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

12/05/25 ,    5.10 ,    5.10 ,    5.10 ,    5.10 ,    5.10 ,        300 ,      1
08/05/25 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,       1100 ,      2
06/05/25 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,       1800 ,      6
02/05/25 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,        200 ,      2
28/04/25 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,    5.50 ,        100 ,      1
25/04/25 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,        100 ,      1
23/04/25 ,    5.89 ,    5.89 ,    5.90 ,    5.89 ,    5.90 ,        200 ,      2
22/04/25 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,       2500 ,      3
23/01/25 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,        100 ,      1
13/01/25 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,       1100 ,      2
10/01/25 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,       4000 ,      4
12/12/24 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,        400 ,      1
10/12/24 ,    6.51 ,    6.57 ,    6.59 ,    6.51 ,    6.59 ,        500 ,      2
05/12/24 ,    6.59 ,    6.59 ,    6.60 ,    6.59 ,    6.60 ,       1800 ,      5
04/12/24 ,    6.65 ,    6.65 ,    6.65 ,    6.65 ,    6.65 ,       1500 ,      7
25/11/24 ,    6.65 ,    6.65 ,    6.65 ,    6.65 ,    6.65 ,        100 ,      1
19/11/24 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,        100 ,      1
05/11/24 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,       1600 ,      3
04/11/24 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,       1000 ,      2
23/10/24 ,    8.50 ,    8.50 ,    8.50 ,    8.50 ,    8.50 ,       3900 ,      6
17/10/24 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,        800 ,      2
16/10/24 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,    8.80 ,        100 ,      1
10/10/24 ,    8.80 ,    8.97 ,    9.50 ,    8.80 ,    8.80 ,        400 ,      4
03/10/24 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,        100 ,      1
02/10/24 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,    9.97 ,        100 ,      1
01/10/24 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,    9.99 ,        100 ,      1
27/09/24 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,        100 ,      1
25/09/24 ,   10.00 ,   10.11 ,   10.31 ,   10.00 ,   10.31 ,       3400 ,     11
24/09/24 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,   10.39 ,        100 ,      1
23/09/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       1000 ,      2
20/09/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
17/09/24 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,   10.31 ,        400 ,      2
11/09/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       1700 ,      5
04/09/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
02/09/24 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,        100 ,      1
16/08/24 ,   11.50 ,   10.83 ,   11.50 ,   10.50 ,   10.50 ,        300 ,      3
02/08/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        500 ,      2
01/08/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
29/07/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
24/07/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        400 ,      2
12/07/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
04/07/24 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,   10.57 ,        100 ,      1
03/07/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        400 ,      2
01/07/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
28/06/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        200 ,      1
14/06/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        200 ,      2
13/06/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        400 ,      2
05/06/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        100 ,      1
17/05/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        400 ,      2
13/05/24 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        300 ,      3
10/05/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,       1000 ,      5
29/04/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        100 ,      1
24/04/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        100 ,      1
22/04/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        100 ,      1
12/04/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        100 ,      1
03/04/24 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,        700 ,      3
02/04/24 ,   10.80 ,   10.82 ,   10.90 ,   10.80 ,   10.90 ,        400 ,      3
25/03/24 ,   11.00 ,   11.00 ,   11.01 ,   11.00 ,   11.00 ,       1300 ,      7
14/03/24 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,        700 ,      3
13/03/24 ,   12.00 ,   12.07 ,   12.13 ,   12.00 ,   12.13 ,        700 ,      4
12/03/24 ,   12.13 ,   12.13 ,   12.13 ,   12.13 ,   12.13 ,        100 ,      1
05/03/24 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,        200 ,      1
09/02/24 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,        100 ,      1
02/02/24 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,       3500 ,      1
01/02/24 ,   14.49 ,   13.89 ,   14.49 ,   13.30 ,   13.30 ,        200 ,      2
11/01/24 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        200 ,      2
10/01/24 ,   12.51 ,   12.12 ,   12.51 ,   12.00 ,   12.00 ,        800 ,      8
08/01/24 ,   14.00 ,   14.00 ,   14.01 ,   14.00 ,   14.01 ,        300 ,      3
05/01/24 ,   14.72 ,   14.72 ,   14.72 ,   14.72 ,   14.72 ,        200 ,      2
04/01/24 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,   14.51 ,        100 ,      1
03/01/24 ,   14.51 ,   14.80 ,   15.10 ,   14.51 ,   15.10 ,        200 ,      2
02/01/24 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,        100 ,      1
28/12/23 ,   15.00 ,   15.26 ,   15.40 ,   15.00 ,   15.40 ,        300 ,      3
27/12/23 ,   18.12 ,   17.92 ,   19.00 ,   16.89 ,   17.00 ,       1700 ,     17
07/12/23 ,   16.50 ,   16.31 ,   16.50 ,   16.19 ,   16.19 ,        500 ,      5
17/11/23 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,   16.19 ,        200 ,      2
07/11/23 ,   15.50 ,   16.24 ,   16.50 ,   15.50 ,   16.49 ,        400 ,      4
03/11/23 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,        100 ,      1
24/10/23 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        100 ,      1
05/10/23 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,   14.50 ,        100 ,      1
