   82.70 ,   82.70 ,        280 ,      5
09/08/19 ,   84.38 ,   84.40 ,   84.70 ,   84.25 ,   84.25 ,        870 ,      6
08/08/19 ,   84.86 ,   84.26 ,   85.29 ,   83.00 ,   83.00 ,       4650 ,     37
07/08/19 ,   84.20 ,   84.07 ,   84.37 ,   83.13 ,   83.13 ,       2990 ,     12
06/08/19 ,   83.42 ,   83.43 ,   83.50 ,   83.38 ,   83.38 ,        110 ,      3
05/08/19 ,   82.39 ,   82.42 ,   82.95 ,   82.39 ,   82.95 ,        220 ,      3
02/08/19 ,   83.57 ,   83.60 ,   83.71 ,   83.48 ,   83.71 ,        100 ,      4
01/08/19 ,   84.02 ,   84.27 ,   84.53 ,   84.02 ,   84.30 ,         70 ,      3
31/07/19 ,   83.27 ,   83.33 ,   83.50 ,   83.19 ,   83.50 ,        400 ,      6
30/07/19 ,   83.51 ,   83.40 ,   83.56 ,   83.18 ,   83.18 ,        800 ,      6
29/07/19 ,   83.11 ,   83.11 ,   83.11 ,   83.11 ,   83.11 ,         30 ,      2
26/07/19 ,   83.64 ,   83.64 ,   83.64 ,   83.64 ,   83.64 ,         10 ,      1
25/07/19 ,   83.04 ,   83.04 ,   83.14 ,   83.04 ,   83.14 ,        580 ,      3
24/07/19 ,   84.14 ,   84.12 ,   84.18 ,   83.99 ,   83.99 ,        130 ,      3
23/07/19 ,   84.07 ,   84.03 ,   84.07 ,   83.93 ,   83.94 ,       2830 ,      6
22/07/19 ,   83.91 ,   83.89 ,   84.30 ,   83.87 ,   83.93 ,       3150 ,      9
19/07/19 ,   83.93 ,   83.93 ,   84.52 ,   83.93 ,   84.52 ,       3050 ,      4
18/07/19 ,   84.52 ,   84.41 ,   84.52 ,   84.36 ,   84.36 ,        160 ,      6
17/07/19 ,   84.35 ,   84.35 ,   84.35 ,   84.35 ,   84.35 ,         50 ,      1
16/07/19 ,   84.15 ,   84.01 ,   84.35 ,   83.75 ,   84.30 ,       2140 ,     15
15/07/19 ,   84.31 ,   84.30 ,   84.31 ,   84.30 ,   84.30 ,       3500 ,      2
12/07/19 ,   84.92 ,   84.97 ,   85.52 ,   84.92 ,   85.52 ,       6090 ,      7
11/07/19 ,   85.55 ,   85.55 ,   85.55 ,   85.55 ,   85.55 ,       1100 ,      2
10/07/19 ,   85.66 ,   85.63 ,   86.01 ,   85.48 ,   86.01 ,       5890 ,     23
08/07/19 ,   84.65 ,   84.18 ,   84.65 ,   84.00 ,   84.00 ,        280 ,      2
05/07/19 ,   83.50 ,   82.98 ,   83.50 ,   82.88 ,   82.89 ,        330 ,      5
04/07/19 ,   83.42 ,   83.16 ,   83.42 ,   83.00 ,   83.00 ,        600 ,      5
03/07/19 ,   81.02 ,   81.02 ,   81.02 ,   81.02 ,   81.02 ,        370 ,      8
02/07/19 ,   81.16 ,   81.44 ,   81.66 ,   81.16 ,   81.66 ,       1150 ,     20
01/07/19 ,   81.38 ,   81.51 ,   82.00 ,   81.38 ,   82.00 ,        140 ,      7
28/06/19 ,   81.80 ,   81.76 ,   81.86 ,   81.33 ,   81.33 ,        700 ,      5
27/06/19 ,   81.21 ,   79.48 ,   81.43 ,   79.00 ,   79.00 ,        140 ,      3
26/06/19 ,   80.60 ,   80.74 ,   80.79 ,   80.60 ,   80.77 ,        100 ,      4
25/06/19 ,   81.07 ,   81.07 ,   81.07 ,   81.07 ,   81.07 ,        290 ,      1
24/06/19 ,   81.69 ,   81.69 ,   81.86 ,   81.21 ,   81.21 ,       1330 ,      4
21/06/19 ,   81.21 ,   81.45 ,   81.48 ,   81.01 ,   81.01 ,       2180 ,      5
19/06/19 ,   80.49 ,   80.20 ,   80.49 ,   79.84 ,   80.00 ,       1000 ,     16
18/06/19 ,   79.94 ,   79.93 ,   79.94 ,   79.60 ,   79.60 ,       3240 ,      3
17/06/19 ,   79.10 ,   79.10 ,   79.10 ,   79.10 ,   79.10 ,         50 ,      1
14/06/19 ,   78.84 ,   79.00 ,   79.15 ,   78.80 ,   79.15 ,       1280 ,      6
13/06/19 ,   79.56 ,   79.58 ,   79.70 ,   79.56 ,   79.70 ,       2610 ,     15
12/06/19 ,   79.33 ,   79.40 ,   79.76 ,   79.33 ,   79.76 ,       2720 ,      3
11/06/19 ,   79.93 ,   79.78 ,   79.93 ,   79.67 ,   79.67 ,        450 ,      8
10/06/19 ,   80.08 ,   80.08 ,   80.40 ,   80.08 ,   80.40 ,       1530 ,      2
07/06/19 ,   80.40 ,   80.51 ,   80.59 ,   80.40 ,   80.47 ,       1480 ,     13
06/06/19 ,   80.38 ,   80.38 ,   80.38 ,   80.38 ,   80.38 ,        600 ,      1
05/06/19 ,   79.88 ,   79.88 ,   79.88 ,   79.88 ,   79.88 ,         10 ,      1
04/06/19 ,   80.16 ,   79.76 ,   80.16 ,   79.50 ,   80.00 ,        870 ,     13
03/06/19 ,   79.41 ,   79.51 ,   79.80 ,   79.41 ,   79.80 ,       2290 ,      6
31/05/19 ,   79.29 ,   79.29 ,   79.51 ,   79.13 ,   79.13 ,        630 ,      6
30/05/19 ,   78.80 ,   78.79 ,   78.80 ,   78.77 ,   78.78 ,       1090 ,      4
29/05/19 ,   78.35 ,   78.17 ,   79.99 ,   77.96 ,   79.99 ,       2630 ,     25
28/05/19 ,   77.69 ,   77.75 ,   77.79 ,   77.69 ,   77.79 ,        120 ,      5
27/05/19 ,   76.74 ,   76.79 ,   76.81 ,   76.74 ,   76.80 ,        210 ,      4
24/05/19 ,   75.98 ,   75.99 ,   76.00 ,   75.98 ,   76.00 ,        390 ,      3
23/05/19 ,   76.49 ,   76.50 ,   76.65 ,   76.49 ,   76.65 ,       1100 ,      3
22/05/19 ,   76.55 ,   76.59 ,   76.91 ,   76.54 ,   76.77 ,       1590 ,     15
21/05/19 ,   76.32 ,   76.30 ,   76.48 ,   76.25 ,   76.25 ,      19050 ,     11
20/05/19 ,   74.66 ,   74.57 ,   74.69 ,   74.55 ,   74.55 ,       1990 ,      6
17/05/19 ,   72.70 ,   72.72 ,   73.04 ,   72.70 ,   73.04 ,      12760 ,      9
16/05/19 ,   73.80 ,   73.97 ,   74.32 ,   73.80 ,   74.32 ,       3170 ,     13
15/05/19 ,   74.86 ,   74.71 ,   75.07 ,   74.35 ,   74.35 ,        710 ,     12
14/05/19 ,   75.97 ,   75.97 ,   75.97 ,   75.97 ,   75.97 ,         10 ,      1
13/05/19 ,   75.97 ,   75.98 ,   76.12 ,   75.80 ,   76.00 ,      16150 ,     18
10/05/19 ,   77.79 ,   77.54 ,   77.79 ,   77.33 ,   77.33 ,       9030 ,      6
09/05/19 ,   77.83 ,   77.83 ,   77.83 ,   77.83 ,   77.83 ,       1000 ,      1
08/05/19 ,   77.91 ,   77.99 ,   78.07 ,   77.83 ,   77.86 ,       1240 ,     10
07/05/19 ,   76.76 ,   76.70 ,   77.00 ,   76.42 ,   76.42 ,      11170 ,     11
06/05/19 ,   77.26 ,   77.01 ,   77.26 ,   76.78 ,   76.78 ,       2700 ,     31
03/05/19 ,   78.10 ,   78.07 ,   78.10 ,   77.96 ,   77.96 ,        840 ,      4
02/05/19 ,   77.96 ,   78.01 ,   78.42 ,   77.96 ,   78.42 ,       3260 ,      8
30/04/19 ,   78.79 ,   78.78 ,   78.79 ,   78.42 ,   78.42 ,       1540 ,      3
29/04/19 ,   78.95 ,   78.94 ,   78.95 ,   78.75 ,   78.75 ,       1570 ,      3
26/04/19 ,   78.54 ,   78.62 ,   78.72 ,   78.44 ,   78.70 ,       4660 ,     58
25/04/19 ,   79.00 ,   78.92 ,   79.03 ,   78.00 ,   78.00 ,      10000 ,     70
24/04/19 ,   78.29 ,   77.83 ,   78.29 ,   75.51 ,   77.16 ,       9740 ,     92
23/04/19 ,   78.64 ,   78.76 ,   78.90 ,   78.41 ,   78.50 ,       9560 ,     73
22/04/19 ,   77.28 ,   77.41 ,   77.57 ,   76.76 ,   76.76 ,       2800 ,     21
18/04/19 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,        100 ,      1
17/04/19 ,   77.07 ,   77.03 ,   78.15 ,   76.84 ,   78.15 ,       6480 ,     44
16/04/19 ,   78.13 ,   78.13 ,   78.29 ,   78.05 ,   78.12 ,       4250 ,     19
15/04/19 ,   77.42 ,   77.40 ,   77.55 ,   77.36 ,   77.43 ,       2080 ,     16
12/04/19 ,   77.00 ,   77.40 ,   78.15 ,   77.00 ,   77.67 ,       2400 ,     25
11/04/19 ,   77.65 ,   77.83 ,   78.40 ,   77.65 ,   78.40 ,       7160 ,     75
10/04/19 ,   77.76 ,   78.45 ,   78.60 ,   77.76 ,   78.48 ,        510 ,     11
09/04/19 ,   78.66 ,   78.80 ,   79.70 ,   78.64 ,   79.70 ,       2310 ,     27
08/04/19 ,   80.16 ,   80.10 ,   80.16 ,   80.04 ,   80.10 ,       3910 ,      8
05/04/19 ,   79.69 ,   76.95 ,   80.58 ,   76.02 ,   77.01 ,       1580 ,     39
04/04/19 ,   79.00 ,   78.43 ,   79.22 ,   77.80 ,   78.33 ,       3300 ,     30
03/04/19 ,   78.33 ,   78.53 ,   78.91 ,   78.33 ,   78.71 ,       5680 ,     25
02/04/19 ,   77.95 ,   78.13 ,   78.40 ,   77.95 ,   78.40 ,       1750 ,      5
01/04/19 ,   78.74 ,   78.58 ,   78.74 ,   78.49 ,   78.53 ,       4880 ,     38
29/03/19 ,   78.27 ,   78.17 ,   78.27 ,   78.05 ,   78.06 ,       3060 ,     18
28/03/19 ,   77.31 ,   77.34 ,   77.53 ,   76.41 ,   76.41 ,      12490 ,     31
27/03/19 ,   75.41 ,   75.88 ,   77.70 ,   75.39 ,   77.70 ,       5770 ,     19
26/03/19 ,   78.03 ,   78.13 ,   78.18 ,   78.00 ,   78.15 ,       1670 ,     10
25/03/19 ,   76.80 ,   77.11 ,   77.26 ,   76.80 ,   77.05 ,       6130 ,     25
22/03/19 ,   76.77 ,   76.74 ,   77.96 ,   76.48 ,   77.96 ,      25710 ,     60
21/03/19 ,   77.96 ,   78.25 ,   78.41 ,   77.96 ,   78.02 ,       5890 ,     31
20/03/19 ,   79.93 ,   80.10 ,   80.93 ,   77.20 ,   77.20 ,       7920 ,     41
19/03/19 ,   81.00 ,   80.82 ,   81.50 ,   77.20 ,   81.27 ,       5550 ,     33
18/03/19 ,   81.25 ,   81.27 ,   81.33 ,   81.03 ,   81.25 ,       5050 ,     11
15/03/19 ,   80.96 ,   80.90 ,   80.96 ,   80.90 ,   80.90 ,        600 ,      4
14/03/19 ,   80.57 ,   80.44 ,   80.79 ,   80.13 ,   80.79 ,       9830 ,    114
13/03/19 ,   80.65 ,   79.94 ,   80.65 ,   79.50 ,   80.00 ,      15210 ,    119
12/03/19 ,   79.88 ,   79.85 ,   79.99 ,   79.57 ,   79.57 ,      19190 ,    119
11/03/19 ,   79.66 ,   79.33 ,   79.69 ,   78.55 ,   78.55 ,       1400 ,     34
08/03/19 ,   78.49 ,   77.68 ,   78.50 ,   75.55 ,   77.42 ,       1540 ,     25
07/03/19 ,   77.47 ,   77.15 ,   77.47 ,   76.89 ,   77.40 ,        930 ,     33
06/03/19 ,   77.71 ,   77.65 ,   77.86 ,   77.47 ,   77.86 ,       3750 ,     37
01/03/19 ,   78.43 ,   78.41 ,   78.72 ,   78.23 ,   78.40 ,       3550 ,     21
28/02/19 ,   78.98 ,   78.96 ,   79.26 ,   78.61 ,   79.26 ,       5070 ,     27
27/02/19 ,   79.76 ,   79.00 ,   79.76 ,   78.75 ,   78.95 ,       3700 ,     24
26/02/19 ,   79.23 ,   79.50 ,   79.59 ,   79.04 ,   79.55 ,       3700 ,     17
25/02/19 ,   79.35 ,   79.39 ,   79.90 ,   79.08 ,   79.90 ,        880 ,     31
22/02/19 ,   79.12 ,   78.99 ,   80.50 ,   78.34 ,   80.50 ,        510 ,     19
21/02/19 ,   78.52 ,   78.39 ,   78.65 ,   78.12 ,   78.65 ,       5880 ,     23
20/02/19 ,   78.75 ,   79.08 ,   79.95 ,   78.75 ,   79.95 ,        620 ,     23
19/02/19 ,   79.74 ,   79.72 ,   79.85 ,   79.48 ,   79.48 ,       1360 ,     35
18/02/19 ,   79.34 ,   79.17 ,   79.34 ,   78.95 ,   79.20 ,       1990 ,     42
15/02/19 ,   79.63 ,   79.44 ,   79.63 ,   79.20 ,   79.53 ,       1770 ,     36
14/02/19 ,   78.70 ,   78.73 ,   78.82 ,   78.70 ,   78.77 ,         80 ,      3
13/02/19 ,   79.15 ,   79.24 ,   81.30 ,   77.35 ,   81.30 ,        100 ,      7
12/02/19 ,   79.32 ,   79.34 ,   79.52 ,   78.98 ,   79.05 ,        460 ,      8
11/02/19 ,   78.62 ,   79.09 ,   80.65 ,   78.45 ,   80.65 ,       2270 ,     56
08/02/19 ,   78.68 ,   78.44 ,   78.71 ,   78.26 ,   78.55 ,        540 ,     19
07/02/19 ,   78.23 ,   78.30 ,   78.83 ,   77.88 ,   78.60 ,       1440 ,     44
06/02/19 ,   78.90 ,   79.56 ,   79.85 ,   78.90 ,   79.70 ,       1840 ,     34
05/02/19 ,   80.76 ,   80.62 ,   82.50 ,   78.60 ,   82.50 ,       2160 ,     46
04/02/19 ,   80.51 ,   80.20 ,   80.51 ,   79.91 ,   80.00 ,        180 ,      4
01/02/19 ,   79.90 ,   79.98 ,   80.20 ,   79.79 ,   79.79 ,        360 ,     11
31/01/19 ,   79.45 ,   79.67 ,   79.88 ,   79.45 ,   79.70 ,       1130 ,     19
30/01/19 ,   78.51 ,   78.82 ,   79.23 ,   78.51 ,   79.23 ,        560 ,     14
29/01/19 ,   79.25 ,   79.22 ,   79.34 ,   79.08 ,   79.34 ,       1110 ,     14
28/01/19 ,   79.13 ,   78.67 ,   79.14 ,   78.47 ,   78.48 ,       2060 ,     36
24/01/19 ,   78.55 ,   78.19 ,   78.56 ,   78.10 ,   78.10 ,        850 ,     14
23/01/19 ,   77.03 ,   76.81 ,   77.22 ,   76.00 ,   76.00 ,        520 ,     13
22/01/19 ,   76.07 ,   76.25 ,   76.56 ,   76.07 ,   76.38 ,       2130 ,     24
21/01/19 ,   76.30 ,   76.06 ,   76.31 ,   75.79 ,   76.00 ,       1260 ,     29
18/01/19 ,   75.30 ,   75.34 ,   76.00 ,   75.20 ,   76.00 ,       1320 ,     23
17/01/19 ,   74.80 ,   74.61 ,   74.96 ,   74.21 ,   74.25 ,        570 ,     16
16/01/19 ,   74.01 ,   73.88 ,   74.02 ,   73.81 ,   73.84 ,       1000 ,     24
15/01/19 ,   74.22 ,   74.83 ,   76.50 ,   74.15 ,   75.50 ,        460 ,     15