02/10/23 ,   13.20 ,   13.20 ,   13.20 ,   13.20 ,   13.20 ,        200 ,      2
21/09/23 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,   13.80 ,        200 ,      2
19/09/23 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,        500 ,      5
05/09/23 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,        100 ,      1
01/09/23 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,   14.00 ,        500 ,      5
30/08/23 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,   14.11 ,        100 ,      1
14/08/23 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,        100 ,      1
03/08/23 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,        100 ,      1
21/07/23 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,        100 ,      1
07/07/23 ,   16.79 ,   16.79 ,   16.79 ,   16.79 ,   16.79 ,        200 ,      1
23/06/23 ,   16.79 ,   16.67 ,   16.79 ,   16.56 ,   16.56 ,        400 ,      4
22/06/23 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,   16.48 ,        100 ,      1
21/06/23 ,   16.10 ,   16.03 ,   16.10 ,   15.99 ,   15.99 ,        300 ,      3
20/06/23 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,   15.98 ,        100 ,      1
15/06/23 ,   15.20 ,   15.83 ,   16.63 ,   14.46 ,   14.94 ,       2000 ,     20
09/06/23 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,   15.84 ,        200 ,      2
06/06/23 ,   15.88 ,   15.40 ,   15.88 ,   14.97 ,   14.97 ,        400 ,      4
05/06/23 ,   14.98 ,   14.92 ,   14.99 ,   14.70 ,   14.70 ,        500 ,      5
02/06/23 ,   14.02 ,   14.02 ,   14.04 ,   14.02 ,   14.04 ,        500 ,      4
01/06/23 ,   14.00 ,   14.25 ,   14.37 ,   14.00 ,   14.37 ,       1300 ,      8
31/05/23 ,   14.36 ,   14.73 ,   16.00 ,   14.35 ,   14.56 ,       1700 ,     13
30/05/23 ,   14.50 ,   15.11 ,   16.50 ,   14.50 ,   15.87 ,       2300 ,     17
26/05/23 ,   19.09 ,   18.61 ,   19.09 ,   18.50 ,   18.50 ,        500 ,      3
25/05/23 ,   18.50 ,   18.33 ,   18.50 ,   18.00 ,   18.00 ,        300 ,      2
23/05/23 ,   19.10 ,   17.88 ,   19.10 ,   15.50 ,   15.50 ,       1200 ,     12
22/05/23 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,   14.60 ,        100 ,      1
19/05/23 ,   14.60 ,   14.68 ,   14.75 ,   14.60 ,   14.75 ,        900 ,      7
17/05/23 ,   14.70 ,   14.79 ,   14.70 ,   14.70 ,   14.70 ,        200 ,      2
16/05/23 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,   15.00 ,        500 ,      5
05/05/23 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,   15.49 ,        100 ,      1
04/05/23 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,        100 ,      1
02/05/23 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,        200 ,      2
28/04/23 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,   16.68 ,        100 ,      1
27/04/23 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,   15.23 ,        100 ,      1
25/04/23 ,   16.09 ,   15.40 ,   16.09 ,   15.21 ,   15.25 ,        500 ,      5
13/04/23 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,        100 ,      1
11/04/23 ,   15.66 ,   15.66 ,   15.67 ,   15.66 ,   15.67 ,        200 ,      2
10/04/23 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,   15.63 ,        100 ,      1
31/03/23 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,        200 ,      2
22/03/23 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,   15.52 ,        100 ,      1
20/03/23 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,   15.46 ,        100 ,      1
17/03/23 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,   15.80 ,        100 ,      1
08/03/23 ,   15.35 ,   15.49 ,   15.61 ,   15.35 ,   15.61 ,        500 ,      5
06/03/23 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,        100 ,      1
03/03/23 ,   15.60 ,   15.59 ,   15.60 ,   15.58 ,   15.58 ,        200 ,      2
23/02/23 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,        100 ,      1
15/02/23 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,   15.51 ,        100 ,      1
13/02/23 ,   15.51 ,   15.55 ,   15.80 ,   15.46 ,   15.46 ,        400 ,      4
02/02/23 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,   16.80 ,        500 ,      3
31/01/23 ,   15.30 ,   15.68 ,   16.16 ,   15.13 ,   16.16 ,       2100 ,     19
30/01/23 ,   16.15 ,   16.35 ,   16.56 ,   16.11 ,   16.56 ,       1100 ,     11
26/01/23 ,   18.00 ,   17.18 ,   18.00 ,   17.00 ,   17.00 ,        800 ,      8
25/01/23 ,   18.00 ,   18.34 ,   19.50 ,   17.61 ,   19.50 ,       1900 ,     18
24/01/23 ,   19.60 ,   20.22 ,   21.15 ,   19.60 ,   21.15 ,        500 ,      5
23/01/23 ,   19.49 ,   20.07 ,   21.00 ,   19.49 ,   21.00 ,       1800 ,     18
20/01/23 ,   21.50 ,   21.53 ,   21.54 ,   21.50 ,   21.54 ,        400 ,      4
19/01/23 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,        100 ,      1
16/01/23 ,   22.00 ,   22.32 ,   22.60 ,   22.00 ,   22.60 ,        500 ,      5
11/01/23 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,   23.01 ,        200 ,      2
02/01/23 ,   24.00 ,   23.75 ,   24.00 ,   22.50 ,   22.50 ,        600 ,      6
29/12/22 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,        100 ,      1
27/12/22 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,        100 ,      1
26/12/22 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,        100 ,      1
06/12/22 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,        300 ,      3
21/11/22 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,   21.03 ,        100 ,      1
17/11/22 ,   22.00 ,   22.00 ,   22.01 ,   22.00 ,   22.01 ,        300 ,      2
11/11/22 ,   22.03 ,   22.53 ,   23.05 ,   22.03 ,   23.04 ,        400 ,      4
10/11/22 ,   23.04 ,   23.04 ,   23.04 ,   23.04 ,   23.04 ,        200 ,      2
09/11/22 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,   23.75 ,        100 ,      1
04/11/22 ,   24.04 ,   24.66 ,   25.28 ,   24.04 ,   25.28 ,        200 ,      2
10/10/22 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,   25.29 ,        100 ,      1
06/10/22 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,        300 ,      3
05/10/22 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,        100 ,      1
04/10/22 ,   23.01 ,   23.08 ,   23.11 ,   23.01 ,   23.11 ,        400 ,      4
29/09/22 ,   24.99 ,   24.25 ,   25.10 ,   23.58 ,   25.00 ,       1000 ,     10
27/09/22 ,   25.50 ,   25.16 ,   25.50 ,   25.00 ,   25.00 ,        300 ,      3