14/01/19 ,   74.43 ,   74.43 ,   74.66 ,   73.78 ,   73.78 ,       1190 ,     29
11/01/19 ,   73.78 ,   73.26 ,   73.78 ,   73.06 ,   73.16 ,        480 ,     17
10/01/19 ,   73.16 ,   73.23 ,   74.50 ,   72.92 ,   74.50 ,       1000 ,     54
09/01/19 ,   72.70 ,   72.66 ,   72.82 ,   72.51 ,   72.51 ,       4430 ,     19
08/01/19 ,   71.86 ,   71.76 ,   71.87 ,   71.51 ,   71.76 ,        900 ,     30
07/01/19 ,   71.47 ,   71.62 ,   71.92 ,   71.31 ,   71.90 ,       1420 ,     26
04/01/19 ,   72.13 ,   72.14 ,   72.45 ,   71.49 ,   72.21 ,        980 ,     28
03/01/19 ,   71.84 ,   71.67 ,   71.95 ,   71.20 ,   71.78 ,       4930 ,     29
02/01/19 ,   71.14 ,   70.49 ,   71.19 ,   69.00 ,   69.00 ,       1510 ,     24
28/12/18 ,   69.28 ,   68.96 ,   69.28 ,   68.66 ,   68.66 ,        400 ,      7
27/12/18 ,   67.86 ,   67.69 ,   67.86 ,   67.51 ,   67.72 ,        520 ,     13
26/12/18 ,   67.17 ,   66.91 ,   67.31 ,   66.62 ,   66.80 ,       1060 ,     27
21/12/18 ,   67.66 ,   67.87 ,   68.13 ,   67.58 ,   67.96 ,        500 ,     12
20/12/18 ,   67.35 ,   67.74 ,   68.04 ,   67.34 ,   68.04 ,        400 ,     14
19/12/18 ,   68.02 ,   68.32 ,   68.55 ,   68.00 ,   68.36 ,        450 ,     15
18/12/18 ,   68.45 ,   68.17 ,   68.46 ,   68.02 ,   68.12 ,        600 ,     16
17/12/18 ,   67.68 ,   67.95 ,   68.29 ,   67.53 ,   68.18 ,       1430 ,     26
14/12/18 ,   68.64 ,   68.70 ,   68.78 ,   68.61 ,   68.67 ,        460 ,     15
13/12/18 ,   68.70 ,   68.48 ,   68.70 ,   68.32 ,   68.51 ,       1880 ,     21
12/12/18 ,   67.61 ,   67.70 ,   68.50 ,   67.56 ,   68.50 ,       5580 ,     18
11/12/18 ,   67.81 ,   67.54 ,   67.81 ,   67.43 ,   67.68 ,        540 ,     16
10/12/18 ,   67.38 ,   67.53 ,   67.76 ,   67.37 ,   67.68 ,        490 ,     41
07/12/18 ,   68.03 ,   68.22 ,   68.54 ,   68.03 ,   68.32 ,        870 ,     14
06/12/18 ,   67.94 ,   67.81 ,   67.94 ,   67.42 ,   67.75 ,       2060 ,     28
05/12/18 ,   68.24 ,   68.31 ,   68.39 ,   68.22 ,   68.39 ,        160 ,      7
04/12/18 ,   67.44 ,   68.03 ,   68.62 ,   67.44 ,   68.50 ,       1650 ,     21
03/12/18 ,   68.21 ,   68.38 ,   68.89 ,   68.18 ,   68.50 ,        530 ,     20
30/11/18 ,   67.81 ,   67.84 ,   68.01 ,   67.69 ,   67.69 ,       1100 ,     20
29/11/18 ,   68.02 ,   67.82 ,   68.02 ,   67.68 ,   67.88 ,        640 ,      9
28/11/18 ,   67.64 ,   67.18 ,   67.77 ,   66.79 ,   67.39 ,       3180 ,     37
27/11/18 ,   66.85 ,   65.85 ,   66.85 ,   65.62 ,   65.62 ,        570 ,      4
26/11/18 ,   65.17 ,   65.80 ,   66.00 ,   65.17 ,   65.55 ,        770 ,      5
23/11/18 ,   65.64 ,   65.55 ,   65.64 ,   65.37 ,   65.54 ,        760 ,     14
22/11/18 ,   65.98 ,   66.01 ,   67.88 ,   64.75 ,   66.00 ,       3250 ,     41
21/11/18 ,   64.70 ,   64.77 ,   65.75 ,   64.70 ,   65.75 ,        210 ,      3
19/11/18 ,   65.75 ,   65.87 ,   66.06 ,   65.58 ,   65.96 ,       1370 ,     22
16/11/18 ,   66.13 ,   66.01 ,   66.28 ,   65.34 ,   65.39 ,       1460 ,     35
14/11/18 ,   64.30 ,   64.23 ,   64.54 ,   64.10 ,   64.38 ,       4360 ,     48
13/11/18 ,   63.65 ,   63.57 ,   63.73 ,   63.06 ,   63.62 ,       1160 ,     33
12/11/18 ,   63.69 ,   63.75 ,   63.96 ,   63.69 ,   63.87 ,        710 ,     16
09/11/18 ,   63.70 ,   63.50 ,   63.77 ,   63.28 ,   63.77 ,        770 ,     24
08/11/18 ,   64.19 ,   64.53 ,   64.76 ,   64.19 ,   64.54 ,        520 ,     19
07/11/18 ,   64.60 ,   64.51 ,   64.87 ,   64.35 ,   64.35 ,        560 ,     19
06/11/18 ,   65.12 ,   65.10 ,   65.19 ,   64.95 ,   65.00 ,        860 ,     27
05/11/18 ,   64.82 ,   64.81 ,   64.93 ,   64.54 ,   64.54 ,        360 ,     12
01/11/18 ,   63.66 ,   63.75 ,   65.00 ,   63.23 ,   63.23 ,        550 ,     13
31/10/18 ,   62.37 ,   61.97 ,   62.37 ,   61.60 ,   62.01 ,       1190 ,     37
30/10/18 ,   62.22 ,   61.82 ,   62.26 ,   61.71 ,   61.76 ,       1510 ,     20
29/10/18 ,   61.37 ,   61.64 ,   62.45 ,   61.37 ,   62.45 ,        840 ,     11
26/10/18 ,   61.08 ,   60.99 ,   61.27 ,   60.39 ,   60.49 ,       2670 ,     75
25/10/18 ,   61.07 ,   61.13 ,   69.33 ,   60.63 ,   60.81 ,        920 ,     15
24/10/18 ,   60.54 ,   60.48 ,   60.74 ,   60.38 ,   60.74 ,        530 ,      8
23/10/18 ,   61.16 ,   60.86 ,   61.24 ,   60.42 ,   60.68 ,        440 ,     14
22/10/18 ,   61.26 ,   61.00 ,   61.26 ,   60.75 ,   60.75 ,       1040 ,     21
19/10/18 ,   60.14 ,   59.91 ,   60.14 ,   59.82 ,   60.00 ,        440 ,      5
18/10/18 ,   60.01 ,   60.11 ,   60.27 ,   59.91 ,   60.08 ,        600 ,     14
17/10/18 ,   60.02 ,   59.96 ,   60.15 ,   59.73 ,   59.93 ,        640 ,     14
16/10/18 ,   59.72 ,   59.76 ,   59.84 ,   59.55 ,   59.59 ,       1790 ,     30
15/10/18 ,   59.21 ,   59.22 ,   59.42 ,   59.15 ,   59.36 ,        630 ,     19
11/10/18 ,   58.99 ,   59.29 ,   59.62 ,   58.99 ,   59.62 ,        940 ,     23
10/10/18 ,   59.65 ,   59.80 ,   59.96 ,   59.65 ,   59.68 ,        370 ,     15
09/10/18 ,   61.02 ,   60.84 ,   61.02 ,   60.61 ,   60.61 ,        680 ,     20
08/10/18 ,   60.85 ,   60.80 ,   61.07 ,   60.66 ,   60.69 ,       1090 ,     26
05/10/18 ,   58.44 ,   58.32 ,   58.53 ,   58.10 ,   58.50 ,       1650 ,     26
03/10/18 ,   58.50 ,   58.61 ,   58.75 ,   58.43 ,   58.57 ,        430 ,      9
02/10/18 ,   57.06 ,   57.67 ,   65.17 ,   56.82 ,   56.92 ,        360 ,     11
01/10/18 ,   55.05 ,   55.25 ,   55.36 ,   55.05 ,   55.18 ,        850 ,     20
28/09/18 ,   55.66 ,   55.95 ,   56.00 ,   55.66 ,   55.97 ,       1330 ,      8
27/09/18 ,   56.21 ,   56.01 ,   56.27 ,   55.90 ,   56.27 ,       1450 ,      8
26/09/18 ,   55.68 ,   55.66 ,   55.84 ,   55.43 ,   55.63 ,        980 ,     16
24/09/18 ,   55.42 ,   55.50 ,   55.72 ,   55.42 ,   55.47 ,        320 ,      7
21/09/18 ,   55.96 ,   56.13 ,   56.36 ,   55.96 ,   55.98 ,       1010 ,     16
20/09/18 ,   55.71 ,   55.78 ,   55.93 ,   55.59 ,   55.93 ,        320 ,     12
19/09/18 ,   55.75 ,   55.66 ,   55.87 ,   55.57 ,   55.87 ,        330 ,      7
18/09/18 ,   55.66 ,   55.69 ,   55.76 ,   55.31 ,   55.40 ,        950 ,      6
17/09/18 ,   55.45 ,   55.18 ,   65.30 ,   54.97 ,   55.31 ,       2330 ,     23
14/09/18 ,   54.87 ,   54.62 ,   54.87 ,   54.36 ,   54.83 ,        240 ,     10
13/09/18 ,   54.45 ,   54.60 ,   54.80 ,   54.45 ,   54.80 ,        220 ,     10
12/09/18 ,   55.17 ,   55.10 ,   55.27 ,   54.98 ,   55.20 ,        440 ,     17
11/09/18 ,   55.27 ,   55.39 ,   55.49 ,   55.25 ,   55.48 ,        310 ,      9
10/09/18 ,   55.86 ,   56.04 ,   56.25 ,   55.84 ,   56.08 ,        960 ,     19
06/09/18 ,   55.65 ,   55.85 ,   55.99 ,   55.65 ,   55.99 ,       3540 ,     13
05/09/18 ,   55.99 ,   55.95 ,   56.05 ,   55.61 ,   55.61 ,        290 ,      9
04/09/18 ,   55.79 ,   56.03 ,   56.27 ,   55.79 ,   56.26 ,        360 ,     10
03/09/18 ,   56.74 ,   56.67 ,   56.81 ,   56.54 ,   56.54 ,       1720 ,     10
31/08/18 ,   56.65 ,   56.61 ,   56.85 ,   56.46 ,   56.61 ,        280 ,     11
30/08/18 ,   56.95 ,   56.90 ,   57.40 ,   56.65 ,   57.40 ,        330 ,     12
29/08/18 ,   57.99 ,   58.11 ,   58.27 ,   57.88 ,   57.99 ,       1970 ,     37
28/08/18 ,   57.69 ,   57.54 ,   57.71 ,   57.35 ,   57.35 ,      10010 ,     63
27/08/18 ,   57.86 ,   57.68 ,   57.94 ,   57.53 ,   57.65 ,        320 ,     12
24/08/18 ,   56.61 ,   56.63 ,   57.08 ,   56.51 ,   56.66 ,       6950 ,     30
23/08/18 ,   56.66 ,   56.90 ,   57.56 ,   56.61 ,   57.56 ,       1460 ,     20
22/08/18 ,   57.05 ,   57.00 ,   57.15 ,   56.49 ,   56.58 ,       2500 ,      8
21/08/18 ,   56.93 ,   56.95 ,   57.27 ,   56.93 ,   57.27 ,       4270 ,      9
20/08/18 ,   57.44 ,   57.56 ,   57.72 ,   57.35 ,   57.72 ,        400 ,     11
17/08/18 ,   57.36 ,   57.30 ,   57.43 ,   57.27 ,   57.42 ,        300 ,      5
16/08/18 ,   58.22 ,   58.35 ,   58.42 ,   58.22 ,   58.31 ,        450 ,      6
15/08/18 ,   57.94 ,   58.08 ,   58.13 ,   57.77 ,   57.77 ,       1030 ,      8
14/08/18 ,   57.76 ,   57.72 ,   57.90 ,   57.56 ,   57.58 ,        400 ,     12
13/08/18 ,   56.35 ,   56.45 ,   56.58 ,   56.35 ,   56.58 ,        410 ,      8
10/08/18 ,   56.39 ,   56.46 ,   57.00 ,   56.20 ,   57.00 ,        500 ,     14
09/08/18 ,   57.89 ,   57.62 ,   57.89 ,   57.55 ,   57.55 ,        630 ,      8
08/08/18 ,   58.55 ,   58.67 ,   58.90 ,   58.49 ,   58.53 ,        310 ,     10
07/08/18 ,   58.21 ,   58.99 ,   59.06 ,   58.21 ,   58.80 ,        830 ,      6
06/08/18 ,   59.05 ,   59.09 ,   59.23 ,   58.98 ,   59.04 ,        540 ,     12
03/08/18 ,   58.92 ,   58.72 ,   59.02 ,   58.15 ,   58.15 ,        980 ,     19
02/08/18 ,   58.19 ,   58.05 ,   58.28 ,   57.67 ,   57.67 ,        330 ,      9
01/08/18 ,   57.43 ,   57.60 ,   57.77 ,   57.43 ,   57.64 ,        200 ,      7
31/07/18 ,   57.30 ,   57.56 ,   57.66 ,   57.30 ,   57.59 ,        390 ,      9
30/07/18 ,   58.01 ,   57.94 ,   58.09 ,   57.81 ,   57.96 ,        350 ,     12
27/07/18 ,   57.90 ,   58.09 ,   58.43 ,   57.90 ,   58.43 ,        500 ,     12
26/07/18 ,   58.43 ,   58.72 ,   59.06 ,   58.43 ,   59.06 ,        440 ,      8
25/07/18 ,   59.23 ,   59.11 ,   59.28 ,   58.92 ,   59.19 ,        870 ,     19
24/07/18 ,   58.70 ,   58.76 ,   58.85 ,   58.25 ,   58.25 ,        480 ,     10
23/07/18 ,   58.10 ,   58.16 ,   58.44 ,   57.93 ,   58.44 ,        270 ,     13
20/07/18 ,   58.60 ,   58.73 ,   58.91 ,   58.60 ,   58.80 ,        340 ,      9
19/07/18 ,   57.03 ,   57.21 ,   57.25 ,   57.03 ,   57.25 ,         60 ,      2
18/07/18 ,   57.50 ,   57.54 ,   57.82 ,   57.50 ,   57.82 ,        620 ,      4
17/07/18 ,   57.86 ,   57.75 ,   57.89 ,   57.65 ,   57.74 ,        240 ,      6
16/07/18 ,   57.36 ,   57.39 ,   57.58 ,   57.36 ,   57.58 ,        910 ,     10
13/07/18 ,   57.20 ,   57.04 ,   57.20 ,   56.91 ,   56.91 ,        470 ,     10
12/07/18 ,   56.54 ,   56.52 ,   56.64 ,   56.35 ,   56.48 ,        360 ,     11
11/07/18 ,   56.48 ,   56.48 ,   56.67 ,   56.39 ,   56.67 ,        720 ,     13
10/07/18 ,   56.58 ,   56.44 ,   56.58 ,   56.33 ,   56.55 ,        750 ,     18
06/07/18 ,   55.91 ,   55.93 ,   56.05 ,   55.80 ,   56.03 ,        340 ,      8
05/07/18 ,   55.73 ,   55.82 ,   55.95 ,   55.55 ,   55.72 ,        810 ,     16
04/07/18 ,   55.80 ,   55.80 ,   55.80 ,   55.80 ,   55.80 ,        100 ,      1
03/07/18 ,   55.39 ,   55.31 ,   55.43 ,   54.89 ,   54.89 ,        170 ,      5
02/07/18 ,   54.69 ,   54.49 ,   54.69 ,   54.37 ,   54.46 ,        430 ,     12
29/06/18 ,   54.68 ,   54.77 ,   54.88 ,   54.56 ,   54.56 ,        280 ,     11
28/06/18 ,   54.02 ,   53.99 ,   54.05 ,   53.78 ,   53.78 ,        160 ,      5
27/06/18 ,   53.50 ,   54.04 ,   54.50 ,   53.50 ,   54.43 ,        150 ,      7
26/06/18 ,   54.13 ,   54.07 ,   54.13 ,   54.05 ,   54.05 ,         40 ,      2
25/06/18 ,   54.28 ,   54.05 ,   54.28 ,   53.89 ,   54.22 ,        620 ,     15
22/06/18 ,   53.68 ,   53.74 ,   53.80 ,   53.68 ,   53.80 ,         40 ,      2
21/06/18 ,   54.21 ,   54.22 ,   54.37 ,   54.14 ,   54.37 ,        150 ,      5
20/06/18 ,   54.83 ,   54.71 ,   54.83 ,   54.57 ,   54.80 ,        280 ,      8
19/06/18 ,   54.69 ,   54.54 ,   54.81 ,   53.73 ,   53.73 ,        520 ,      9
18/06/18 ,   53.39 ,   53.60 ,   53.66 ,   53.39 ,   53.66 ,        620 ,      5
15/06/18 ,   53.46 ,   53.48 ,   54.04 ,   53.46 ,   54.04 ,       4240 ,     10
14/06/18 ,   54.33 ,   54.98 ,   55.27 ,   54.33 ,   55.19 ,        980 ,      8
13/06/18 ,   54.86 ,   55.05 ,   55.22 ,   54.86 ,   55.01 ,        220 ,      6
12/06/18 ,   54.96 ,   54.99 ,   55.22 ,   54.62 ,   55.02 ,       1050 ,     21
11/06/18 ,   54.82 ,   54.83 ,   55.20 ,   54.73 ,   55.02 ,        360 ,      7
08/06/18 ,   55.47 ,   55.44 ,   55.53 ,   55.40 ,   55.48 ,        280 ,      5
07/06/18 ,   54.39 ,   54.39 ,   54.39 ,   54.39 ,   54.39 ,         20 ,      1
06/06/18 ,   56.36 ,   56.51 ,   56.60 ,   56.36 ,   56.57 ,        580 ,     10
05/06/18 ,   57.58 ,   57.83 ,   58.67 ,   57.56 ,   58.67 ,       2170 ,     24
04/06/18 ,   58.81 ,   58.62 ,   58.91 ,   58.00 ,   58.00 ,       1870 ,     21
30/05/18 ,   56.80 ,   56.76 ,   57.00 ,   56.65 ,   56.65 ,        290 ,      7
29/05/18 ,   56.60 ,   56.80 ,   57.14 ,   56.49 ,   57.14 ,        360 ,     10
28/05/18 ,   57.15 ,   56.99 ,   57.19 ,   56.64 ,   56.64 ,        500 ,      9
25/05/18 ,   59.03 ,   59.28 ,   59.61 ,   58.80 ,   59.44 ,        360 ,     10
24/05/18 ,   59.63 ,   59.47 ,   59.63 ,   59.32 ,   59.48 ,       1160 ,     10
23/05/18 ,   59.90 ,   60.14 ,   60.41 ,   59.90 ,   60.41 ,        510 ,      9
22/05/18 ,   60.76 ,   60.58 ,   60.76 ,   60.14 ,   60.14 ,        250 ,      7
21/05/18 ,   59.25 ,   59.24 ,   59.63 ,   59.15 ,   59.63 ,       1660 ,      8
18/05/18 ,   59.00 ,   59.06 ,   59.22 ,   58.59 ,   58.59 ,        570 ,     11
17/05/18 ,   59.51 ,   59.88 ,   60.51 ,   59.51 ,   60.51 ,        850 ,     11
16/05/18 ,   61.01 ,   60.91 ,   61.09 ,   60.43 ,   60.43 ,        920 ,      8
15/05/18 ,   59.78 ,   59.87 ,   60.08 ,   59.68 ,   59.94 ,        970 ,     14
14/05/18 ,   60.60 ,   61.24 ,   61.99 ,   60.60 ,   61.99 ,        750 ,      5
11/05/18 ,   61.99 ,   61.92 ,   62.36 ,   61.83 ,   62.36 ,       1130 ,      9
10/05/18 ,   62.18 ,   62.22 ,   62.42 ,   61.86 ,   61.86 ,       1110 ,     14
09/05/18 ,   61.40 ,   61.36 ,   61.41 ,   61.23 ,   61.23 ,        130 ,      5
08/05/18 ,   61.04 ,   60.86 ,   61.13 ,   60.62 ,   60.83 ,        710 ,     14
07/05/18 ,   61.40 ,   61.44 ,   61.78 ,   61.36 ,   61.46 ,        920 ,     14
04/05/18 ,   61.36 ,   61.55 ,   61.69 ,   61.36 ,   61.69 ,        810 ,     15
03/05/18 ,   61.98 ,   61.99 ,   62.15 ,   61.86 ,   62.15 ,        270 ,      5
02/05/18 ,   63.18 ,   63.16 ,   63.28 ,   63.01 ,   63.10 ,       2600 ,     21
30/04/18 ,   63.79 ,   63.85 ,   63.92 ,   63.79 ,   63.91 ,        670 ,      7
27/04/18 ,   64.34 ,   64.16 ,   64.34 ,   64.09 ,   64.09 ,        130 ,      4
26/04/18 ,   64.25 ,   64.36 ,   64.45 ,   64.05 ,   64.29 ,        630 ,      6
25/04/18 ,   63.58 ,   63.37 ,   63.64 ,   63.10 ,   63.19 ,        260 ,     10
24/04/18 ,   63.26 ,   63.62 ,   63.89 ,   63.26 ,   63.89 ,        710 ,     10
23/04/18 ,   63.62 ,   63.55 ,   63.80 ,   63.32 ,   63.32 ,        200 ,      6
20/04/18 ,   63.15 ,   63.05 ,   63.15 ,   62.94 ,   63.07 ,        410 ,     12
19/04/18 ,   63.40 ,   63.23 ,   63.40 ,   63.02 ,   63.27 ,        390 ,      9
18/04/18 ,   63.56 ,   63.20 ,   63.56 ,   63.07 ,   63.13 ,        450 ,     11
17/04/18 ,   62.18 ,   62.19 ,   62.30 ,   62.02 ,   62.05 ,        430 ,     12
16/04/18 ,   61.95 ,   62.00 ,   62.08 ,   61.92 ,   61.92 ,        360 ,      6
13/04/18 ,   62.62 ,   62.46 ,   62.62 ,   62.33 ,   62.52 ,        180 ,      5
12/04/18 ,   63.03 ,   62.93 ,   63.03 ,   62.87 ,   62.87 ,        140 ,      4
11/04/18 ,   62.84 ,   62.86 ,   62.99 ,   62.79 ,   62.83 ,       1690 ,     11
10/04/18 ,   62.62 ,   62.60 ,   62.74 ,   62.27 ,   62.74 ,        530 ,     12
09/04/18 ,   62.97 ,   63.19 ,   63.50 ,   62.91 ,   63.48 ,        610 ,     12
06/04/18 ,   63.36 ,   63.38 ,   63.56 ,   63.30 ,   63.53 ,        610 ,     10
05/04/18 ,   63.99 ,   64.19 ,   64.45 ,   63.99 ,   64.40 ,        540 ,     12
04/04/18 ,   63.37 ,   63.14 ,   63.37 ,   63.08 ,   63.08 ,         70 ,      3
03/04/18 ,   64.16 ,   64.07 ,   64.16 ,   63.97 ,   64.06 ,        190 ,      7
02/04/18 ,   63.60 ,   63.86 ,   64.09 ,   63.60 ,   64.09 ,        410 ,      7
29/03/18 ,   64.63 ,   64.09 ,   64.63 ,   63.80 ,   63.86 ,        190 ,      9
28/03/18 ,   63.52 ,   63.41 ,   63.60 ,   63.15 ,   63.60 ,        470 ,     11
27/03/18 ,   63.60 ,   63.88 ,   64.14 ,   63.60 ,   64.06 ,        550 ,     14
26/03/18 ,   64.42 ,   64.07 ,   64.42 ,   63.94 ,   64.04 ,        870 ,      9
23/03/18 ,   64.07 ,   64.07 ,   64.07 ,   64.07 ,   64.07 ,         40 ,      1
22/03/18 ,   64.35 ,   64.43 ,   64.72 ,   64.16 ,   64.54 ,        220 ,      8
21/03/18 ,   63.96 ,   64.26 ,   64.35 ,   63.96 ,   64.21 ,        180 ,      3
20/03/18 ,   64.14 ,   64.35 ,   64.42 ,   64.14 ,   64.40 ,        460 ,     12
19/03/18 ,   64.31 ,   64.29 ,   64.40 ,   64.23 ,   64.40 ,        160 ,      4
16/03/18 ,   64.72 ,   64.73 ,   64.84 ,   64.71 ,   64.78 ,        420 ,      6
15/03/18 ,   64.23 ,   64.36 ,   64.53 ,   64.22 ,   64.38 ,        150 ,      7
14/03/18 ,   64.75 ,   64.77 ,   66.00 ,   64.55 ,   66.00 ,       4720 ,     14
13/03/18 ,   65.17 ,   65.14 ,   65.45 ,   65.07 ,   65.45 ,        320 ,     11
12/03/18 ,   65.42 ,   65.20 ,   65.42 ,   65.02 ,   65.32 ,       2530 ,     34
09/03/18 ,   64.91 ,   64.85 ,   64.92 ,   64.74 ,   64.74 ,        270 ,      7
08/03/18 ,   64.20 ,   64.21 ,   64.39 ,   63.92 ,   64.39 ,        390 ,      9
07/03/18 ,   64.14 ,   63.83 ,   64.39 ,   63.76 ,   64.39 ,       1000 ,     13
06/03/18 ,   64.65 ,   64.85 ,   65.24 ,   64.65 ,   65.24 ,        410 ,     13
05/03/18 ,   65.00 ,   64.89 ,   65.05 ,   64.61 ,   64.61 ,        450 ,     15
02/03/18 ,   64.46 ,   64.27 ,   64.46 ,   63.90 ,   64.16 ,        440 ,     12
01/03/18 ,   64.46 ,   64.56 ,   64.78 ,   64.30 ,   64.41 ,        130 ,      5
28/02/18 ,   64.83 ,   64.61 ,   65.02 ,   64.48 ,   65.02 ,        450 ,      6
27/02/18 ,   65.35 ,   65.49 ,   65.58 ,   65.35 ,   65.58 ,        100 ,      4
26/02/18 ,   65.94 ,   65.93 ,   66.16 ,   65.83 ,   66.16 ,       1230 ,     19
23/02/18 ,   65.53 ,   65.50 ,   65.83 ,   65.07 ,   65.78 ,       5760 ,     17
22/02/18 ,   65.79 ,   65.83 ,   66.06 ,   65.68 ,   65.93 ,        390 ,     10
21/02/18 ,   65.80 ,   65.80 ,   65.89 ,   65.63 ,   65.89 ,        400 ,     10
20/02/18 ,   65.02 ,   64.82 ,   65.23 ,   64.33 ,   64.33 ,        820 ,     19
19/02/18 ,   64.33 ,   64.22 ,   64.34 ,   64.06 ,   64.26 ,        820 ,      9
16/02/18 ,   63.85 ,   63.87 ,   64.02 ,   63.62 ,   63.87 ,        320 ,      6
15/02/18 ,   64.16 ,   64.38 ,   64.59 ,   64.16 ,   64.42 ,        980 ,     21
14/02/18 ,   64.14 ,   63.86 ,   64.14 ,   63.70 ,   63.70 ,        170 ,      4
09/02/18 ,   62.21 ,   62.21 ,   62.85 ,   61.85 ,   62.85 ,        350 ,      8
08/02/18 ,   63.14 ,   63.16 ,   63.57 ,   62.94 ,   63.57 ,        410 ,      8
07/02/18 ,   63.84 ,   63.91 ,   63.94 ,   63.84 ,   63.87 ,        230 ,      4
06/02/18 ,   63.57 ,   63.31 ,   63.57 ,   63.13 ,   63.26 ,        260 ,      9
05/02/18 ,   63.48 ,   63.90 ,   64.17 ,   63.48 ,   63.58 ,       1530 ,     20
02/02/18 ,   64.34 ,   64.34 ,   64.34 ,   64.34 ,   64.34 ,        100 ,      1
01/02/18 ,   65.04 ,   65.19 ,   65.27 ,   64.92 ,   64.92 ,        590 ,      9
31/01/18 ,   65.12 ,   65.18 ,   65.42 ,   65.05 ,   65.42 ,        250 ,      9
30/01/18 ,   64.10 ,   63.72 ,   64.10 ,   63.66 ,   63.81 ,        770 ,      8
29/01/18 ,   64.31 ,   64.53 ,   64.73 ,   64.08 ,   64.70 ,        730 ,     18
26/01/18 ,   64.93 ,   64.89 ,   65.22 ,   64.67 ,   64.67 ,      11000 ,     16
24/01/18 ,   63.52 ,   63.36 ,   63.52 ,   63.28 ,   63.35 ,        560 ,      5
23/01/18 ,   62.44 ,   62.45 ,   62.51 ,   62.44 ,   62.48 ,        260 ,      6
22/01/18 ,   62.92 ,   62.75 ,   62.93 ,   62.67 ,   62.67 ,        690 ,     10
19/01/18 ,   62.92 ,   62.79 ,   62.96 ,   62.76 ,   62.86 ,        440 ,      8
18/01/18 ,   62.75 ,   62.75 ,   62.81 ,   62.55 ,   62.79 ,        650 ,     11
17/01/18 ,   62.70 ,   62.60 ,   62.77 ,   62.30 ,   62.43 ,        330 ,      9
16/01/18 ,   62.28 ,   62.29 ,   62.42 ,   62.19 ,   62.42 ,        420 ,      8
15/01/18 ,   62.07 ,   62.05 ,   62.14 ,   61.91 ,   62.07 ,        700 ,     23
12/01/18 ,   61.36 ,   61.53 ,   61.71 ,   61.32 ,   61.71 ,        480 ,     10
11/01/18 ,   61.71 ,   61.45 ,   61.71 ,   61.32 ,   61.38 ,        290 ,     10
10/01/18 ,   61.05 ,   61.21 ,   61.45 ,   61.02 ,   61.45 ,        410 ,     13
09/01/18 ,   61.45 ,   61.67 ,   61.85 ,   61.39 ,   61.85 ,       1410 ,     13
08/01/18 ,   61.69 ,   61.76 ,   61.85 ,   61.60 ,   61.85 ,        860 ,      9
05/01/18 ,   61.75 ,   61.45 ,   61.75 ,   61.15 ,   61.15 ,       3380 ,     22
04/01/18 ,   61.42 ,   61.74 ,   61.85 ,   61.42 ,   61.85 ,       1180 ,     16
03/01/18 ,   61.39 ,   61.40 ,   61.55 ,   61.24 ,   61.47 ,        450 ,      8
02/01/18 ,   60.99 ,   60.88 ,   60.99 ,   60.65 ,   60.84 ,        610 ,     15
28/12/17 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,        200 ,      1
27/12/17 ,   59.76 ,   59.83 ,   59.85 ,   59.71 ,   59.73 ,        670 ,     11
26/12/17 ,   59.72 ,   59.70 ,   59.72 ,   59.68 ,   59.68 ,        140 ,      5
22/12/17 ,   59.25 ,   59.07 ,   59.37 ,   58.99 ,   58.99 ,       1230 ,      8
21/12/17 ,   59.02 ,   58.85 ,   59.14 ,   58.62 ,   58.62 ,        430 ,     11
20/12/17 ,   58.26 ,   58.38 ,   58.42 ,   58.26 ,   58.37 ,        720 ,      9
19/12/17 ,   57.68 ,   57.67 ,   57.88 ,   57.57 ,   57.88 ,        160 ,      4
18/12/17 ,   58.28 ,   58.09 ,   58.28 ,   57.98 ,   58.03 ,        120 ,      4
15/12/17 ,   57.57 ,   57.50 ,   57.62 ,   57.27 ,   57.27 ,        230 ,      9
14/12/17 ,   57.04 ,   57.12 ,   57.61 ,   56.01 ,   57.61 ,        190 ,      7
13/12/17 ,   57.62 ,   58.45 ,   59.99 ,   57.62 ,   58.28 ,        280 ,      9
12/12/17 ,   57.19 ,   57.22 ,   57.37 ,   56.73 ,   56.73 ,        430 ,     10
11/12/17 ,   57.30 ,   57.38 ,   57.65 ,   57.29 ,   57.65 ,        450 ,     10
08/12/17 ,   57.61 ,   57.57 ,   57.70 ,   57.47 ,   57.70 ,        400 ,     12
07/12/17 ,   57.05 ,   56.98 ,   57.34 ,   56.61 ,   57.34 ,       1260 ,     13
06/12/17 ,   57.29 ,   56.85 ,   57.29 ,   56.77 ,   57.00 ,        910 ,      8
05/12/17 ,   57.27 ,   57.57 ,   57.71 ,   57.27 ,   57.69 ,        680 ,     14
04/12/17 ,   57.50 ,   57.45 ,   57.52 ,   57.27 ,   57.43 ,        500 ,      5
01/12/17 ,   56.81 ,   56.73 ,   56.90 ,   56.58 ,   56.62 ,        720 ,     14
30/11/17 ,   56.35 ,   56.33 ,   56.48 ,   56.16 ,   56.48 ,        180 ,      4
29/11/17 ,   57.58 ,   57.79 ,   57.90 ,   57.58 ,   57.82 ,         80 ,      4
28/11/17 ,   58.49 ,   58.36 ,   58.67 ,   58.14 ,   58.30 ,        890 ,     16
27/11/17 ,   58.28 ,   57.83 ,   58.28 ,   57.69 ,   57.72 ,       1790 ,     41
24/11/17 ,   58.07 ,   58.04 ,   58.13 ,   57.87 ,   57.87 ,       1810 ,     22
23/11/17 ,   57.87 ,   57.88 ,   58.42 ,   57.81 ,   58.42 ,        290 ,      4
22/11/17 ,   58.08 ,   58.18 ,   58.33 ,   57.93 ,   58.28 ,        540 ,     12
21/11/17 ,   58.10 ,   58.16 ,   58.41 ,   57.87 ,   57.87 ,        420 ,     12
17/11/17 ,   56.51 ,   56.55 ,   56.63 ,   56.51 ,   56.63 ,         90 ,      2
16/11/17 ,   56.40 ,   56.23 ,   56.41 ,   56.03 ,   56.03 ,        340 ,     10
14/11/17 ,   54.80 ,   55.56 ,   56.05 ,   54.80 ,   55.98 ,        410 ,      8
13/11/17 ,   55.26 ,   55.21 ,   55.26 ,   55.08 ,   55.21 ,        480 ,      3
10/11/17 ,   55.55 ,   55.62 ,   55.80 ,   55.40 ,   55.79 ,        900 ,     17
09/11/17 ,   56.43 ,   56.56 ,   56.66 ,   56.43 ,   56.66 ,        160 ,      4
08/11/17 ,   56.69 ,   56.16 ,   56.69 ,   56.15 ,   56.65 ,      10390 ,     17