26/09/22 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,   23.10 ,        100 ,      1
23/09/22 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,   24.00 ,        300 ,      3
21/09/22 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,        100 ,      1
14/09/22 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,        100 ,      1
13/09/22 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,        100 ,      1
01/09/22 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,        100 ,      1
30/08/22 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,        200 ,      1
26/08/22 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,   25.06 ,        200 ,      2
23/08/22 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,        100 ,      1
19/08/22 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,        200 ,      2
05/08/22 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,   27.13 ,        100 ,      1
18/07/22 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,   23.80 ,        100 ,      1
14/07/22 ,   23.90 ,   23.90 ,   23.90 ,   23.90 ,   23.90 ,        100 ,      1
08/07/22 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,        100 ,      1
28/06/22 ,   23.65 ,   23.65 ,   23.65 ,   23.65 ,   23.65 ,        100 ,      1
27/06/22 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,        100 ,      1
24/06/22 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,   23.00 ,        700 ,      3
17/06/22 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,        100 ,      1
10/06/22 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,        200 ,      2
08/06/22 ,   26.00 ,   25.73 ,   26.00 ,   25.22 ,   25.99 ,        300 ,      3
07/06/22 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,   25.99 ,        100 ,      1
06/06/22 ,   24.89 ,   24.85 ,   24.89 ,   24.81 ,   24.81 ,        200 ,      2
03/06/22 ,   25.19 ,   25.34 ,   25.50 ,   25.19 ,   25.50 ,        200 ,      2
02/06/22 ,   26.64 ,   26.23 ,   26.64 ,   25.03 ,   25.03 ,        400 ,      4
01/06/22 ,   25.04 ,   25.04 ,   25.04 ,   25.04 ,   25.04 ,        900 ,      2
20/05/22 ,   25.93 ,   25.76 ,   25.93 ,   25.43 ,   25.43 ,        300 ,      3
17/05/22 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,        100 ,      1
16/05/22 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,        100 ,      1
12/05/22 ,   25.90 ,   25.88 ,   25.90 ,   25.85 ,   25.85 ,        300 ,      3
11/05/22 ,   25.10 ,   25.38 ,   25.84 ,   25.10 ,   25.21 ,        300 ,      3
10/05/22 ,   25.55 ,   25.55 ,   25.55 ,   25.55 ,   25.55 ,        100 ,      1
09/05/22 ,   26.00 ,   25.77 ,   26.00 ,   25.55 ,   25.55 ,        200 ,      2
06/05/22 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,        100 ,      1
05/05/22 ,   26.00 ,   25.79 ,   26.00 ,   25.55 ,   25.84 ,        300 ,      3
22/04/22 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,        100 ,      1
20/04/22 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,   26.00 ,        100 ,      1
19/04/22 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,   25.20 ,        100 ,      1
18/04/22 ,   25.21 ,   25.65 ,   26.10 ,   25.21 ,   26.10 ,        200 ,      2
14/04/22 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,   26.24 ,        100 ,      1
13/04/22 ,   25.74 ,   26.06 ,   26.35 ,   25.74 ,   26.10 ,        300 ,      3
12/04/22 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,        300 ,      3
11/04/22 ,   27.00 ,   27.00 ,   27.01 ,   27.00 ,   27.01 ,        200 ,      2
08/04/22 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,        100 ,      1
07/04/22 ,   27.51 ,   28.21 ,   29.50 ,   27.51 ,   29.50 ,        600 ,      6
05/04/22 ,   30.00 ,   30.41 ,   31.48 ,   30.00 ,   30.50 ,       1400 ,     11
04/04/22 ,   30.20 ,   30.61 ,   31.80 ,   28.50 ,   28.50 ,       1600 ,     16
31/03/22 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,        100 ,      1
24/03/22 ,   27.56 ,   27.55 ,   27.56 ,   27.55 ,   27.55 ,        400 ,      3
21/03/22 ,   27.50 ,   27.58 ,   27.66 ,   27.50 ,   27.66 ,        200 ,      2
18/03/22 ,   28.00 ,   28.03 ,   28.05 ,   28.00 ,   28.05 ,        500 ,      4
17/03/22 ,   28.00 ,   28.02 ,   28.05 ,   28.00 ,   28.05 ,        200 ,      2
15/03/22 ,   28.00 ,   28.02 ,   28.05 ,   28.00 ,   28.05 ,        200 ,      2
14/03/22 ,   28.00 ,   28.02 ,   28.05 ,   28.00 ,   28.05 ,        200 ,      2
07/03/22 ,   28.00 ,   28.02 ,   28.05 ,   28.00 ,   28.05 ,        200 ,      2
02/03/22 ,   28.06 ,   28.05 ,   28.06 ,   28.05 ,   28.05 ,        400 ,      4
25/02/22 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,   28.97 ,        100 ,      1
24/02/22 ,   28.00 ,   28.04 ,   28.09 ,   28.00 ,   28.09 ,        200 ,      2
21/02/22 ,   28.09 ,   28.24 ,   28.40 ,   28.09 ,   28.40 ,        200 ,      2
18/02/22 ,   28.10 ,   28.55 ,   29.00 ,   28.10 ,   29.00 ,        200 ,      2
16/02/22 ,   28.10 ,   28.35 ,   28.60 ,   28.10 ,   28.60 ,        200 ,      2
15/02/22 ,   28.90 ,   28.94 ,   29.00 ,   28.90 ,   29.00 ,       1600 ,      3
14/02/22 ,   29.00 ,   28.87 ,   29.60 ,   28.06 ,   28.06 ,       1800 ,      7
11/02/22 ,   28.07 ,   29.19 ,   30.46 ,   28.07 ,   30.46 ,       2400 ,     16
09/02/22 ,   30.83 ,   30.77 ,   30.83 ,   30.72 ,   30.72 ,        200 ,      2
07/02/22 ,   31.20 ,   30.36 ,   31.20 ,   29.00 ,   29.85 ,       1800 ,     15
03/02/22 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,        100 ,      1
02/02/22 ,   29.81 ,   29.86 ,   29.91 ,   29.81 ,   29.91 ,        200 ,      2
01/02/22 ,   29.91 ,   30.03 ,   30.50 ,   29.91 ,   29.92 ,        500 ,      5
27/01/22 ,   30.50 ,   30.53 ,   30.58 ,   30.50 ,   30.55 ,       1800 ,      3
26/01/22 ,   31.43 ,   31.14 ,   31.43 ,   30.71 ,   30.71 ,        300 ,      3
25/01/22 ,   29.90 ,   30.64 ,   31.04 ,   29.90 ,   31.04 ,        300 ,      3
24/01/22 ,   31.90 ,   30.45 ,   31.90 ,   29.99 ,   30.28 ,        600 ,      6
21/01/22 ,   30.40 ,   31.33 ,   31.70 ,   30.40 ,   31.00 ,       2500 ,      9
20/01/22 ,   32.10 ,   32.62 ,   33.05 ,   31.78 ,   31.78 ,       2300 ,      8
19/01/22 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,   31.31 ,        200 ,      2
17/01/22 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,   31.30 ,        100 ,      1
10/01/22 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,        300 ,      2
06/01/22 ,   30.40 ,   30.27 ,   30.89 ,   29.83 ,   30.20 ,        900 ,      8
23/12/21 ,   35.10 ,   35.27 ,   35.46 ,   35.10 ,   35.46 ,        900 ,      3