07/11/17 ,   55.57 ,   55.57 ,   55.58 ,   55.57 ,   55.58 ,         80 ,      2
06/11/17 ,   56.48 ,   56.51 ,   56.69 ,   56.37 ,   56.69 ,        700 ,     11
03/11/17 ,   56.49 ,   56.30 ,   56.65 ,   55.91 ,   56.65 ,        380 ,      8
01/11/17 ,   57.22 ,   57.28 ,   57.34 ,   57.22 ,   57.31 ,        330 ,      5
31/10/17 ,   57.09 ,   57.12 ,   57.15 ,   57.09 ,   57.15 ,        300 ,      5
30/10/17 ,   57.34 ,   57.59 ,   57.95 ,   57.34 ,   57.95 ,        200 ,      7
27/10/17 ,   58.55 ,   58.59 ,   58.80 ,   58.41 ,   58.80 ,        820 ,      7
26/10/17 ,   58.56 ,   58.99 ,   59.31 ,   58.51 ,   59.22 ,        500 ,      8
25/10/17 ,   58.80 ,   58.84 ,   58.91 ,   58.80 ,   58.91 ,         90 ,      4
24/10/17 ,   58.84 ,   58.90 ,   59.05 ,   58.80 ,   59.05 ,        530 ,      9
23/10/17 ,   58.97 ,   58.96 ,   59.17 ,   58.87 ,   59.16 ,        380 ,      9
20/10/17 ,   59.49 ,   59.41 ,   59.49 ,   59.24 ,   59.44 ,        690 ,     11
19/10/17 ,   58.87 ,   58.62 ,   58.87 ,   58.56 ,   58.66 ,        630 ,     10
18/10/17 ,   59.15 ,   59.15 ,   59.16 ,   58.95 ,   59.05 ,       3140 ,      5
17/10/17 ,   58.75 ,   58.67 ,   58.89 ,   58.53 ,   58.73 ,        220 ,      6
16/10/17 ,   58.86 ,   58.87 ,   59.12 ,   58.86 ,   59.10 ,       5310 ,     12
13/10/17 ,   59.32 ,   59.20 ,   59.32 ,   59.11 ,   59.26 ,        240 ,      6
11/10/17 ,   58.94 ,   59.04 ,   59.13 ,   58.92 ,   59.06 ,       5260 ,     13
10/10/17 ,   58.66 ,   58.72 ,   58.74 ,   58.66 ,   58.74 ,        300 ,      2
09/10/17 ,   58.46 ,   58.26 ,   58.46 ,   58.13 ,   58.37 ,       1350 ,     10
06/10/17 ,   58.60 ,   58.61 ,   58.90 ,   58.60 ,   58.90 ,      10380 ,     11
05/10/17 ,   59.29 ,   59.48 ,   59.69 ,   59.29 ,   59.51 ,       7630 ,     21
04/10/17 ,   59.25 ,   58.92 ,   59.38 ,   58.92 ,   58.92 ,       3050 ,      4
03/10/17 ,   58.88 ,   58.68 ,   59.01 ,   57.90 ,   57.90 ,        340 ,      7
02/10/17 ,   57.88 ,   57.89 ,   57.96 ,   57.80 ,   57.89 ,       1330 ,     13
29/09/17 ,   57.89 ,   57.74 ,   57.89 ,   57.63 ,   57.66 ,        480 ,      7
28/09/17 ,   57.06 ,   57.14 ,   57.38 ,   57.06 ,   57.38 ,         80 ,      2
27/09/17 ,   57.20 ,   57.11 ,   57.25 ,   56.83 ,   57.25 ,        660 ,      9
26/09/17 ,   57.89 ,   57.86 ,   58.01 ,   57.82 ,   57.97 ,        380 ,      5
25/09/17 ,   57.76 ,   57.97 ,   58.81 ,   57.76 ,   58.81 ,       3300 ,      7
22/09/17 ,   58.94 ,   58.94 ,   58.94 ,   58.94 ,   58.94 ,         20 ,      1
21/09/17 ,   59.09 ,   59.12 ,   59.17 ,   59.09 ,   59.17 ,        210 ,      5
20/09/17 ,   58.83 ,   58.95 ,   59.00 ,   58.83 ,   59.00 ,        180 ,      5
19/09/17 ,   58.98 ,   58.91 ,   59.20 ,   58.71 ,   59.20 ,        390 ,      6
18/09/17 ,   59.27 ,   59.23 ,   59.27 ,   59.15 ,   59.21 ,        330 ,      3
15/09/17 ,   58.93 ,   58.83 ,   58.96 ,   58.65 ,   58.65 ,        240 ,      9
14/09/17 ,   58.31 ,   58.37 ,   58.50 ,   58.25 ,   58.50 ,        600 ,      6
13/09/17 ,   58.40 ,   58.35 ,   58.51 ,   58.24 ,   58.24 ,        200 ,      8
12/09/17 ,   58.61 ,   58.64 ,   58.72 ,   58.56 ,   58.56 ,        260 ,      6
11/09/17 ,   58.31 ,   58.28 ,   58.65 ,   58.11 ,   58.65 ,       3030 ,     12
08/09/17 ,   58.07 ,   57.86 ,   58.07 ,   57.80 ,   57.80 ,        540 ,      9
06/09/17 ,   57.52 ,   57.42 ,   57.52 ,   57.35 ,   57.49 ,        300 ,      4
05/09/17 ,   56.42 ,   56.45 ,   56.55 ,   56.42 ,   56.54 ,        750 ,      8
04/09/17 ,   56.28 ,   56.18 ,   56.28 ,   56.07 ,   56.14 ,        450 ,     10
01/09/17 ,   55.76 ,   55.39 ,   55.77 ,   54.94 ,   54.94 ,        340 ,      4
31/08/17 ,   54.94 ,   55.05 ,   55.13 ,   54.92 ,   55.13 ,        320 ,      3
30/08/17 ,   55.10 ,   55.06 ,   55.10 ,   55.05 ,   55.05 ,        130 ,      2
29/08/17 ,   55.23 ,   55.08 ,   55.23 ,   54.88 ,   55.17 ,        580 ,      6
28/08/17 ,   55.17 ,   55.01 ,   55.17 ,   54.98 ,   55.07 ,        570 ,      6
25/08/17 ,   54.87 ,   54.88 ,   54.88 ,   54.87 ,   54.88 ,        180 ,      7
24/08/17 ,   54.98 ,   55.02 ,   55.07 ,   54.87 ,   55.06 ,        280 ,      7
23/08/17 ,   54.73 ,   54.33 ,   54.73 ,   54.18 ,   54.18 ,       1340 ,      7
22/08/17 ,   54.18 ,   54.12 ,   54.18 ,   53.98 ,   53.98 ,        320 ,      4
21/08/17 ,   53.11 ,   53.36 ,   53.51 ,   53.10 ,   53.49 ,        290 ,     11
18/08/17 ,   52.92 ,   52.80 ,   52.94 ,   52.37 ,   52.37 ,         90 ,      4
17/08/17 ,   51.98 ,   52.08 ,   52.18 ,   51.96 ,   52.16 ,        210 ,      4
16/08/17 ,   52.46 ,   52.26 ,   52.46 ,   52.12 ,   52.18 ,        370 ,      6
15/08/17 ,   52.14 ,   52.21 ,   52.26 ,   52.06 ,   52.18 ,        630 ,     12
14/08/17 ,   51.92 ,   51.91 ,   51.98 ,   51.91 ,   51.91 ,       1080 ,      4
11/08/17 ,   51.26 ,   51.31 ,   51.33 ,   51.26 ,   51.33 ,        230 ,      4
10/08/17 ,   51.02 ,   51.00 ,   51.07 ,   50.89 ,   51.00 ,        490 ,     12
09/08/17 ,   51.14 ,   51.09 ,   51.14 ,   51.08 ,   51.08 ,        250 ,      3
08/08/17 ,   51.40 ,   51.41 ,   51.43 ,   51.38 ,   51.38 ,        610 ,      5
07/08/17 ,   51.08 ,   51.02 ,   51.16 ,   50.94 ,   51.01 ,       1420 ,     17
04/08/17 ,   50.57 ,   50.52 ,   50.57 ,   50.51 ,   50.51 ,        190 ,      4
03/08/17 ,   50.50 ,   50.74 ,   50.81 ,   50.50 ,   50.78 ,        520 ,      7
02/08/17 ,   51.15 ,   51.18 ,   51.27 ,   50.98 ,   50.98 ,        130 ,      3
01/08/17 ,   51.08 ,   50.89 ,   51.08 ,   50.75 ,   50.87 ,        100 ,      4
31/07/17 ,   50.60 ,   50.54 ,   50.64 ,   50.40 ,   50.64 ,        870 ,      6
28/07/17 ,   50.45 ,   50.18 ,   50.45 ,   50.05 ,   50.05 ,        180 ,      7
27/07/17 ,   50.10 ,   50.12 ,   50.22 ,   50.10 ,   50.22 ,        220 ,      4
26/07/17 ,   49.74 ,   49.91 ,   49.95 ,   49.74 ,   49.94 ,       1040 ,      8
25/07/17 ,   49.91 ,   49.89 ,   49.95 ,   49.78 ,   49.95 ,       2490 ,     10
24/07/17 ,   49.92 ,   50.00 ,   50.05 ,   49.92 ,   50.05 ,         90 ,      4
21/07/17 ,   49.66 ,   49.69 ,   49.72 ,   49.66 ,   49.72 ,         80 ,      3
20/07/17 ,   49.59 ,   49.60 ,   49.63 ,   49.59 ,   49.63 ,        270 ,      4
19/07/17 ,   49.50 ,   49.46 ,   49.57 ,   49.34 ,   49.57 ,        710 ,      9
18/07/17 ,   49.90 ,   49.98 ,   50.00 ,   49.90 ,   50.00 ,         50 ,      3
17/07/17 ,   49.86 ,   49.88 ,   49.91 ,   49.86 ,   49.88 ,        190 ,      6
14/07/17 ,   49.79 ,   49.76 ,   49.80 ,   49.69 ,   49.72 ,        560 ,      8
13/07/17 ,   49.46 ,   49.41 ,   49.50 ,   49.24 ,   49.30 ,        170 ,      5
12/07/17 ,   49.01 ,   48.84 ,   49.06 ,   48.55 ,   48.64 ,        300 ,      8
11/07/17 ,   48.19 ,   48.12 ,   48.23 ,   47.83 ,   47.83 ,         80 ,      5
10/07/17 ,   47.83 ,   47.70 ,   47.83 ,   47.60 ,   47.60 ,        460 ,     15
07/07/17 ,   47.51 ,   47.51 ,   47.53 ,   47.50 ,   47.53 ,        460 ,      4
06/07/17 ,   47.15 ,   47.11 ,   47.29 ,   47.00 ,   47.00 ,        330 ,      7
05/07/17 ,   47.72 ,   47.67 ,   47.73 ,   47.53 ,   47.57 ,       1050 ,     25
04/07/17 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,        100 ,      1
03/07/17 ,   47.37 ,   47.37 ,   47.37 ,   47.33 ,   47.34 ,       1080 ,      3
30/06/17 ,   47.50 ,   47.33 ,   47.50 ,   47.20 ,   47.20 ,        150 ,      5
29/06/17 ,   46.98 ,   46.79 ,   46.98 ,   46.62 ,   46.62 ,        230 ,      3
28/06/17 ,   46.87 ,   46.78 ,   46.87 ,   46.69 ,   46.73 ,        580 ,     10
26/06/17 ,   47.17 ,   47.23 ,   47.29 ,   47.03 ,   47.03 ,        230 ,      7
23/06/17 ,   46.80 ,   46.64 ,   46.80 ,   45.35 ,   45.35 ,        210 ,      6
22/06/17 ,   46.68 ,   46.67 ,   46.68 ,   46.52 ,   46.52 ,       1580 ,      3
21/06/17 ,   46.54 ,   46.64 ,   46.94 ,   46.51 ,   46.94 ,        260 ,      6
20/06/17 ,   47.40 ,   47.56 ,   47.91 ,   47.27 ,   47.79 ,        490 ,     16
19/06/17 ,   47.99 ,   47.96 ,   47.99 ,   47.91 ,   47.91 ,        370 ,      6
16/06/17 ,   47.81 ,   47.62 ,   47.81 ,   47.47 ,   47.69 ,        870 ,     13
14/06/17 ,   47.80 ,   47.67 ,   47.80 ,   47.54 ,   47.67 ,        580 ,      5
12/06/17 ,   47.31 ,   47.26 ,   47.47 ,   47.12 ,   47.47 ,       1050 ,     24
09/06/17 ,   48.09 ,   48.17 ,   48.24 ,   48.09 ,   48.19 ,        240 ,      5
08/06/17 ,   48.22 ,   48.23 ,   48.25 ,   48.22 ,   48.23 ,         70 ,      3
07/06/17 ,   48.64 ,   48.60 ,   48.78 ,   48.34 ,   48.78 ,       1410 ,      8
06/06/17 ,   48.38 ,   48.36 ,   48.38 ,   47.84 ,   47.84 ,       3210 ,      6
05/06/17 ,   47.84 ,   47.90 ,   48.00 ,   47.84 ,   48.00 ,       3150 ,      6
02/06/17 ,   48.20 ,   48.17 ,   48.20 ,   48.03 ,   48.03 ,        130 ,      3
01/06/17 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         20 ,      1
31/05/17 ,   48.98 ,   49.03 ,   49.05 ,   48.98 ,   49.02 ,        250 ,      8
30/05/17 ,   49.37 ,   49.69 ,   50.80 ,   49.25 ,   49.47 ,        650 ,     10
29/05/17 ,   49.45 ,   49.45 ,   49.45 ,   49.45 ,   49.45 ,        900 ,      1
26/05/17 ,   49.93 ,   49.82 ,   49.93 ,   49.79 ,   49.79 ,        380 ,      3
25/05/17 ,   49.51 ,   49.48 ,   49.51 ,   49.01 ,   49.46 ,        960 ,      6
24/05/17 ,   49.92 ,   49.88 ,   49.93 ,   49.73 ,   49.73 ,         90 ,      3
23/05/17 ,   48.86 ,   48.77 ,   48.87 ,   48.74 ,   48.87 ,        320 ,      4
22/05/17 ,   47.91 ,   48.26 ,   48.96 ,   47.71 ,   48.96 ,        310 ,     10
19/05/17 ,   48.94 ,   48.93 ,   49.19 ,   48.75 ,   48.75 ,        630 ,     10
18/05/17 ,   47.40 ,   41.28 ,   47.70 ,   35.01 ,   35.01 ,        200 ,      5
17/05/17 ,   52.18 ,   52.18 ,   52.59 ,   52.18 ,   52.56 ,      15350 ,     19
16/05/17 ,   52.94 ,   52.66 ,   52.94 ,   51.89 ,   51.89 ,        540 ,     11
15/05/17 ,   52.36 ,   52.38 ,   52.60 ,   52.23 ,   52.54 ,        620 ,     14
12/05/17 ,   52.57 ,   52.58 ,   52.62 ,   52.44 ,   52.44 ,        210 ,      6
11/05/17 ,   52.29 ,   52.29 ,   52.31 ,   52.29 ,   52.31 ,        190 ,      2
10/05/17 ,   51.88 ,   51.87 ,   51.88 ,   51.78 ,   51.87 ,       2590 ,     11
09/05/17 ,   51.18 ,   51.04 ,   51.18 ,   50.93 ,   50.94 ,        350 ,      7
08/05/17 ,   50.53 ,   50.56 ,   50.67 ,   50.46 ,   50.61 ,        150 ,      6
05/05/17 ,   50.64 ,   50.40 ,   50.65 ,   50.29 ,   50.36 ,        680 ,     21
04/05/17 ,   50.05 ,   50.06 ,   50.30 ,   49.94 ,   50.23 ,       2410 ,      9
03/05/17 ,   50.72 ,   50.70 ,   50.78 ,   50.43 ,   50.48 ,       1450 ,      7
02/05/17 ,   50.07 ,   49.85 ,   50.07 ,   49.77 ,   49.84 ,        330 ,      9
28/04/17 ,   49.28 ,   49.11 ,   49.28 ,   49.02 ,   49.02 ,        100 ,      4
27/04/17 ,   48.54 ,   48.43 ,   48.54 ,   48.29 ,   48.42 ,        100 ,      4
26/04/17 ,   48.34 ,   48.28 ,   48.40 ,   48.17 ,   48.34 ,        320 ,      5
25/04/17 ,   48.29 ,   47.91 ,   48.29 ,   47.78 ,   47.80 ,        570 ,     12
24/04/17 ,   47.86 ,   47.89 ,   48.04 ,   47.79 ,   48.04 ,        320 ,      9
20/04/17 ,   47.80 ,   47.74 ,   47.80 ,   47.69 ,   47.77 ,        400 ,     12
19/04/17 ,   47.82 ,   47.87 ,   47.98 ,   47.82 ,   47.88 ,         90 ,      4
18/04/17 ,   47.88 ,   47.73 ,   47.88 ,   47.66 ,   47.81 ,        240 ,      5
17/04/17 ,   48.09 ,   47.38 ,   48.09 ,   45.12 ,   45.12 ,        340 ,     11
13/04/17 ,   46.35 ,   46.96 ,   47.08 ,   46.35 ,   47.08 ,        100 ,      3
12/04/17 ,   47.62 ,   47.62 ,   47.64 ,   47.47 ,   47.64 ,        200 ,      3
11/04/17 ,   48.03 ,   47.83 ,   48.08 ,   47.39 ,   47.39 ,        420 ,      9
10/04/17 ,   47.84 ,   47.76 ,   47.84 ,   47.68 ,   47.84 ,        550 ,     17
07/04/17 ,   47.76 ,   47.82 ,   47.91 ,   47.76 ,   47.80 ,         60 ,      3
06/04/17 ,   47.57 ,   47.71 ,   48.04 ,   47.57 ,   47.82 ,        170 ,      5
05/04/17 ,   48.30 ,   48.70 ,   49.99 ,   48.30 ,   49.99 ,       2530 ,     18
04/04/17 ,   48.96 ,   48.76 ,   48.96 ,   48.63 ,   48.63 ,        250 ,      2
03/04/17 ,   48.81 ,   48.77 ,   49.00 ,   48.48 ,   49.00 ,       1100 ,     13
31/03/17 ,   48.84 ,   48.79 ,   48.84 ,   48.72 ,   48.79 ,        120 ,      3
30/03/17 ,   48.45 ,   48.55 ,   48.58 ,   48.45 ,   48.57 ,         90 ,      3
29/03/17 ,   48.67 ,   48.69 ,   48.89 ,   48.43 ,   48.43 ,        260 ,      7
28/03/17 ,   47.95 ,   47.80 ,   47.95 ,   47.66 ,   47.68 ,        320 ,      9
27/03/17 ,   47.76 ,   47.76 ,   47.80 ,   47.55 ,   47.61 ,       5280 ,     11
24/03/17 ,   47.58 ,   47.67 ,   47.80 ,   47.49 ,   47.77 ,        210 ,      6
23/03/17 ,   47.84 ,   47.56 ,   47.84 ,   47.37 ,   47.37 ,        330 ,      8
22/03/17 ,   47.63 ,   47.39 ,   47.63 ,   47.06 ,   47.15 ,        210 ,      5
21/03/17 ,   47.49 ,   47.48 ,   47.49 ,   47.05 ,   47.48 ,       9690 ,     13
20/03/17 ,   48.19 ,   48.29 ,   48.60 ,   48.19 ,   48.60 ,       1120 ,     11
17/03/17 ,   48.62 ,   48.71 ,   50.49 ,   48.27 ,   50.49 ,        380 ,      7
16/03/17 ,   49.13 ,   49.29 ,   49.36 ,   49.13 ,   49.29 ,        270 ,      5
15/03/17 ,   49.25 ,   48.99 ,   49.25 ,   48.57 ,   48.57 ,        160 ,      6
14/03/17 ,   48.49 ,   48.55 ,   48.61 ,   48.49 ,   48.55 ,         40 ,      3
13/03/17 ,   48.93 ,   48.80 ,   48.96 ,   48.55 ,   48.55 ,        520 ,      8
10/03/17 ,   48.04 ,   48.11 ,   48.39 ,   48.04 ,   48.23 ,        990 ,      9
09/03/17 ,   48.46 ,   48.47 ,   48.50 ,   48.46 ,   48.50 ,        390 ,      5
08/03/17 ,   48.45 ,   48.48 ,   48.55 ,   48.40 ,   48.55 ,        100 ,      4
07/03/17 ,   49.37 ,   49.33 ,   49.52 ,   49.25 ,   49.28 ,        400 ,     10
06/03/17 ,   49.25 ,   49.35 ,   49.41 ,   49.20 ,   49.36 ,        360 ,     15
03/03/17 ,   49.13 ,   48.93 ,   49.13 ,   48.69 ,   48.86 ,        740 ,     11
02/03/17 ,   48.74 ,   48.84 ,   49.23 ,   48.47 ,   49.23 ,        920 ,     15
01/03/17 ,   49.22 ,   49.24 ,   49.27 ,   49.22 ,   49.27 ,        190 ,      2
24/02/17 ,   49.09 ,   49.07 ,   49.09 ,   49.00 ,   49.09 ,         50 ,      3
23/02/17 ,   49.41 ,   49.52 ,   49.69 ,   49.39 ,   49.69 ,         50 ,      3
22/02/17 ,   50.13 ,   50.21 ,   50.29 ,   50.13 ,   50.20 ,         60 ,      4
21/02/17 ,   50.53 ,   50.37 ,   50.53 ,   50.31 ,   50.32 ,         80 ,      5
20/02/17 ,   49.98 ,   49.91 ,   50.02 ,   49.56 ,   49.56 ,         90 ,      5
17/02/17 ,   49.06 ,   48.69 ,   49.06 ,   48.50 ,   48.50 ,        150 ,      7
16/02/17 ,   48.75 ,   48.80 ,   48.95 ,   48.66 ,   48.95 ,        100 ,      8
15/02/17 ,   48.46 ,   48.57 ,   48.61 ,   48.31 ,   48.31 ,        180 ,      4
14/02/17 ,   47.74 ,   47.74 ,   47.77 ,   47.65 ,   47.77 ,       1050 ,      5
13/02/17 ,   48.03 ,   47.72 ,   48.03 ,   47.42 ,   47.57 ,        270 ,      6
10/02/17 ,   47.65 ,   47.57 ,   47.65 ,   47.49 ,   47.56 ,        670 ,      7
09/02/17 ,   46.69 ,   46.69 ,   46.69 ,   46.69 ,   46.69 ,         10 ,      1
08/02/17 ,   46.10 ,   46.10 ,   46.10 ,   46.07 ,   46.07 ,        160 ,      2
07/02/17 ,   45.89 ,   46.01 ,   46.03 ,   45.89 ,   46.00 ,        120 ,      5
06/02/17 ,   46.09 ,   46.08 ,   46.23 ,   45.99 ,   46.03 ,        200 ,     12
03/02/17 ,   46.54 ,   46.53 ,   46.69 ,   46.41 ,   46.69 ,         90 ,      6
02/02/17 ,   46.02 ,   46.10 ,   46.25 ,   46.02 ,   46.25 ,        190 ,      7
01/02/17 ,   46.15 ,   46.11 ,   46.15 ,   46.07 ,   46.07 ,         80 ,      2
31/01/17 ,   45.71 ,   45.75 ,   45.83 ,   45.66 ,   45.79 ,        100 ,      7
30/01/17 ,   45.41 ,   45.53 ,   45.59 ,   45.34 ,   45.59 ,        240 ,      8
27/01/17 ,   46.34 ,   46.37 ,   46.48 ,   46.34 ,   46.48 ,        230 ,      3
26/01/17 ,   46.45 ,   46.34 ,   46.45 ,   46.13 ,   46.22 ,        240 ,     10
24/01/17 ,   45.23 ,   45.13 ,   45.24 ,   45.06 ,   45.06 ,         80 ,      3
23/01/17 ,   45.07 ,   44.51 ,   45.07 ,   44.15 ,   44.15 ,        670 ,      8
20/01/17 ,   44.18 ,   44.21 ,   44.23 ,   44.18 ,   44.23 ,         20 ,      2
19/01/17 ,   43.76 ,   43.87 ,   44.45 ,   43.76 ,   44.45 ,       1770 ,      4
18/01/17 ,   44.56 ,   44.63 ,   44.75 ,   44.56 ,   44.68 ,        210 ,      8
17/01/17 ,   44.45 ,   44.45 ,   44.46 ,   44.44 ,   44.45 ,        190 ,      6
16/01/17 ,   44.19 ,   44.28 ,   44.41 ,   44.19 ,   44.31 ,        240 ,      5
13/01/17 ,   43.98 ,   43.95 ,   44.07 ,   43.92 ,   44.04 ,        130 ,      4
12/01/17 ,   44.06 ,   44.07 ,   44.18 ,   44.06 ,   44.09 ,        980 ,      7
11/01/17 ,   42.90 ,   42.91 ,   42.94 ,   42.90 ,   42.94 ,         90 ,      2
10/01/17 ,   42.93 ,   42.95 ,   43.11 ,   42.90 ,   43.09 ,       3080 ,     16
09/01/17 ,   42.96 ,   42.88 ,   43.03 ,   42.67 ,   42.67 ,       2090 ,      6
06/01/17 ,   42.75 ,   42.83 ,   43.05 ,   42.75 ,   43.05 ,        180 ,      6
05/01/17 ,   43.12 ,   43.01 ,   43.12 ,   42.96 ,   42.96 ,         50 ,      4
04/01/17 ,   42.89 ,   42.88 ,   42.98 ,   42.74 ,   42.81 ,       2590 ,     14
03/01/17 ,   42.49 ,   41.74 ,   42.49 ,   41.36 ,   42.45 ,      19360 ,     28
02/01/17 ,   41.30 ,   41.30 ,   41.30 ,   41.30 ,   41.30 ,        100 ,      1
29/12/16 ,   41.20 ,   41.02 ,   41.20 ,   40.98 ,   41.10 ,       2560 ,      8
28/12/16 ,   41.06 ,   40.57 ,   41.06 ,   40.55 ,   40.55 ,       2100 ,      3
27/12/16 ,   40.30 ,   40.30 ,   40.44 ,   40.30 ,   40.44 ,       2130 ,      5
26/12/16 ,   40.50 ,   40.27 ,   40.50 ,   40.27 ,   40.27 ,       2010 ,      2
23/12/16 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,         20 ,      2
22/12/16 ,   39.59 ,   39.44 ,   39.59 ,   39.30 ,   39.30 ,        350 ,      9
21/12/16 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,         10 ,      1
20/12/16 ,   39.36 ,   39.30 ,   39.69 ,   39.25 ,   39.69 ,       1820 ,      8
19/12/16 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,        500 ,      1
16/12/16 ,   40.04 ,   40.12 ,   40.31 ,   40.04 ,   40.14 ,        420 ,      7
15/12/16 ,   39.60 ,   39.51 ,   39.61 ,   39.46 ,   39.46 ,       2890 ,     12
14/12/16 ,   39.85 ,   39.84 ,   39.86 ,   39.79 ,   39.79 ,       1400 ,      5
13/12/16 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,         60 ,      2
12/12/16 ,   39.58 ,   39.79 ,   40.21 ,   39.56 ,   40.21 ,        210 ,      8
09/12/16 ,   40.67 ,   40.54 ,   40.67 ,   40.35 ,   40.42 ,         90 ,      5
08/12/16 ,   40.42 ,   40.58 ,   40.70 ,   40.31 ,   40.70 ,        300 ,      6
07/12/16 ,   40.76 ,   40.71 ,   40.76 ,   40.67 ,   40.68 ,        380 ,      8
06/12/16 ,   40.16 ,   40.17 ,   40.35 ,   40.03 ,   40.03 ,         70 ,      4
05/12/16 ,   39.70 ,   39.84 ,   39.87 ,   39.70 ,   39.83 ,        200 ,      7
02/12/16 ,   39.99 ,   39.99 ,   40.04 ,   39.74 ,   39.74 ,        210 ,      8
01/12/16 ,   39.41 ,   39.89 ,   40.25 ,   39.41 ,   40.03 ,        270 ,      9
30/11/16 ,   41.03 ,   41.05 ,   41.17 ,   41.03 ,   41.17 ,        120 ,      2
29/11/16 ,   41.00 ,   41.38 ,   42.00 ,   41.00 ,   42.00 ,       1300 ,      9
28/11/16 ,   41.59 ,   41.52 ,   41.66 ,   40.91 ,   40.94 ,       2280 ,     18
25/11/16 ,   40.83 ,   40.91 ,   40.96 ,   40.83 ,   40.89 ,        570 ,     12
24/11/16 ,   40.90 ,   40.90 ,   40.90 ,   40.89 ,   40.89 ,         20 ,      2
23/11/16 ,   41.04 ,   41.08 ,   41.18 ,   41.01 ,   41.14 ,        950 ,     33
22/11/16 ,   41.22 ,   41.55 ,   41.72 ,   41.22 ,   41.72 ,         30 ,      2
21/11/16 ,   40.91 ,   40.94 ,   40.96 ,   40.90 ,   40.90 ,         70 ,      3
18/11/16 ,   40.24 ,   40.31 ,   40.60 ,   40.22 ,   40.60 ,        560 ,     10
17/11/16 ,   41.00 ,   40.99 ,   41.00 ,   40.89 ,   40.89 ,        180 ,      4
16/11/16 ,   40.69 ,   40.48 ,   40.69 ,   40.45 ,   40.45 ,       1130 ,      5
14/11/16 ,   40.12 ,   39.92 ,   40.36 ,   39.75 ,   40.36 ,       2410 ,     14
11/11/16 ,   40.00 ,   39.99 ,   40.02 ,   39.88 ,   39.88 ,        150 ,      3
10/11/16 ,   41.60 ,   41.73 ,   42.72 ,   41.57 ,   42.72 ,        200 ,     12
09/11/16 ,   43.12 ,   43.17 ,   43.25 ,   43.12 ,   43.25 ,         40 ,      3
08/11/16 ,   43.89 ,   43.86 ,   44.06 ,   43.67 ,   43.67 ,        220 ,      5
07/11/16 ,   43.97 ,   43.96 ,   43.99 ,   43.88 ,   43.90 ,        350 ,     11
04/11/16 ,   42.89 ,   43.15 ,   43.41 ,   42.89 ,   43.17 ,         80 ,      5
03/11/16 ,   43.27 ,   43.29 ,   43.67 ,   43.27 ,   43.63 ,       1130 ,      6
01/11/16 ,   43.78 ,   43.86 ,   44.55 ,   43.77 ,   44.55 ,       1170 ,      9
31/10/16 ,   44.89 ,   44.89 ,   44.89 ,   44.75 ,   44.84 ,       2040 ,      4
28/10/16 ,   44.80 ,   44.82 ,   44.84 ,   44.79 ,   44.84 ,         90 ,      5
27/10/16 ,   44.54 ,   44.34 ,   44.54 ,   44.20 ,   44.20 ,        350 ,      3
26/10/16 ,   44.37 ,   44.32 ,   44.37 ,   44.25 ,   44.25 ,         70 ,      4
25/10/16 ,   44.38 ,   44.23 ,   44.38 ,   44.00 ,   44.14 ,         80 ,      5
24/10/16 ,   44.56 ,   44.54 ,   44.58 ,   44.48 ,   44.58 ,         70 ,      5
21/10/16 ,   44.42 ,   44.39 ,   44.42 ,   44.31 ,   44.31 ,        110 ,      7
20/10/16 ,   44.05 ,   44.06 ,   44.09 ,   44.04 ,   44.09 ,         30 ,      3
19/10/16 ,   43.81 ,   43.90 ,   43.99 ,   43.81 ,   43.99 ,        330 ,      6
18/10/16 ,   43.67 ,   43.67 ,   43.67 ,   43.48 ,   43.50 ,        920 ,      3
17/10/16 ,   42.98 ,   42.96 ,   43.00 ,   42.92 ,   42.92 ,        140 ,      5
14/10/16 ,   42.72 ,   42.86 ,   42.89 ,   42.72 ,   42.84 ,        670 ,      4
13/10/16 ,   41.77 ,   41.78 ,   41.81 ,   41.77 ,   41.81 ,         40 ,      2
11/10/16 ,   42.31 ,   42.41 ,   42.45 ,   42.31 ,   42.45 ,        480 ,      5
10/10/16 ,   42.61 ,   42.63 ,   42.67 ,   42.57 ,   42.60 ,        170 ,      7
07/10/16 ,   42.08 ,   42.20 ,   42.30 ,   41.89 ,   42.18 ,        320 ,      8
06/10/16 ,   41.92 ,   41.92 ,   41.92 ,   41.92 ,   41.92 ,       1000 ,      1
05/10/16 ,   41.77 ,   41.71 ,   41.89 ,   41.59 ,   41.59 ,       1640 ,      6
04/10/16 ,   41.09 ,   41.06 ,   41.18 ,   40.89 ,   41.18 ,        170 ,      7
03/10/16 ,   41.17 ,   40.98 ,   41.17 ,   40.86 ,   41.00 ,         80 ,      6
30/09/16 ,   40.82 ,   40.84 ,   40.85 ,   40.82 ,   40.85 ,         70 ,      2
29/09/16 ,   40.78 ,   40.85 ,   41.62 ,   40.78 ,   41.45 ,       1060 ,      5
28/09/16 ,   41.39 ,   41.32 ,   41.39 ,   41.12 ,   41.12 ,         50 ,      3
27/09/16 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,        100 ,      1
26/09/16 ,   40.98 ,   41.02 ,   41.11 ,   40.96 ,   41.11 ,        140 ,      7
23/09/16 ,   41.71 ,   41.71 ,   41.71 ,   41.71 ,   41.71 ,         10 ,      1
22/09/16 ,   41.98 ,   41.82 ,   41.98 ,   41.65 ,   41.65 ,        120 ,      2
21/09/16 ,   41.24 ,   41.21 ,   41.24 ,   41.18 ,   41.18 ,         20 ,      2
20/09/16 ,   40.95 ,   40.96 ,   41.11 ,   40.95 ,   40.96 ,        770 ,      4
19/09/16 ,   40.77 ,   40.81 ,   41.19 ,   40.77 ,   41.19 ,        590 ,      4
16/09/16 ,   40.73 ,   40.72 ,   40.73 ,   40.71 ,   40.71 ,         30 ,      2
15/09/16 ,   41.03 ,   41.02 ,   41.03 ,   40.80 ,   40.80 ,       1140 ,      3
14/09/16 ,   40.32 ,   40.34 ,   40.51 ,   40.32 ,   40.42 ,       1120 ,      3