22/12/21 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,        100 ,      1
20/12/21 ,   35.20 ,   35.34 ,   35.49 ,   35.20 ,   35.49 ,        600 ,      3
16/12/21 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,        100 ,      1
15/12/21 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,        100 ,      1
14/12/21 ,   35.20 ,   35.42 ,   35.64 ,   35.20 ,   35.64 ,        200 ,      2
13/12/21 ,   35.21 ,   35.23 ,   35.36 ,   35.20 ,   35.31 ,       1800 ,      6
09/12/21 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,        100 ,      1
08/12/21 ,   35.30 ,   35.98 ,   37.00 ,   35.30 ,   37.00 ,       1400 ,      6
07/12/21 ,   36.70 ,   35.87 ,   36.71 ,   35.39 ,   35.57 ,       3500 ,     11
03/12/21 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,        100 ,      1
29/11/21 ,   36.00 ,   36.09 ,   37.00 ,   35.31 ,   35.55 ,        700 ,      7
26/11/21 ,   35.40 ,   35.43 ,   35.44 ,   35.40 ,   35.44 ,        700 ,      4
25/11/21 ,   37.00 ,   36.87 ,   37.55 ,   36.38 ,   36.40 ,        600 ,      6
24/11/21 ,   36.08 ,   35.82 ,   36.08 ,   35.57 ,   35.57 ,        200 ,      2
22/11/21 ,   35.59 ,   35.47 ,   35.59 ,   35.40 ,   35.40 ,        500 ,      4
19/11/21 ,   35.74 ,   35.49 ,   35.76 ,   35.40 ,   35.76 ,       1500 ,      6
18/11/21 ,   35.40 ,   35.41 ,   35.42 ,   35.40 ,   35.42 ,        600 ,      6
09/11/21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,        100 ,      1
08/11/21 ,   35.50 ,   35.57 ,   36.28 ,   35.50 ,   36.28 ,       1100 ,      3
04/11/21 ,   35.85 ,   36.39 ,   36.53 ,   35.85 ,   35.87 ,       1000 ,      3
03/11/21 ,   36.04 ,   36.31 ,   38.00 ,   36.00 ,   38.00 ,       5200 ,     19
29/10/21 ,   38.00 ,   38.01 ,   38.29 ,   38.00 ,   38.02 ,       3500 ,      9
26/10/21 ,   38.53 ,   38.30 ,   38.53 ,   38.07 ,   38.07 ,        200 ,      2
25/10/21 ,   39.53 ,   39.29 ,   39.53 ,   39.06 ,   39.06 ,        200 ,      2
22/10/21 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,   38.60 ,        700 ,      7
21/10/21 ,   38.60 ,   38.70 ,   38.76 ,   38.60 ,   38.76 ,       8700 ,     14
20/10/21 ,   38.75 ,   38.75 ,   38.75 ,   38.75 ,   38.75 ,       1000 ,      3
19/10/21 ,   38.75 ,   38.75 ,   38.76 ,   38.75 ,   38.76 ,        600 ,      3
18/10/21 ,   38.75 ,   38.75 ,   38.76 ,   38.75 ,   38.75 ,        300 ,      3
15/10/21 ,   39.83 ,   39.78 ,   39.83 ,   39.74 ,   39.74 ,        200 ,      2
06/10/21 ,   39.99 ,   39.94 ,   39.99 ,   39.89 ,   39.89 ,        400 ,      4
05/10/21 ,   39.98 ,   39.98 ,   39.98 ,   39.98 ,   39.98 ,        100 ,      1
01/10/21 ,   38.75 ,   38.75 ,   38.75 ,   38.75 ,   38.75 ,        100 ,      1
29/09/21 ,   38.75 ,   38.87 ,   39.00 ,   38.75 ,   39.00 ,        200 ,      2
28/09/21 ,   38.80 ,   39.43 ,   39.99 ,   38.80 ,   39.98 ,        500 ,      5
27/09/21 ,   39.40 ,   39.79 ,   39.99 ,   39.40 ,   39.98 ,        300 ,      3
24/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
23/09/21 ,   39.00 ,   39.33 ,   40.00 ,   39.00 ,   40.00 ,        300 ,      3
22/09/21 ,   38.80 ,   39.11 ,   39.60 ,   38.80 ,   39.00 ,       1500 ,      6
20/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,       6100 ,     10
17/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        700 ,      2
16/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        400 ,      4
14/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        200 ,      2
10/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
09/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,       4300 ,      6
06/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
03/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        400 ,      4
02/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        200 ,      2
01/09/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
31/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        600 ,      3
27/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        200 ,      2
25/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
20/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        100 ,      1
19/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,       1300 ,      4
18/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        200 ,      1
17/08/21 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,   38.80 ,        200 ,      2
09/08/21 ,   38.80 ,   38.86 ,   39.89 ,   38.80 ,   39.20 ,       3700 ,     12
06/08/21 ,   40.00 ,   39.80 ,   40.00 ,   40.00 ,   40.00 ,        800 ,      3
05/08/21 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,        100 ,      1
03/08/21 ,   39.91 ,   40.41 ,   40.92 ,   39.91 ,   40.92 ,        200 ,      2
02/08/21 ,   39.00 ,   39.48 ,   40.95 ,   39.00 ,   40.95 ,        400 ,      2
30/07/21 ,   39.99 ,   39.03 ,   40.34 ,   38.85 ,   39.60 ,      11600 ,     18
29/07/21 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,        100 ,      1
28/07/21 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,        100 ,      1
26/07/21 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,        100 ,      1
23/07/21 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,        100 ,      1
22/07/21 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,        100 ,      1
21/07/21 ,   38.91 ,   38.90 ,   38.91 ,   38.91 ,   38.91 ,        200 ,      2
20/07/21 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,        100 ,      1
19/07/21 ,   38.90 ,   38.91 ,   38.92 ,   38.90 ,   38.92 ,        600 ,      3
16/07/21 ,   40.18 ,   39.59 ,   40.18 ,   38.91 ,   38.91 ,        600 ,      5
15/07/21 ,   39.82 ,   39.88 ,   39.94 ,   39.82 ,   39.94 ,        200 ,      2
13/07/21 ,   39.85 ,   39.80 ,   39.85 ,   39.65 ,   39.65 ,        400 ,      2
08/07/21 ,   38.90 ,   38.90 ,   38.91 ,   38.90 ,   38.91 ,        300 ,      2
07/07/21 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,        100 ,      1
01/07/21 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,   38.90 ,        100 ,      1
30/06/21 ,   38.90 ,   38.95 ,   39.00 ,   38.90 ,   39.00 ,        400 ,      2
29/06/21 ,   39.00 ,   39.00 ,   39.00 ,   39.00 ,   39.00 ,       2000 ,      4
28/06/21 ,   39.30 ,   39.33 ,   39.40 ,   39.30 ,   39.40 ,       3300 ,      6
25/06/21 ,   39.43 ,   39.43 ,   39.44 ,   39.42 ,   39.44 ,        400 ,      4
24/06/21 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,        200 ,      2
22/06/21 ,   39.40 ,   39.47 ,   39.60 ,   39.40 ,   39.60 ,        900 ,      5
21/06/21 ,   40.10 ,   40.10 ,   40.10 ,   40.10 ,   40.10 ,        200 ,      2
18/06/21 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,   40.20 ,        100 ,      1
16/06/21 ,   39.40 ,   39.47 ,   39.51 ,   39.40 ,   39.49 ,        900 ,      5
15/06/21 ,   39.99 ,   39.65 ,   40.01 ,   39.50 ,   40.01 ,       3400 ,     12
14/06/21 ,   40.00 ,   40.38 ,   41.95 ,   39.75 ,   41.20 ,      10200 ,     34
11/06/21 ,   39.74 ,   41.44 ,   42.18 ,   39.74 ,   42.18 ,      13400 ,     32
10/06/21 ,   43.00 ,   43.12 ,   43.20 ,   43.00 ,   43.20 ,        505 ,      3
09/06/21 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,        101 ,      1
08/06/21 ,   43.13 ,   43.13 ,   43.20 ,   43.13 ,   43.13 ,       1213 ,      6
07/06/21 ,   42.61 ,   43.10 ,   43.39 ,   42.61 ,   43.38 ,        505 ,      4
04/06/21 ,   42.11 ,   42.36 ,   43.39 ,   42.11 ,   42.31 ,       1315 ,      6
02/06/21 ,   42.31 ,   42.31 ,   42.31 ,   42.31 ,   42.31 ,        404 ,      4
01/06/21 ,   42.35 ,   42.04 ,   42.35 ,   41.43 ,   42.35 ,       1618 ,      5
31/05/21 ,   42.06 ,   42.06 ,   42.06 ,   42.06 ,   42.06 ,        101 ,      1
28/05/21 ,   43.99 ,   43.49 ,   43.99 ,   43.00 ,   43.00 ,        303 ,      3
27/05/21 ,   42.51 ,   43.06 ,   43.64 ,   42.51 ,   43.58 ,       8902 ,     16
26/05/21 ,   43.73 ,   43.22 ,   43.73 ,   42.51 ,   42.51 ,       1011 ,      3
25/05/21 ,   42.51 ,   43.06 ,   43.49 ,   41.53 ,   41.53 ,       3540 ,     21
24/05/21 ,   41.52 ,   42.00 ,   42.50 ,   41.52 ,   42.50 ,        202 ,      2
21/05/21 ,   41.99 ,   42.04 ,   42.09 ,   41.99 ,   42.09 ,        202 ,      2
19/05/21 ,   41.43 ,   41.43 ,   41.43 ,   41.43 ,   41.43 ,        101 ,      1
17/05/21 ,   41.43 ,   41.43 ,   41.43 ,   41.43 ,   41.43 ,        202 ,      2
14/05/21 ,   41.81 ,   42.34 ,   42.86 ,   41.81 ,   42.86 ,        202 ,      2
12/05/21 ,   41.32 ,   41.90 ,   42.51 ,   41.32 ,   42.21 ,       6474 ,     12
11/05/21 ,   42.53 ,   42.87 ,   43.05 ,   42.53 ,   43.00 ,       6171 ,      6
10/05/21 ,   43.03 ,   43.82 ,   44.43 ,   43.03 ,   44.43 ,       7283 ,     13
05/05/21 ,   43.96 ,   44.29 ,   45.77 ,   43.96 ,   45.77 ,        708 ,      6
04/05/21 ,   43.73 ,   44.13 ,   44.28 ,   43.73 ,   44.28 ,       4248 ,      6
03/05/21 ,   44.38 ,   44.46 ,   44.58 ,   44.38 ,   44.50 ,       4350 ,      9
30/04/21 ,   44.50 ,   44.52 ,   44.59 ,   44.50 ,   44.53 ,        708 ,      6
29/04/21 ,   44.48 ,   45.24 ,   45.47 ,   44.38 ,   45.47 ,       5058 ,     11
28/04/21 ,   45.47 ,   45.47 ,   45.52 ,   45.47 ,   45.52 ,       1011 ,      3
27/04/21 ,   45.47 ,   45.62 ,   46.14 ,   45.47 ,   46.14 ,       1315 ,      7
26/04/21 ,   45.47 ,   45.65 ,   45.92 ,   45.47 ,   45.92 ,       1112 ,      5
23/04/21 ,   45.87 ,   45.95 ,   46.15 ,   45.87 ,   46.15 ,        505 ,      4
22/04/21 ,   45.48 ,   45.48 ,   45.49 ,   45.48 ,   45.49 ,        303 ,      3
20/04/21 ,   45.92 ,   45.92 ,   45.92 ,   45.92 ,   45.92 ,        404 ,      1
19/04/21 ,   45.92 ,   47.06 ,   47.50 ,   45.92 ,   47.50 ,        910 ,      4
15/04/21 ,   46.66 ,   46.69 ,   46.70 ,   46.66 ,   46.70 ,        910 ,      2
14/04/21 ,   45.96 ,   47.69 ,   48.49 ,   45.96 ,   48.49 ,        505 ,      4
09/04/21 ,   45.96 ,   46.43 ,   46.65 ,   45.96 ,   46.65 ,       1213 ,      3
07/04/21 ,   46.20 ,   46.21 ,   46.22 ,   46.20 ,   46.21 ,       1416 ,      5
06/04/21 ,   46.95 ,   46.95 ,   46.95 ,   46.95 ,   46.95 ,        202 ,      2
01/04/21 ,   47.79 ,   48.36 ,   49.42 ,   47.79 ,   47.94 ,       1011 ,      8
31/03/21 ,   47.94 ,   47.37 ,   47.94 ,   45.48 ,   45.48 ,       2529 ,      8
29/03/21 ,   46.39 ,   46.42 ,   46.45 ,   46.39 ,   46.45 ,        505 ,      3
24/03/21 ,   45.90 ,   46.11 ,   46.45 ,   45.90 ,   46.16 ,        505 ,      5
23/03/21 ,   45.77 ,   45.54 ,   45.77 ,   45.47 ,   45.47 ,        404 ,      3
22/03/21 ,   45.96 ,   45.96 ,   45.96 ,   45.96 ,   45.96 ,        202 ,      2
19/03/21 ,   45.57 ,   46.68 ,   50.77 ,   45.57 ,   48.38 ,       4147 ,     32
16/03/21 ,   47.38 ,   47.80 ,   48.23 ,   47.38 ,   48.23 ,        202 ,      2
11/03/21 ,   50.26 ,   49.07 ,   50.26 ,   48.44 ,   48.44 ,        303 ,      3
10/03/21 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        101 ,      1
09/03/21 ,   45.67 ,   45.67 ,   45.67 ,   45.67 ,   45.67 ,        101 ,      1
08/03/21 ,   45.68 ,   45.91 ,   45.96 ,   45.68 ,   45.96 ,        505 ,      2
04/03/21 ,   45.96 ,   45.90 ,   45.96 ,   45.84 ,   45.84 ,        202 ,      2
03/03/21 ,   45.47 ,   46.41 ,   47.24 ,   45.47 ,   46.48 ,        404 ,      4
01/03/21 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,        101 ,      1
26/02/21 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,   48.09 ,        101 ,      1
25/02/21 ,   48.44 ,   50.27 ,   54.37 ,   47.92 ,   49.42 ,       3541 ,     24
24/02/21 ,   48.93 ,   48.93 ,   48.93 ,   48.93 ,   48.93 ,        101 ,      1
23/02/21 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,        101 ,      1
22/02/21 ,   47.45 ,   47.80 ,   48.44 ,   47.45 ,   48.44 ,       1011 ,      7
11/02/21 ,   51.20 ,   50.87 ,   51.20 ,   50.53 ,   50.53 ,       1618 ,      4
10/02/21 ,   51.41 ,   51.41 ,   51.41 ,   51.41 ,   51.41 ,        809 ,      1
08/02/21 ,   51.50 ,   51.59 ,   52.39 ,   51.42 ,   52.39 ,        708 ,      3
05/02/21 ,   52.59 ,   53.07 ,   54.17 ,   52.48 ,   54.17 ,        303 ,      3
04/02/21 ,   53.38 ,   53.63 ,   53.87 ,   53.38 ,   53.87 ,        202 ,      2
03/02/21 ,   53.38 ,   54.54 ,   57.26 ,   52.39 ,   52.39 ,       4046 ,     24
02/02/21 ,   52.39 ,   52.86 ,   53.37 ,   52.39 ,   52.39 ,        404 ,      4
01/02/21 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,   52.39 ,        101 ,      1
29/01/21 ,   50.72 ,   51.84 ,   53.38 ,   50.72 ,   53.38 ,        505 ,      5
28/01/21 ,   54.37 ,   51.42 ,   54.37 ,   50.17 ,   50.17 ,        607 ,      6
26/01/21 ,   50.15 ,   51.19 ,   52.37 ,   50.15 ,   51.26 ,        607 ,      6
22/01/21 ,   49.66 ,   50.58 ,   52.61 ,   49.66 ,   51.26 ,       1618 ,     11
21/01/21 ,   51.11 ,   52.73 ,   57.23 ,   51.10 ,   52.39 ,       3439 ,     28
20/01/21 ,   51.11 ,   56.99 ,   64.33 ,   51.11 ,   54.26 ,       7688 ,     69
18/01/21 ,   52.39 ,   53.35 ,   53.49 ,   52.39 ,   53.28 ,       1011 ,      6
15/01/21 ,   52.21 ,   52.14 ,   52.24 ,   51.99 ,   51.99 ,        303 ,      3
14/01/21 ,   53.45 ,   53.45 ,   53.45 ,   53.45 ,   53.45 ,        303 ,      3