13/09/16 ,   40.00 ,   39.99 ,   40.55 ,   39.97 ,   40.55 ,       2810 ,      4
12/09/16 ,   41.27 ,   41.25 ,   41.32 ,   41.08 ,   41.08 ,       4000 ,      8
09/09/16 ,   40.93 ,   40.93 ,   41.44 ,   40.93 ,   41.44 ,      50030 ,      3
08/09/16 ,   42.53 ,   42.48 ,   42.53 ,   42.38 ,   42.45 ,        190 ,      8
06/09/16 ,   42.54 ,   42.35 ,   42.54 ,   42.18 ,   42.18 ,         90 ,      5
05/09/16 ,   42.11 ,   42.11 ,   42.21 ,   42.11 ,   42.21 ,        420 ,      2
02/09/16 ,   42.12 ,   42.11 ,   42.12 ,   41.90 ,   41.90 ,       1150 ,      5
01/09/16 ,   41.32 ,   41.30 ,   41.32 ,   41.27 ,   41.27 ,         20 ,      2
31/08/16 ,   41.18 ,   41.22 ,   41.29 ,   41.02 ,   41.25 ,        160 ,      8
30/08/16 ,   41.44 ,   41.77 ,   41.88 ,   41.44 ,   41.88 ,         40 ,      2
29/08/16 ,   41.80 ,   41.81 ,   41.87 ,   41.79 ,   41.79 ,        120 ,      5
26/08/16 ,   41.05 ,   41.23 ,   41.94 ,   41.03 ,   41.74 ,        500 ,     10
25/08/16 ,   41.18 ,   41.24 ,   41.42 ,   41.13 ,   41.34 ,        780 ,      8
24/08/16 ,   41.30 ,   41.30 ,   41.30 ,   41.30 ,   41.30 ,        500 ,      1
23/08/16 ,   41.58 ,   41.59 ,   41.62 ,   41.58 ,   41.59 ,        180 ,      4
22/08/16 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,        700 ,      1
19/08/16 ,   42.37 ,   42.35 ,   42.37 ,   42.27 ,   42.30 ,        280 ,      4
18/08/16 ,   42.37 ,   42.34 ,   42.37 ,   42.31 ,   42.31 ,         40 ,      2
17/08/16 ,   42.36 ,   42.32 ,   42.36 ,   41.91 ,   41.91 ,        110 ,      2
16/08/16 ,   42.29 ,   42.32 ,   42.33 ,   42.29 ,   42.33 ,         60 ,      2
15/08/16 ,   42.23 ,   42.26 ,   42.33 ,   42.10 ,   42.10 ,        620 ,      6
12/08/16 ,   41.92 ,   42.18 ,   42.29 ,   41.92 ,   42.28 ,        220 ,      4
11/08/16 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,         10 ,      1
10/08/16 ,   41.53 ,   41.55 ,   41.66 ,   41.53 ,   41.65 ,        120 ,      3
09/08/16 ,   42.09 ,   42.09 ,   42.09 ,   42.09 ,   42.09 ,        200 ,      1
08/08/16 ,   42.20 ,   42.23 ,   42.24 ,   42.20 ,   42.24 ,        150 ,      4
05/08/16 ,   42.41 ,   42.40 ,   42.41 ,   42.35 ,   42.35 ,        100 ,      2
04/08/16 ,   42.13 ,   42.16 ,   42.41 ,   42.13 ,   42.20 ,       1310 ,      4
03/08/16 ,   42.01 ,   42.01 ,   42.01 ,   42.01 ,   42.01 ,         80 ,      1
02/08/16 ,   41.67 ,   41.67 ,   41.67 ,   41.67 ,   41.67 ,        400 ,      1
01/08/16 ,   42.19 ,   42.22 ,   42.53 ,   42.19 ,   42.53 ,       2330 ,      5
29/07/16 ,   42.46 ,   41.99 ,   42.46 ,   41.90 ,   41.90 ,         60 ,      2
28/07/16 ,   41.42 ,   41.36 ,   41.42 ,   41.23 ,   41.23 ,        440 ,      5
27/07/16 ,   41.72 ,   41.72 ,   41.72 ,   41.71 ,   41.71 ,        820 ,      3
26/07/16 ,   41.68 ,   41.68 ,   41.72 ,   41.68 ,   41.72 ,        270 ,      2
25/07/16 ,   41.27 ,   41.11 ,   41.27 ,   41.08 ,   41.08 ,         80 ,      3
22/07/16 ,   41.05 ,   40.98 ,   41.06 ,   40.81 ,   40.81 ,         50 ,      4
21/07/16 ,   40.58 ,   40.58 ,   40.58 ,   40.58 ,   40.58 ,        500 ,      1
20/07/16 ,   40.60 ,   40.60 ,   40.60 ,   40.49 ,   40.53 ,       1030 ,      3
19/07/16 ,   40.26 ,   40.29 ,   40.29 ,   40.26 ,   40.29 ,        110 ,      2
18/07/16 ,   39.83 ,   39.82 ,   39.83 ,   39.59 ,   39.59 ,       1090 ,      4
15/07/16 ,   39.18 ,   39.19 ,   39.22 ,   39.18 ,   39.22 ,        440 ,      3
14/07/16 ,   39.17 ,   39.17 ,   39.17 ,   39.17 ,   39.17 ,        300 ,      1
13/07/16 ,   38.69 ,   38.67 ,   38.69 ,   38.49 ,   38.49 ,        670 ,      3
12/07/16 ,   38.42 ,   38.41 ,   38.52 ,   38.41 ,   38.52 ,        330 ,      3
11/07/16 ,   38.11 ,   38.13 ,   38.25 ,   38.11 ,   38.24 ,        600 ,      4
08/07/16 ,   37.47 ,   37.49 ,   37.53 ,   37.47 ,   37.51 ,        180 ,      3
07/07/16 ,   37.08 ,   37.08 ,   37.08 ,   37.08 ,   37.08 ,         20 ,      1
06/07/16 ,   36.75 ,   36.72 ,   36.75 ,   36.44 ,   36.44 ,        910 ,      3
05/07/16 ,   36.93 ,   36.98 ,   37.12 ,   36.93 ,   37.12 ,        130 ,      9
01/07/16 ,   36.91 ,   36.84 ,   36.91 ,   36.83 ,   36.83 ,        250 ,      2
30/06/16 ,   36.74 ,   36.69 ,   36.74 ,   36.64 ,   36.64 ,         20 ,      2
29/06/16 ,   36.38 ,   36.33 ,   36.49 ,   36.31 ,   36.49 ,        730 ,      3
28/06/16 ,   35.40 ,   35.42 ,   35.52 ,   35.40 ,   35.52 ,         50 ,      2
27/06/16 ,   35.00 ,   34.98 ,   35.04 ,   34.96 ,   34.96 ,         60 ,      3
24/06/16 ,   35.40 ,   35.44 ,   35.50 ,   35.25 ,   35.50 ,       1270 ,      6
23/06/16 ,   36.20 ,   36.18 ,   36.20 ,   36.18 ,   36.18 ,        700 ,      2
22/06/16 ,   35.70 ,   35.85 ,   35.90 ,   35.70 ,   35.90 ,        120 ,      3
21/06/16 ,   35.58 ,   35.54 ,   35.58 ,   35.47 ,   35.47 ,        300 ,      2
20/06/16 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        200 ,      1
16/06/16 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,   34.38 ,        120 ,      2
15/06/16 ,   34.42 ,   34.45 ,   34.48 ,   34.42 ,   34.43 ,         60 ,      3
14/06/16 ,   34.09 ,   34.19 ,   34.63 ,   34.09 ,   34.63 ,        370 ,      3
13/06/16 ,   34.62 ,   34.68 ,   34.72 ,   34.57 ,   34.57 ,        580 ,      7
09/06/16 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,        900 ,      1
08/06/16 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,         40 ,      1
07/06/16 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,   34.98 ,        100 ,      1
06/06/16 ,   35.05 ,   35.05 ,   35.05 ,   35.05 ,   35.05 ,        500 ,      1
03/06/16 ,   35.02 ,   35.02 ,   35.03 ,   35.02 ,   35.03 ,       1200 ,      2
02/06/16 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,       1000 ,      1
31/05/16 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,   33.94 ,       2000 ,      1
30/05/16 ,   34.11 ,   34.11 ,   34.11 ,   34.11 ,   34.11 ,        200 ,      1
27/05/16 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,        800 ,      1
25/05/16 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,       1000 ,      1
24/05/16 ,   34.02 ,   34.02 ,   34.02 ,   34.02 ,   34.02 ,       1000 ,      1
23/05/16 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,   33.92 ,        600 ,      1
20/05/16 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,        200 ,      1
19/05/16 ,   34.57 ,   34.57 ,   34.57 ,   34.57 ,   34.57 ,        200 ,      1
16/05/16 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,       1700 ,      1
13/05/16 ,   35.67 ,   35.73 ,   35.89 ,   35.67 ,   35.89 ,        140 ,      2
12/05/16 ,   36.76 ,   36.80 ,   36.86 ,   36.76 ,   36.86 ,        300 ,      3
11/05/16 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,   36.26 ,        100 ,      1
10/05/16 ,   36.03 ,   36.00 ,   36.03 ,   35.99 ,   35.99 ,        700 ,      2
09/05/16 ,   34.78 ,   34.74 ,   34.78 ,   34.41 ,   34.41 ,        340 ,      2
06/05/16 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,        100 ,      1
05/05/16 ,   35.24 ,   35.23 ,   35.24 ,   35.21 ,   35.21 ,        400 ,      2
04/05/16 ,   35.62 ,   35.61 ,   35.62 ,   35.60 ,   35.60 ,        200 ,      2
03/05/16 ,   35.73 ,   35.62 ,   35.73 ,   35.58 ,   35.58 ,        400 ,      2
02/05/16 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        100 ,      1
28/04/16 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,         10 ,      1
27/04/16 ,   36.62 ,   36.71 ,   36.72 ,   36.62 ,   36.72 ,        530 ,      2
26/04/16 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,       1000 ,      1
25/04/16 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,       1800 ,      1
22/04/16 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,       1100 ,      1
20/04/16 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,        100 ,      1
19/04/16 ,   36.42 ,   36.33 ,   36.42 ,   36.32 ,   36.32 ,        800 ,      2
18/04/16 ,   36.25 ,   36.22 ,   36.25 ,   36.17 ,   36.17 ,        330 ,      2
15/04/16 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,       2500 ,      2
14/04/16 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,       1000 ,      1
13/04/16 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,        200 ,      1
12/04/16 ,   35.64 ,   35.34 ,   35.64 ,   35.00 ,   35.00 ,       1050 ,      6
11/04/16 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,   34.64 ,        300 ,      1
08/04/16 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,        100 ,      1
07/04/16 ,   32.93 ,   32.93 ,   32.94 ,   32.93 ,   32.94 ,       4200 ,      3
06/04/16 ,   32.85 ,   32.85 ,   32.85 ,   32.85 ,   32.85 ,        100 ,      1
05/04/16 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,       1000 ,      1
04/04/16 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,        500 ,      1
01/04/16 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,        100 ,      1
31/03/16 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,        100 ,      1
30/03/16 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,       1000 ,      1
24/03/16 ,   33.51 ,   33.51 ,   33.51 ,   33.51 ,   33.51 ,       1000 ,      1
22/03/16 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,        100 ,      1
21/03/16 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,       1000 ,      1
17/03/16 ,   34.31 ,   34.28 ,   34.31 ,   34.24 ,   34.24 ,        200 ,      2
16/03/16 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       1000 ,      1
15/03/16 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,   31.93 ,       4000 ,      2
14/03/16 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,   32.99 ,       1000 ,      1
11/03/16 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,       1000 ,      1
10/03/16 ,   33.08 ,   32.79 ,   33.08 ,   32.49 ,   32.49 ,       2000 ,      2
09/03/16 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,        100 ,      1
08/03/16 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,   32.62 ,        100 ,      1
07/03/16 ,   32.32 ,   32.32 ,   32.32 ,   32.32 ,   32.32 ,         90 ,      1
04/03/16 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,   32.50 ,       8200 ,      4
03/03/16 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,        100 ,      1
02/03/16 ,   30.40 ,   29.96 ,   30.40 ,   29.92 ,   29.92 ,        110 ,      2
01/03/16 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,        100 ,      1
29/02/16 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,        400 ,      2
26/02/16 ,   28.88 ,   28.87 ,   28.88 ,   28.80 ,   28.80 ,        110 ,      2
25/02/16 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,        100 ,      1
24/02/16 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,   28.65 ,        100 ,      1
23/02/16 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,        100 ,      1
22/02/16 ,   29.53 ,   29.07 ,   29.53 ,   28.80 ,   28.80 ,       5810 ,      7
19/02/16 ,   28.73 ,   28.73 ,   28.73 ,   28.70 ,   28.70 ,        120 ,      2
18/02/16 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,        100 ,      1
17/02/16 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,        100 ,      1
16/02/16 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,        100 ,      1
15/02/16 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,        100 ,      1
12/02/16 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,        100 ,      1
11/02/16 ,   27.16 ,   27.16 ,   27.17 ,   27.16 ,   27.17 ,        110 ,      2
10/02/16 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,   27.99 ,        100 ,      1