13/01/21 ,   53.45 ,   52.62 ,   53.45 ,   52.02 ,   52.39 ,        303 ,      3
12/01/21 ,   53.45 ,   53.77 ,   54.28 ,   53.45 ,   54.28 ,        505 ,      3
08/01/21 ,   53.38 ,   53.72 ,   54.36 ,   53.38 ,   54.36 ,        303 ,      3
07/01/21 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,   53.37 ,        404 ,      1
06/01/21 ,   53.16 ,   53.16 ,   53.16 ,   53.16 ,   53.16 ,        101 ,      1
05/01/21 ,   52.39 ,   53.42 ,   54.86 ,   52.39 ,   54.85 ,       1213 ,      5
04/01/21 ,   54.91 ,   55.14 ,   55.37 ,   54.91 ,   55.37 ,        202 ,      2
29/12/20 ,   56.34 ,   57.04 ,   57.33 ,   56.34 ,   57.30 ,        708 ,      5
23/12/20 ,   56.34 ,   56.49 ,   57.25 ,   56.34 ,   57.25 ,        607 ,      6
22/12/20 ,   56.35 ,   55.75 ,   56.35 ,   54.56 ,   56.34 ,        303 ,      3
21/12/20 ,   56.36 ,   56.35 ,   57.33 ,   55.40 ,   57.33 ,        708 ,      7
18/12/20 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,        101 ,      1
17/12/20 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,   59.37 ,        202 ,      1
16/12/20 ,   59.37 ,   59.75 ,   59.99 ,   59.37 ,   59.99 ,        505 ,      5
14/12/20 ,   60.25 ,   60.73 ,   61.29 ,   59.76 ,   59.80 ,       1112 ,      9
10/12/20 ,   60.78 ,   60.55 ,   60.78 ,   60.31 ,   60.31 ,        202 ,      2
09/12/20 ,   60.31 ,   61.05 ,   61.82 ,   59.36 ,   59.36 ,       2427 ,     16
08/12/20 ,   59.60 ,   61.99 ,   64.05 ,   59.60 ,   61.28 ,       3338 ,     29
07/12/20 ,   59.34 ,   60.91 ,   62.77 ,   59.34 ,   62.27 ,       1416 ,     11
04/12/20 ,   61.28 ,   60.87 ,   61.82 ,   60.30 ,   60.43 ,       3338 ,     19
03/12/20 ,   60.43 ,   61.74 ,   64.25 ,   59.34 ,   59.34 ,       4046 ,     38
02/12/20 ,   59.33 ,   62.61 ,   67.17 ,   59.32 ,   60.31 ,       7992 ,     61
01/12/20 ,   60.30 ,   67.09 ,   72.65 ,   60.30 ,   66.24 ,      13656 ,     95
30/11/20 ,   64.25 ,   70.63 ,   86.00 ,   52.88 ,   52.88 ,      49063 ,    389
27/11/20 ,   51.40 ,   55.36 ,   60.79 ,   50.26 ,   50.26 ,      11531 ,     76
26/11/20 ,   48.38 ,   48.06 ,   50.01 ,   46.68 ,   48.05 ,       3540 ,     29
25/11/20 ,   50.02 ,   50.12 ,   51.40 ,   47.94 ,   47.94 ,       5765 ,     23
24/11/20 ,   46.95 ,   47.68 ,   48.43 ,   46.95 ,   48.43 ,        404 ,      4
23/11/20 ,   46.95 ,   47.25 ,   47.94 ,   46.46 ,   46.46 ,        708 ,      6
20/11/20 ,   45.96 ,   45.96 ,   45.96 ,   45.96 ,   45.96 ,       1719 ,      2
17/11/20 ,   46.39 ,   46.39 ,   46.39 ,   46.39 ,   46.39 ,       1011 ,      2
13/11/20 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,   46.38 ,        202 ,      1
12/11/20 ,   45.96 ,   47.09 ,   47.94 ,   45.96 ,   47.94 ,        404 ,      4
11/11/20 ,   47.93 ,   47.93 ,   47.93 ,   47.93 ,   47.93 ,        101 ,      1
10/11/20 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,        303 ,      1
09/11/20 ,   47.34 ,   47.50 ,   47.55 ,   47.34 ,   47.55 ,       1011 ,      6
06/11/20 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,        606 ,      1
05/11/20 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,        101 ,      1
04/11/20 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,   46.45 ,        101 ,      1
03/11/20 ,   45.47 ,   46.41 ,   47.43 ,   45.47 ,   47.43 ,       1517 ,     10
30/10/20 ,   45.50 ,   45.63 ,   46.01 ,   45.50 ,   46.00 ,       1922 ,     12
29/10/20 ,   46.25 ,   46.53 ,   47.45 ,   45.67 ,   46.46 ,       3237 ,     17
28/10/20 ,   47.23 ,   46.66 ,   48.00 ,   45.67 ,   45.96 ,       5260 ,     20
27/10/20 ,   47.45 ,   49.34 ,   51.60 ,   47.45 ,   50.53 ,       3641 ,     15
26/10/20 ,   49.70 ,   47.58 ,   49.70 ,   46.46 ,   47.19 ,       4552 ,     15
22/10/20 ,   46.74 ,   46.88 ,   48.04 ,   45.66 ,   45.67 ,       5261 ,     20
21/10/20 ,   47.22 ,   47.22 ,   47.22 ,   47.22 ,   47.22 ,        101 ,      1
15/10/20 ,   47.44 ,   47.08 ,   47.44 ,   46.46 ,   46.46 ,        303 ,      3
14/10/20 ,   47.15 ,   46.34 ,   47.15 ,   45.74 ,   45.74 ,       1820 ,      7
13/10/20 ,   46.46 ,   46.88 ,   49.70 ,   46.46 ,   49.70 ,       2630 ,     14
09/10/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        303 ,      3
08/10/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        101 ,      1
06/10/20 ,   48.44 ,   48.43 ,   48.44 ,   48.43 ,   48.43 ,        809 ,      6
02/10/20 ,   48.44 ,   47.12 ,   48.44 ,   46.85 ,   46.90 ,        607 ,      5
01/10/20 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,   46.90 ,        101 ,      1
30/09/20 ,   46.85 ,   46.91 ,   46.95 ,   46.85 ,   46.95 ,       1416 ,     10
28/09/20 ,   46.96 ,   46.95 ,   46.96 ,   46.95 ,   46.95 ,        202 ,      2
25/09/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        101 ,      1
23/09/20 ,   46.95 ,   46.98 ,   47.05 ,   46.95 ,   47.05 ,       1416 ,      9
21/09/20 ,   47.05 ,   47.08 ,   47.15 ,   47.05 ,   47.15 ,        303 ,      3
16/09/20 ,   47.35 ,   47.35 ,   47.35 ,   47.35 ,   47.35 ,        101 ,      1
15/09/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        101 ,      1
14/09/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        404 ,      1
11/09/20 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,        404 ,      1
10/09/20 ,   47.15 ,   47.16 ,   47.20 ,   47.15 ,   47.20 ,        303 ,      3
04/09/20 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,   47.45 ,        101 ,      1
03/09/20 ,   47.41 ,   47.41 ,   47.41 ,   47.41 ,   47.41 ,        101 ,      1
02/09/20 ,   47.40 ,   47.42 ,   47.45 ,   47.40 ,   47.45 ,        404 ,      4
01/09/20 ,   47.36 ,   47.35 ,   47.36 ,   47.35 ,   47.35 ,        202 ,      2
31/08/20 ,   47.20 ,   47.42 ,   47.45 ,   47.20 ,   47.45 ,       2427 ,     15
21/08/20 ,   47.45 ,   47.45 ,   47.46 ,   47.45 ,   47.46 ,        202 ,      2
20/08/20 ,   47.60 ,   47.65 ,   47.69 ,   47.60 ,   47.69 ,       1112 ,      5
19/08/20 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,        607 ,      2
18/08/20 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,        303 ,      2
17/08/20 ,   47.83 ,   47.88 ,   48.04 ,   47.83 ,   47.94 ,       1517 ,      8
14/08/20 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,       1315 ,      3
13/08/20 ,   48.14 ,   48.14 ,   48.15 ,   48.14 ,   48.15 ,       1112 ,      6
12/08/20 ,   48.24 ,   48.57 ,   49.34 ,   48.24 ,   49.34 ,       1315 ,      8
07/08/20 ,   50.40 ,   49.79 ,   50.40 ,   49.18 ,   49.18 ,        202 ,      2
06/08/20 ,   51.40 ,   50.18 ,   51.40 ,   49.85 ,   49.85 ,        505 ,      5
05/08/20 ,   49.72 ,   49.55 ,   49.72 ,   49.42 ,   49.42 ,        303 ,      3
04/08/20 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,        101 ,      1
03/08/20 ,   48.24 ,   48.26 ,   48.44 ,   48.24 ,   48.44 ,        910 ,      5
31/07/20 ,   48.44 ,   48.55 ,   49.42 ,   48.44 ,   49.42 ,       4957 ,     18
30/07/20 ,   48.98 ,   49.26 ,   49.92 ,   48.98 ,   49.92 ,        505 ,      5
27/07/20 ,   50.41 ,   49.88 ,   50.72 ,   49.33 ,   50.43 ,       3237 ,     20
24/07/20 ,   51.40 ,   51.91 ,   54.09 ,   51.15 ,   54.09 ,       1011 ,      6
23/07/20 ,   54.28 ,   55.96 ,   61.32 ,   49.40 ,   49.42 ,      12038 ,     85
22/07/20 ,   49.92 ,   50.03 ,   50.23 ,   49.92 ,   50.23 ,        303 ,      3
21/07/20 ,   51.40 ,   50.60 ,   51.40 ,   49.42 ,   50.46 ,       1112 ,      9
20/07/20 ,   50.44 ,   50.76 ,   51.40 ,   50.44 ,   51.40 ,        303 ,      3
17/07/20 ,   51.80 ,   51.70 ,   51.80 ,   51.60 ,   51.60 ,        202 ,      2
16/07/20 ,   50.41 ,   50.41 ,   50.41 ,   50.41 ,   50.41 ,        202 ,      2
15/07/20 ,   50.46 ,   51.49 ,   51.99 ,   50.46 ,   50.53 ,        606 ,      4
14/07/20 ,   51.39 ,   51.39 ,   51.39 ,   51.39 ,   51.39 ,        101 ,      1
13/07/20 ,   51.92 ,   51.70 ,   52.39 ,   50.78 ,   52.19 ,        809 ,      7
10/07/20 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,        101 ,      1
09/07/20 ,   52.39 ,   51.51 ,   52.39 ,   50.63 ,   50.63 ,        202 ,      2
08/07/20 ,   51.89 ,   51.51 ,   52.38 ,   50.88 ,   52.38 ,       1112 ,     10
06/07/20 ,   51.90 ,   52.02 ,   52.69 ,   51.40 ,   51.40 ,        607 ,      6
03/07/20 ,   51.40 ,   51.40 ,   51.40 ,   51.40 ,   51.40 ,        101 ,      1
02/07/20 ,   51.30 ,   51.19 ,   52.39 ,   50.41 ,   51.02 ,       1112 ,     10
01/07/20 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,        101 ,      1
29/06/20 ,   49.92 ,   49.92 ,   49.92 ,   49.92 ,   49.92 ,        404 ,      2
26/06/20 ,   48.73 ,   48.85 ,   48.93 ,   48.73 ,   48.93 ,        505 ,      5
25/06/20 ,   50.35 ,   50.17 ,   50.35 ,   50.11 ,   50.11 ,        404 ,      4
24/06/20 ,   48.83 ,   49.03 ,   49.81 ,   48.83 ,   49.19 ,       1517 ,     12
23/06/20 ,   50.40 ,   49.77 ,   50.42 ,   48.93 ,   50.42 ,       1011 ,      8
22/06/20 ,   51.26 ,   50.97 ,   51.26 ,   50.81 ,   50.81 ,       1416 ,      7
19/06/20 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,   50.89 ,        101 ,      1
18/06/20 ,   50.91 ,   50.91 ,   50.91 ,   50.91 ,   50.91 ,        404 ,      4
17/06/20 ,   50.41 ,   49.80 ,   50.41 ,   49.42 ,   49.92 ,        910 ,      8
16/06/20 ,   49.92 ,   51.50 ,   52.39 ,   48.98 ,   52.27 ,       1820 ,     14
15/06/20 ,   50.26 ,   49.32 ,   50.54 ,   48.24 ,   50.54 ,       2326 ,     14
12/06/20 ,   52.39 ,   52.18 ,   53.87 ,   50.68 ,   53.87 ,       3237 ,     23
10/06/20 ,   53.38 ,   57.70 ,   62.46 ,   46.46 ,   46.46 ,      12341 ,    104
09/06/20 ,   45.96 ,   44.27 ,   45.96 ,   42.03 ,   43.13 ,       3844 ,     17
08/06/20 ,   43.33 ,   43.06 ,   43.34 ,   42.64 ,   43.34 ,       1416 ,     11
05/06/20 ,   43.00 ,   43.01 ,   43.34 ,   42.94 ,   42.94 ,       1416 ,     10
04/06/20 ,   41.52 ,   41.85 ,   42.51 ,   41.51 ,   42.51 ,       1112 ,      9
03/06/20 ,   42.51 ,   42.13 ,   43.48 ,   41.20 ,   41.20 ,       2427 ,     18
02/06/20 ,   39.54 ,   39.37 ,   39.54 ,   39.20 ,   39.20 ,       1112 ,      9
01/06/20 ,   39.04 ,   38.33 ,   39.04 ,   37.98 ,   38.01 ,        303 ,      3
27/05/20 ,   39.04 ,   37.86 ,   39.04 ,   37.55 ,   38.45 ,        809 ,      6
26/05/20 ,   38.45 ,   37.37 ,   38.45 ,   37.27 ,   37.57 ,       4755 ,     10
25/05/20 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,   38.54 ,        202 ,      2
22/05/20 ,   36.58 ,   36.95 ,   37.36 ,   36.58 ,   36.93 ,        606 ,      6
21/05/20 ,   37.56 ,   37.87 ,   38.55 ,   37.19 ,   37.19 ,       3844 ,     27
20/05/20 ,   37.22 ,   37.20 ,   37.22 ,   37.19 ,   37.19 ,        202 ,      2
19/05/20 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,        101 ,      1
15/05/20 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,   35.95 ,        505 ,      1
14/05/20 ,   36.33 ,   36.31 ,   36.67 ,   36.08 ,   36.08 ,       1820 ,     11
12/05/20 ,   37.01 ,   36.99 ,   37.01 ,   36.97 ,   36.97 ,        303 ,      2
11/05/20 ,   35.99 ,   36.14 ,   36.57 ,   35.99 ,   36.57 ,        404 ,      3
06/05/20 ,   37.87 ,   37.87 ,   37.87 ,   37.87 ,   37.87 ,        101 ,      1
05/05/20 ,   36.94 ,   36.87 ,   37.07 ,   36.58 ,   37.07 ,        404 ,      4
04/05/20 ,   37.56 ,   37.56 ,   37.56 ,   37.56 ,   37.56 ,        101 ,      1
29/04/20 ,   39.54 ,   38.22 ,   39.54 ,   37.58 ,   38.57 ,        607 ,      6
27/04/20 ,   38.57 ,   39.31 ,   39.69 ,   38.57 ,   39.69 ,        303 ,      3
24/04/20 ,   38.54 ,   38.00 ,   38.54 ,   35.84 ,   35.84 ,        505 ,      4
23/04/20 ,   40.22 ,   40.22 ,   40.22 ,   40.22 ,   40.22 ,        101 ,      1
22/04/20 ,   40.23 ,   38.86 ,   40.23 ,   37.56 ,   38.70 ,       1213 ,     11
20/04/20 ,   38.06 ,   38.11 ,   38.98 ,   37.56 ,   38.06 ,       1213 ,     11
16/04/20 ,   38.55 ,   39.19 ,   39.44 ,   38.55 ,   39.44 ,        404 ,      4
15/04/20 ,   41.02 ,   39.97 ,   41.02 ,   39.54 ,   39.54 ,        607 ,      5
14/04/20 ,   39.24 ,   38.65 ,   39.24 ,   37.46 ,   38.26 ,       1416 ,     10
13/04/20 ,   38.25 ,   38.42 ,   39.84 ,   37.57 ,   39.84 ,       4046 ,     21
09/04/20 ,   40.01 ,   38.74 ,   40.02 ,   37.56 ,   38.63 ,        809 ,      8
08/04/20 ,   37.07 ,   37.27 ,   37.46 ,   37.07 ,   37.46 ,        202 ,      2
07/04/20 ,   38.55 ,   39.41 ,   39.54 ,   38.55 ,   39.54 ,        809 ,      8
06/04/20 ,   35.86 ,   36.16 ,   36.96 ,   35.59 ,   35.62 ,       2326 ,     18
03/04/20 ,   34.55 ,   34.58 ,   34.60 ,   34.55 ,   34.60 ,        404 ,      4
02/04/20 ,   36.58 ,   37.48 ,   38.38 ,   36.58 ,   38.38 ,        202 ,      2
01/04/20 ,   38.34 ,   39.66 ,   41.01 ,   38.34 ,   41.01 ,        606 ,      6
31/03/20 ,   38.45 ,   37.30 ,   38.45 ,   36.57 ,   37.08 ,       2124 ,     12
26/03/20 ,   39.54 ,   42.54 ,   44.46 ,   39.54 ,   41.71 ,       2934 ,     24
25/03/20 ,   41.82 ,   37.23 ,   41.82 ,   33.62 ,   33.62 ,       1315 ,      9
24/03/20 ,   33.62 ,   34.21 ,   34.59 ,   33.61 ,   33.61 ,        809 ,      6
23/03/20 ,   33.61 ,   32.46 ,   35.58 ,   31.24 ,   35.58 ,       2225 ,     15
20/03/20 ,   40.43 ,   38.78 ,   40.43 ,   35.88 ,   39.49 ,        606 ,      6