05/02/16 ,   28.27 ,   28.29 ,   28.30 ,   28.22 ,   28.22 ,       4800 ,      5
04/02/16 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,   27.85 ,        180 ,      1
03/02/16 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,   27.27 ,        100 ,      1
02/02/16 ,   26.91 ,   27.49 ,   28.03 ,   26.91 ,   28.03 ,       3900 ,      5
01/02/16 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,        100 ,      2
29/01/16 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,   27.44 ,        100 ,      1
28/01/16 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,        100 ,      1
27/01/16 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,        100 ,      1
26/01/16 ,   25.41 ,   25.40 ,   25.50 ,   25.34 ,   25.50 ,       2460 ,      4
22/01/16 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,        100 ,      1
21/01/16 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,   25.33 ,         10 ,      1
20/01/16 ,   24.89 ,   25.22 ,   25.41 ,   24.89 ,   25.41 ,       1980 ,      5
19/01/16 ,   25.62 ,   25.62 ,   25.62 ,   25.62 ,   25.62 ,        100 ,      1
18/01/16 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,         10 ,      1
15/01/16 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,   25.58 ,        100 ,      1
14/01/16 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,        100 ,      1
13/01/16 ,   26.09 ,   26.13 ,   26.16 ,   26.09 ,   26.16 ,        200 ,      2
12/01/16 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,        100 ,      1
11/01/16 ,   26.52 ,   26.51 ,   26.52 ,   26.50 ,   26.50 ,        200 ,      2
08/01/16 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,        100 ,      1
07/01/16 ,   26.66 ,   26.74 ,   27.01 ,   26.66 ,   27.01 ,        140 ,      3
06/01/16 ,   27.43 ,   27.47 ,   27.51 ,   27.42 ,   27.51 ,        200 ,      6
05/01/16 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,       1000 ,      1
04/01/16 ,   28.25 ,   28.26 ,   28.37 ,   28.25 ,   28.37 ,       1140 ,      3
30/12/15 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,        100 ,      1
29/12/15 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,   29.03 ,       1000 ,      1
28/12/15 ,   29.08 ,   29.09 ,   29.10 ,   29.08 ,   29.10 ,       1770 ,      2
23/12/15 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,   29.05 ,       1000 ,      1
22/12/15 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,   28.62 ,        500 ,      1
21/12/15 ,   28.54 ,   28.55 ,   28.63 ,   28.54 ,   28.63 ,       1100 ,      2
18/12/15 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,       2000 ,      1
17/12/15 ,   29.70 ,   29.70 ,   29.70 ,   29.68 ,   29.68 ,      10000 ,      3
16/12/15 ,   29.63 ,   29.63 ,   29.63 ,   29.62 ,   29.62 ,      10000 ,      2
15/12/15 ,   29.61 ,   29.61 ,   29.61 ,   29.59 ,   29.59 ,      10000 ,      2
14/12/15 ,   29.17 ,   29.17 ,   29.19 ,   29.17 ,   29.18 ,      60000 ,      4
11/12/15 ,   29.57 ,   29.57 ,   29.57 ,   29.56 ,   29.56 ,      10000 ,      2
10/12/15 ,   29.68 ,   29.71 ,   29.72 ,   29.66 ,   29.72 ,      35000 ,      3
09/12/15 ,   30.02 ,   29.79 ,   30.02 ,   29.70 ,   29.70 ,      35000 ,      3
08/12/15 ,   29.16 ,   29.16 ,   29.16 ,   29.15 ,   29.15 ,      10000 ,      2
07/12/15 ,   29.79 ,   29.79 ,   29.79 ,   29.77 ,   29.77 ,      11550 ,      2
04/12/15 ,   29.78 ,   29.78 ,   29.78 ,   29.77 ,   29.77 ,      10000 ,      5
03/12/15 ,   30.66 ,   30.66 ,   30.66 ,   30.65 ,   30.65 ,     110000 ,      3
02/12/15 ,   29.70 ,   29.70 ,   29.70 ,   29.69 ,   29.69 ,      10000 ,      5
01/12/15 ,   29.65 ,   29.65 ,   29.65 ,   29.64 ,   29.64 ,       6500 ,      4
30/11/15 ,   29.86 ,   29.86 ,   29.86 ,   29.85 ,   29.85 ,       6000 ,      3
27/11/15 ,   30.40 ,   30.41 ,   30.50 ,   30.39 ,   30.50 ,       6100 ,      4
26/11/15 ,   31.12 ,   31.11 ,   31.12 ,   31.10 ,   31.10 ,       6000 ,      2
25/11/15 ,   30.99 ,   30.99 ,   31.32 ,   30.97 ,   31.32 ,       6080 ,      4
24/11/15 ,   31.69 ,   31.68 ,   31.69 ,   31.66 ,   31.66 ,       6320 ,      3
23/11/15 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,     200100 ,      2
19/11/15 ,   32.11 ,   32.10 ,   32.11 ,   32.10 ,   32.10 ,       3500 ,      2
18/11/15 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,        100 ,      1
17/11/15 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,       1000 ,      1
16/11/15 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,   31.49 ,        500 ,      1
13/11/15 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,         50 ,      1
12/11/15 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,   31.63 ,         90 ,      1
11/11/15 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,        100 ,      1
09/11/15 ,   31.49 ,   31.75 ,   31.83 ,   31.49 ,   31.83 ,         80 ,      3
06/11/15 ,   31.86 ,   31.89 ,   32.21 ,   31.45 ,   32.21 ,        150 ,      4
05/11/15 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,   32.39 ,        100 ,      1
04/11/15 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,        100 ,      1
03/11/15 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,       1000 ,      1
30/10/15 ,   30.79 ,   30.66 ,   30.79 ,   30.66 ,   30.66 ,        510 ,      2
29/10/15 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,   30.55 ,       1000 ,      1
28/10/15 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,       1000 ,      1
27/10/15 ,   30.97 ,   31.00 ,   31.09 ,   30.97 ,   31.09 ,       3620 ,      3
26/10/15 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,       1000 ,      1
23/10/15 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,       1000 ,      1
22/10/15 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,         70 ,      1
21/10/15 ,   31.26 ,   31.27 ,   31.32 ,   31.22 ,   31.22 ,      55100 ,      5
20/10/15 ,   31.00 ,   31.00 ,   31.00 ,   30.99 ,   30.99 ,       5000 ,      3
19/10/15 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       2000 ,      1
16/10/15 ,   31.32 ,   31.31 ,   31.32 ,   30.93 ,   30.93 ,       1530 ,      2
15/10/15 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,       1500 ,      1
14/10/15 ,   31.11 ,   31.11 ,   31.11 ,   31.11 ,   31.11 ,       1000 ,      1
13/10/15 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,        500 ,      1
09/10/15 ,   31.90 ,   32.03 ,   32.05 ,   31.90 ,   32.05 ,        600 ,      2
08/10/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,        100 ,      1
07/10/15 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,        500 ,      1
06/10/15 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,       1000 ,      1
05/10/15 ,   30.80 ,   30.79 ,   30.80 ,   30.78 ,   30.78 ,       3000 ,      2
02/10/15 ,   30.10 ,   30.10 ,   30.10 ,   30.09 ,   30.09 ,       4000 ,      2
01/10/15 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,       2000 ,      1
30/09/15 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,       1000 ,      1
29/09/15 ,   28.77 ,   28.75 ,   28.77 ,   28.65 ,   28.74 ,       1530 ,      3
28/09/15 ,   28.50 ,   28.51 ,   28.61 ,   28.50 ,   28.61 ,        320 ,      2
25/09/15 ,   28.97 ,   29.24 ,   29.33 ,   28.97 ,   29.33 ,        400 ,      2
24/09/15 ,   29.19 ,   29.10 ,   29.19 ,   29.01 ,   29.01 ,        200 ,      2
23/09/15 ,   29.46 ,   29.73 ,   29.73 ,   29.46 ,   29.73 ,        820 ,      2
22/09/15 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,   30.12 ,         10 ,      1
21/09/15 ,   30.56 ,   30.72 ,   30.88 ,   30.56 ,   30.88 ,         20 ,      2
18/09/15 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,         10 ,      1
17/09/15 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,         50 ,      1
16/09/15 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,         50 ,      1
15/09/15 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,         50 ,      1
14/09/15 ,   30.61 ,   30.61 ,   30.61 ,   30.61 ,   30.61 ,         50 ,      1
11/09/15 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,   30.37 ,         10 ,      1
10/09/15 ,   30.22 ,   30.26 ,   30.29 ,   30.22 ,   30.29 ,        200 ,      2
09/09/15 ,   30.53 ,   30.54 ,   30.57 ,   30.53 ,   30.57 ,         30 ,      2
08/09/15 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,   30.52 ,        260 ,      1
04/09/15 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,   30.47 ,         50 ,      1
03/09/15 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,         50 ,      1
02/09/15 ,   30.48 ,   30.34 ,   30.48 ,   30.33 ,   30.33 ,        150 ,      2
01/09/15 ,   30.53 ,   30.52 ,   30.56 ,   30.47 ,   30.56 ,        300 ,      3
31/08/15 ,   31.32 ,   31.07 ,   31.32 ,   30.94 ,   30.94 ,        150 ,      2
28/08/15 ,   31.65 ,   31.64 ,   31.65 ,   31.63 ,   31.63 ,        200 ,      2
27/08/15 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,        100 ,      1
26/08/15 ,   30.97 ,   30.73 ,   30.97 ,   30.63 ,   30.63 ,        480 ,      3
25/08/15 ,   30.53 ,   30.89 ,   30.97 ,   30.49 ,   30.85 ,       1060 ,      4
24/08/15 ,   30.55 ,   30.53 ,   31.41 ,   29.91 ,   31.41 ,        550 ,      6
21/08/15 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,        200 ,      2
20/08/15 ,   31.96 ,   31.92 ,   31.96 ,   31.88 ,   31.88 ,         20 ,      2
19/08/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,         50 ,      1
18/08/15 ,   32.72 ,   32.69 ,   32.72 ,   32.65 ,   32.65 ,        200 ,      2
17/08/15 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,         20 ,      1
14/08/15 ,   32.38 ,   32.44 ,   32.49 ,   32.38 ,   32.49 ,        200 ,      2
13/08/15 ,   32.41 ,   32.43 ,   32.51 ,   32.41 ,   32.51 ,        130 ,      2
12/08/15 ,   33.08 ,   33.09 ,   33.10 ,   33.08 ,   33.10 ,        200 ,      2
11/08/15 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,         50 ,      1
10/08/15 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,         50 ,      1
07/08/15 ,   33.24 ,   33.37 ,   33.49 ,   33.24 ,   33.49 ,        200 ,      2
06/08/15 ,   33.89 ,   33.89 ,   33.89 ,   33.89 ,   33.89 ,         50 ,      1
05/08/15 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,   34.40 ,         50 ,      1
04/08/15 ,   34.66 ,   34.66 ,   34.66 ,   34.66 ,   34.66 ,         50 ,      1
03/08/15 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,         50 ,      1
31/07/15 ,   34.86 ,   34.86 ,   34.86 ,   34.86 ,   34.86 ,         50 ,      1
30/07/15 ,   34.35 ,   34.35 ,   34.35 ,   34.35 ,   34.35 ,         50 ,      1
28/07/15 ,   33.65 ,   33.71 ,   34.06 ,   33.65 ,   34.06 ,        350 ,      2
27/07/15 ,   33.76 ,   33.76 ,   33.76 ,   33.76 ,   33.76 ,         40 ,      1
24/07/15 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,         50 ,      1
23/07/15 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,   34.14 ,        100 ,      1
22/07/15 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,         50 ,      1
21/07/15 ,   35.33 ,   35.55 ,   35.58 ,   35.33 ,   35.58 ,        870 ,      2
20/07/15 ,   35.42 ,   35.48 ,   35.78 ,   35.42 ,   35.78 ,         60 ,      2
17/07/15 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,   35.72 ,         50 ,      1
16/07/15 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,         30 ,      1
15/07/15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,         50 ,      1
14/07/15 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,         30 ,      1
13/07/15 ,   35.90 ,   35.90 ,   35.90 ,   35.90 ,   35.90 ,        100 ,      1
10/07/15 ,   35.61 ,   35.67 ,   35.72 ,   35.61 ,   35.71 ,      19990 ,      7
08/07/15 ,   35.35 ,   35.37 ,   35.39 ,   35.35 ,   35.39 ,        200 ,      2
06/07/15 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,         50 ,      1
03/07/15 ,   35.97 ,   36.11 ,   36.25 ,   35.97 ,   36.25 ,         20 ,      2
02/07/15 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,   36.25 ,         10 ,      1
01/07/15 ,   36.04 ,   36.18 ,   37.00 ,   36.04 ,   37.00 ,        210 ,      3
30/06/15 ,   36.11 ,   36.09 ,   36.11 ,   36.07 ,   36.07 ,        200 ,      2
29/06/15 ,   35.94 ,   35.96 ,   35.98 ,   35.94 ,   35.98 ,        200 ,      2
26/06/15 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,         10 ,      1
25/06/15 ,   36.00 ,   36.02 ,   36.04 ,   36.00 ,   36.04 ,        200 ,      2
24/06/15 ,   36.50 ,   36.51 ,   36.58 ,   36.50 ,   36.51 ,        210 ,      3
23/06/15 ,   36.89 ,   37.08 ,   37.08 ,   36.89 ,   37.08 ,        730 ,      2
22/06/15 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,         10 ,      1
19/06/15 ,   36.69 ,   36.71 ,   36.81 ,   36.69 ,   36.81 ,        600 ,      3
17/06/15 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,   36.43 ,       1000 ,      1
16/06/15 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,        900 ,      1
15/06/15 ,   36.50 ,   36.38 ,   36.50 ,   36.37 ,   36.37 ,       1100 ,      2
12/06/15 ,   36.71 ,   36.76 ,   36.81 ,   36.71 ,   36.81 ,        200 ,      2
11/06/15 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,       1800 ,      1
10/06/15 ,   37.41 ,   37.41 ,   37.41 ,   37.41 ,   37.41 ,       1050 ,      1
09/06/15 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,   36.90 ,        170 ,      3
08/06/15 ,   37.08 ,   37.08 ,   37.08 ,   37.08 ,   37.08 ,        100 ,      1
05/06/15 ,   37.22 ,   37.22 ,   37.22 ,   37.22 ,   37.22 ,         20 ,      1
03/06/15 ,   37.55 ,   37.55 ,   37.55 ,   37.55 ,   37.55 ,         30 ,      1
02/06/15 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,         50 ,      1
29/05/15 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,        200 ,      2
27/05/15 ,   37.65 ,   37.56 ,   37.65 ,   37.10 ,   37.10 ,        120 ,      2
26/05/15 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,   37.24 ,        490 ,      1
25/05/15 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,         70 ,      1
22/05/15 ,   37.64 ,   37.53 ,   37.64 ,   37.43 ,   37.60 ,        250 ,      4
21/05/15 ,   37.83 ,   37.90 ,   37.96 ,   37.83 ,   37.96 ,        200 ,      2
20/05/15 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,   38.42 ,        100 ,      1
19/05/15 ,   38.53 ,   38.53 ,   38.53 ,   38.53 ,   38.53 ,        100 ,      1
18/05/15 ,   38.74 ,   38.85 ,   38.98 ,   38.74 ,   38.98 ,        250 ,      3
15/05/15 ,   39.42 ,   39.44 ,   39.46 ,   39.42 ,   39.46 ,        200 ,      2
14/05/15 ,   38.77 ,   38.69 ,   38.77 ,   38.60 ,   38.60 ,        200 ,      2
13/05/15 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,         30 ,      1
12/05/15 ,   39.15 ,   39.33 ,   39.53 ,   39.15 ,   39.53 ,        270 ,      3
08/05/15 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,         20 ,      1
07/05/15 ,   39.34 ,   39.34 ,   39.34 ,   39.34 ,   39.34 ,        100 ,      1
06/05/15 ,   39.40 ,   39.66 ,   39.74 ,   39.40 ,   39.70 ,        730 ,      4
05/05/15 ,   39.74 ,   39.81 ,   39.81 ,   39.74 ,   39.81 ,        320 ,      2
30/04/15 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,        100 ,      1
29/04/15 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,   38.21 ,         50 ,      1
28/04/15 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,   38.66 ,         30 ,      1
27/04/15 ,   38.31 ,   38.83 ,   39.18 ,   38.31 ,   39.18 ,         50 ,      2
24/04/15 ,   39.18 ,   39.18 ,   39.18 ,   39.18 ,   39.18 ,         50 ,      1
23/04/15 ,   38.43 ,   38.43 ,   38.43 ,   38.43 ,   38.43 ,        300 ,      1
22/04/15 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,   38.02 ,        100 ,      1
17/04/15 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,        100 ,      1
16/04/15 ,   38.46 ,   38.46 ,   38.46 ,   38.46 ,   38.46 ,        200 ,      1
15/04/15 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,        200 ,      1
14/04/15 ,   37.69 ,   37.76 ,   37.82 ,   37.69 ,   37.82 ,        200 ,      2
10/04/15 ,   37.83 ,   37.83 ,   37.83 ,   37.83 ,   37.83 ,        100 ,      1
09/04/15 ,   37.64 ,   37.59 ,   37.64 ,   37.54 ,   37.54 ,        200 ,      2
08/04/15 ,   38.04 ,   38.10 ,   38.15 ,   38.04 ,   38.15 ,        200 ,      2
07/04/15 ,   38.08 ,   38.15 ,   38.50 ,   38.08 ,   38.50 ,        120 ,      2
06/04/15 ,   38.51 ,   38.51 ,   38.51 ,   38.51 ,   38.51 ,        110 ,      1
02/04/15 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,         20 ,      1
01/04/15 ,   37.34 ,   37.34 ,   37.34 ,   37.34 ,   37.34 ,         40 ,      1
31/03/15 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,   36.72 ,       1010 ,      1
30/03/15 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,         10 ,      1
27/03/15 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,   35.85 ,         20 ,      1
26/03/15 ,   36.28 ,   36.29 ,   36.30 ,   36.28 ,   36.30 ,        150 ,      2
24/03/15 ,   37.07 ,   37.37 ,   37.46 ,   37.07 ,   37.46 ,        130 ,      2
23/03/15 ,   37.31 ,   37.31 ,   37.31 ,   37.31 ,   37.31 ,        130 ,      1
20/03/15 ,   37.39 ,   37.02 ,   37.39 ,   36.99 ,   37.04 ,      16320 ,     14
19/03/15 ,   36.61 ,   36.61 ,   36.75 ,   36.61 ,   36.75 ,       1510 ,      2
18/03/15 ,   37.19 ,   37.07 ,   37.19 ,   37.05 ,   37.05 ,        120 ,      2
17/03/15 ,   36.55 ,   36.20 ,   36.55 ,   36.13 ,   36.13 ,        120 ,      2
16/03/15 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,         50 ,      1
13/03/15 ,   35.53 ,   35.35 ,   35.53 ,   35.16 ,   35.16 ,         20 ,      2
12/03/15 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,         20 ,      1
11/03/15 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,         10 ,      1
10/03/15 ,   35.18 ,   35.09 ,   35.18 ,   35.00 ,   35.00 ,         20 ,      2
09/03/15 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,         10 ,      1
06/03/15 ,   36.24 ,   36.24 ,   36.24 ,   36.24 ,   36.24 ,        100 ,      1
05/03/15 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,        100 ,      1
04/03/15 ,   36.46 ,   36.50 ,   36.54 ,   36.46 ,   36.54 ,        200 ,      2
03/03/15 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,         10 ,      1
02/03/15 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,         10 ,      1
27/02/15 ,   37.44 ,   37.62 ,   37.83 ,   37.24 ,   37.65 ,        340 ,      7
26/02/15 ,   37.51 ,   37.26 ,   37.51 ,   37.24 ,   37.24 ,        110 ,      2
25/02/15 ,   37.24 ,   36.92 ,   37.24 ,   36.90 ,   36.90 ,        210 ,      2
24/02/15 ,   36.87 ,   36.92 ,   36.96 ,   36.87 ,   36.96 ,        200 ,      2
23/02/15 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,         20 ,      1
20/02/15 ,   36.63 ,   36.63 ,   36.63 ,   36.63 ,   36.63 ,        100 ,      1
19/02/15 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,        100 ,      1
18/02/15 ,   36.81 ,   36.89 ,   36.96 ,   36.81 ,   36.96 ,         20 ,      2
13/02/15 ,   36.26 ,   36.00 ,   36.26 ,   35.73 ,   35.73 ,         20 ,      2
12/02/15 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,         10 ,      1
11/02/15 ,   34.50 ,   34.58 ,   34.66 ,   34.50 ,   34.66 ,         20 ,      2
10/02/15 ,   35.09 ,   35.23 ,   35.37 ,   35.09 ,   35.37 ,        200 ,      2
09/02/15 ,   35.78 ,   35.90 ,   35.91 ,   35.78 ,   35.91 ,        110 ,      2
06/02/15 ,   35.22 ,   35.35 ,   35.47 ,   35.22 ,   35.47 ,         20 ,      2
05/02/15 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,         50 ,      1
04/02/15 ,   35.60 ,   35.59 ,   35.60 ,   35.44 ,   35.44 ,        120 ,      3
03/02/15 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,         10 ,      1
02/02/15 ,   34.84 ,   34.85 ,   34.85 ,   34.84 ,   34.85 ,        110 ,      2
30/01/15 ,   34.82 ,   34.90 ,   34.97 ,   34.82 ,   34.97 ,         20 ,      2
29/01/15 ,   35.64 ,   35.65 ,   35.72 ,   35.64 ,   35.72 ,        110 ,      2
28/01/15 ,   35.71 ,   35.61 ,   35.71 ,   35.28 ,   35.28 ,        130 ,      2
27/01/15 ,   35.77 ,   35.49 ,   35.77 ,   35.21 ,   35.21 ,        200 ,      2
23/01/15 ,   36.14 ,   36.21 ,   36.23 ,   36.14 ,   36.23 ,        130 ,      2
22/01/15 ,   36.46 ,   36.69 ,   36.91 ,   36.46 ,   36.91 ,        200 ,      2
21/01/15 ,   35.65 ,   35.65 ,   35.65 ,   35.65 ,   35.65 ,        510 ,      1
20/01/15 ,   35.53 ,   35.53 ,   35.56 ,   35.53 ,   35.56 ,        500 ,     50
19/01/15 ,   35.60 ,   35.64 ,   36.05 ,   35.60 ,   36.05 ,        110 ,      2
16/01/15 ,   36.48 ,   36.26 ,   36.48 ,   36.22 ,   36.22 ,        130 ,      2
15/01/15 ,   35.78 ,   35.87 ,   36.53 ,   35.78 ,   36.53 ,        130 ,      4
14/01/15 ,   36.00 ,   36.19 ,   36.24 ,   36.00 ,   36.05 ,      10020 ,     12
13/01/15 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,         30 ,      1
12/01/15 ,   36.07 ,   36.08 ,   36.14 ,   36.05 ,   36.14 ,       9000 ,      5
08/01/15 ,   37.26 ,   37.34 ,   37.60 ,   37.15 ,   37.15 ,         30 ,      3
07/01/15 ,   37.20 ,   37.02 ,   37.20 ,   36.93 ,   36.93 ,      10610 ,    301
06/01/15 ,   36.14 ,   36.15 ,   36.56 ,   36.14 ,   36.56 ,        510 ,      2
05/01/15 ,   36.25 ,   36.25 ,   36.30 ,   36.25 ,   36.30 ,     100010 ,      2
02/01/15 ,   36.68 ,   36.69 ,   36.89 ,   36.53 ,   36.89 ,      11010 ,      7
30/12/14 ,   37.40 ,   37.95 ,   38.17 ,   37.40 ,   38.03 ,      19010 ,     17
29/12/14 ,   38.07 ,   38.02 ,   38.16 ,   37.88 ,   37.95 ,      10800 ,     15
26/12/14 ,   37.39 ,   37.46 ,   37.51 ,   37.39 ,   37.47 ,        140 ,     11
23/12/14 ,   37.64 ,   37.64 ,   37.65 ,   37.64 ,   37.65 ,        200 ,     20
22/12/14 ,   37.21 ,   37.17 ,   37.21 ,   37.00 ,   37.00 ,        780 ,      4
19/12/14 ,   36.87 ,   36.85 ,   36.91 ,   36.79 ,   36.83 ,        200 ,     20
18/12/14 ,   36.10 ,   36.16 ,   36.24 ,   36.05 ,   36.24 ,        610 ,     51
17/12/14 ,   36.17 ,   36.17 ,   36.26 ,   36.07 ,   36.15 ,       1410 ,     15
16/12/14 ,   35.24 ,   35.20 ,   35.42 ,   35.05 ,   35.42 ,       1050 ,      7
15/12/14 ,   35.97 ,   36.02 ,   36.21 ,   35.96 ,   35.96 ,        290 ,     11
12/12/14 ,   36.56 ,   36.72 ,   37.25 ,   36.56 ,   37.25 ,       1310 ,      3
11/12/14 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,         10 ,      1
10/12/14 ,   37.56 ,   37.76 ,   37.87 ,   37.56 ,   37.87 ,         50 ,      3
09/12/14 ,   37.66 ,   37.76 ,   37.96 ,   37.54 ,   37.96 ,       2500 ,    241
08/12/14 ,   37.88 ,   38.67 ,   39.10 ,   37.88 ,   38.97 ,       5620 ,    454
05/12/14 ,   39.06 ,   39.00 ,   39.16 ,   38.86 ,   39.03 ,       5010 ,    452
04/12/14 ,   38.88 ,   38.96 ,   39.80 ,   38.72 ,   39.80 ,       5340 ,    211
02/12/14 ,   39.89 ,   39.80 ,   39.89 ,   38.80 ,   39.00 ,     110090 ,      5
01/12/14 ,   38.72 ,   38.96 ,   39.01 ,   38.72 ,   39.01 ,        370 ,      4
28/11/14 ,   40.14 ,   40.14 ,   40.14 ,   40.14 ,   40.14 ,     100000 ,      1