19/03/20 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,        809 ,      2
16/03/20 ,   46.46 ,   47.94 ,   49.42 ,   46.46 ,   49.42 ,        404 ,      4
12/03/20 ,   53.97 ,   53.96 ,   53.97 ,   53.96 ,   53.96 ,        202 ,      2
11/03/20 ,   54.37 ,   56.20 ,   57.42 ,   54.37 ,   57.42 ,        505 ,      5
10/03/20 ,   57.44 ,   61.33 ,   66.36 ,   57.43 ,   66.36 ,       1921 ,     18
06/03/20 ,   66.23 ,   65.54 ,   69.19 ,   62.27 ,   69.19 ,       1719 ,     15
05/03/20 ,   69.79 ,   69.90 ,   70.18 ,   69.79 ,   70.18 ,       1416 ,      9
04/03/20 ,   70.18 ,   68.98 ,   70.18 ,   68.30 ,   69.19 ,       1213 ,     11
03/03/20 ,   70.78 ,   70.69 ,   70.83 ,   70.28 ,   70.28 ,       2832 ,      9
02/03/20 ,   67.71 ,   67.98 ,   68.83 ,   67.09 ,   67.09 ,       3945 ,     22
28/02/20 ,   65.24 ,   65.65 ,   69.19 ,   64.25 ,   69.19 ,       1517 ,     15
27/02/20 ,   69.19 ,   77.03 ,   81.09 ,   68.63 ,   74.11 ,       8700 ,     80
26/02/20 ,   72.16 ,   67.19 ,   76.11 ,   62.82 ,   63.19 ,      10217 ,     58
21/02/20 ,   63.36 ,   62.74 ,   63.36 ,   62.27 ,   62.27 ,       1618 ,      9
20/02/20 ,   63.26 ,   62.96 ,   63.26 ,   61.29 ,   62.27 ,       1517 ,     11
19/02/20 ,   63.25 ,   61.58 ,   63.25 ,   60.79 ,   62.27 ,       2023 ,     15
18/02/20 ,   61.30 ,   61.78 ,   62.27 ,   61.30 ,   62.27 ,        303 ,      3
17/02/20 ,   62.53 ,   62.53 ,   62.53 ,   62.53 ,   62.53 ,        101 ,      1
14/02/20 ,   62.27 ,   62.11 ,   63.16 ,   61.29 ,   61.29 ,       1011 ,     10
13/02/20 ,   62.27 ,   61.77 ,   62.27 ,   61.29 ,   62.27 ,        809 ,      6
12/02/20 ,   62.27 ,   61.71 ,   62.27 ,   61.09 ,   61.09 ,       2933 ,     19
11/02/20 ,   61.28 ,   60.71 ,   61.67 ,   60.30 ,   61.67 ,        809 ,      7
10/02/20 ,   59.80 ,   59.46 ,   62.32 ,   56.46 ,   62.27 ,       9711 ,     36
07/02/20 ,   64.55 ,   64.15 ,   64.55 ,   63.76 ,   64.25 ,       2023 ,     14
06/02/20 ,   63.76 ,   65.00 ,   67.22 ,   63.36 ,   64.25 ,       3844 ,     29
05/02/20 ,   63.26 ,   62.02 ,   63.26 ,   61.19 ,   61.29 ,       5563 ,     15
04/02/20 ,   61.48 ,   61.49 ,   62.08 ,   60.30 ,   60.30 ,       1821 ,     17
03/02/20 ,   60.20 ,   59.82 ,   60.79 ,   58.62 ,   60.30 ,       5463 ,     26
31/01/20 ,   60.32 ,   60.87 ,   65.63 ,   59.30 ,   65.63 ,       7283 ,     50
30/01/20 ,   63.76 ,   66.43 ,   72.21 ,   60.09 ,   61.29 ,      39856 ,    256
29/01/20 ,   66.22 ,   59.47 ,   67.73 ,   48.93 ,   51.40 ,      55840 ,    353
28/01/20 ,   51.99 ,   53.26 ,   57.33 ,   51.99 ,   57.33 ,      10521 ,     75
27/01/20 ,   57.72 ,   57.69 ,   58.32 ,   57.23 ,   57.33 ,       9711 ,     42
24/01/20 ,   59.61 ,   58.71 ,   64.25 ,   56.34 ,   64.25 ,      16893 ,    119
23/01/20 ,   64.25 ,   64.18 ,   69.20 ,   61.49 ,   69.20 ,       9408 ,     64
22/01/20 ,   70.23 ,   71.85 ,   74.64 ,   68.90 ,   74.64 ,      14669 ,     80
21/01/20 ,   74.13 ,   74.57 ,   76.61 ,   73.94 ,   76.61 ,       7891 ,     48
20/01/20 ,   76.62 ,   77.20 ,   79.31 ,   76.61 ,   76.88 ,      11735 ,     59
17/01/20 ,   76.89 ,   76.87 ,   77.89 ,   76.11 ,   76.11 ,       6777 ,     39
16/01/20 ,   78.04 ,   76.56 ,   78.57 ,   76.01 ,   77.94 ,      11836 ,     55
15/01/20 ,   76.13 ,   76.44 ,   79.50 ,   73.93 ,   78.09 ,      19120 ,    126
14/01/20 ,   77.30 ,   78.73 ,   80.15 ,   77.30 ,   78.09 ,      12039 ,     94
13/01/20 ,   83.03 ,   78.57 ,   83.63 ,   75.13 ,   81.06 ,      88918 ,    461
10/01/20 ,   93.23 ,   94.66 ,  100.71 ,   91.46 ,   98.93 ,      27341 ,   1287
09/01/20 ,   96.44 ,   98.93 ,  104.62 ,   94.30 ,  100.00 ,      33046 ,   1531
08/01/20 ,   96.44 ,  102.84 ,  109.96 ,   96.44 ,  104.27 ,      77125 ,   3215
07/01/20 ,  110.32 ,  102.13 ,  110.32 ,   86.83 ,   86.83 ,     137654 ,   5060
06/01/20 ,   85.76 ,   88.61 ,   92.88 ,   84.34 ,   92.88 ,      21600 ,   1332
03/01/20 ,   93.95 ,   95.73 ,  101.06 ,   91.46 ,  100.00 ,      24087 ,   1409
02/01/20 ,  100.71 ,  101.42 ,  106.76 ,   97.50 ,  100.35 ,      26628 ,   1288
30/12/19 ,   99.64 ,  102.49 ,  108.18 ,   99.64 ,  106.76 ,      19417 ,   1166
27/12/19 ,  104.62 ,  106.76 ,  113.87 ,  101.78 ,  112.81 ,      38149 ,   2111
26/12/19 ,  105.33 ,  111.38 ,  119.21 ,  105.33 ,  109.96 ,      87866 ,   3992
23/12/19 ,  103.20 ,   98.93 ,  120.99 ,   82.20 ,   96.08 ,      97307 ,   4584
20/12/19 ,  105.69 ,  122.41 ,  149.46 ,  102.49 ,  131.67 ,     167107 ,   8378
19/12/19 ,  142.34 ,  166.19 ,  213.51 ,   80.07 ,  135.94 ,     729724 ,  32676
18/12/19 ,  128.82 ,   96.79 ,  128.82 ,   72.59 ,   78.29 ,     441742 ,  15824
17/12/19 ,   66.19 ,   56.58 ,   71.88 ,   38.79 ,   38.79 ,     280183 ,   8142
16/12/19 ,   36.65 ,   37.01 ,   40.21 ,   34.16 ,   35.23 ,      68216 ,   1627
13/12/19 ,   33.81 ,   34.16 ,   38.43 ,   31.67 ,   32.03 ,      54812 ,   1315
12/12/19 ,   32.03 ,   31.32 ,   32.03 ,   30.96 ,   32.03 ,       5987 ,    259
11/12/19 ,   31.67 ,   31.32 ,   33.09 ,   29.89 ,   30.60 ,      14703 ,    616
10/12/19 ,   30.25 ,   30.25 ,   30.60 ,   29.89 ,   30.60 ,       1475 ,    107
09/12/19 ,   30.60 ,   30.25 ,   30.96 ,   29.89 ,   30.96 ,       1160 ,    102
06/12/19 ,   30.25 ,   30.25 ,   30.60 ,   30.25 ,   30.60 ,       1759 ,    115
05/12/19 ,   30.60 ,   30.25 ,   30.60 ,   29.89 ,   30.25 ,       2247 ,     82
04/12/19 ,   30.25 ,   29.89 ,   30.60 ,   29.54 ,   30.25 ,       3220 ,    156
03/12/19 ,   30.25 ,   29.54 ,   30.25 ,   29.54 ,   29.89 ,       1424 ,     84
02/12/19 ,   29.89 ,   29.54 ,   29.89 ,   29.54 ,   29.54 ,       2340 ,    111
29/11/19 ,   29.89 ,   29.54 ,   30.25 ,   29.54 ,   30.25 ,        654 ,     60
28/11/19 ,   30.25 ,   29.54 ,   30.25 ,   29.54 ,   30.25 ,       1697 ,     86
27/11/19 ,   29.89 ,   29.89 ,   30.25 ,   29.54 ,   30.25 ,        702 ,     72
26/11/19 ,   30.25 ,   29.89 ,   30.25 ,   29.89 ,   29.89 ,       2034 ,     84
25/11/19 ,   30.25 ,   29.89 ,   30.25 ,   29.54 ,   30.25 ,       2211 ,     94
22/11/19 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   30.25 ,       1275 ,    102
21/11/19 ,   30.25 ,   29.89 ,   30.25 ,   29.89 ,   30.25 ,       2636 ,     98
19/11/19 ,   30.25 ,   29.89 ,   30.96 ,   29.89 ,   30.60 ,       3316 ,    120
18/11/19 ,   30.25 ,   29.89 ,   30.25 ,   29.89 ,   30.25 ,       2175 ,    111
14/11/19 ,   30.25 ,   29.89 ,   30.25 ,   29.54 ,   30.25 ,       1318 ,    106
13/11/19 ,   29.89 ,   29.89 ,   30.60 ,   29.54 ,   29.54 ,       4606 ,    115
12/11/19 ,   29.54 ,   29.89 ,   30.25 ,   29.54 ,   30.25 ,       2891 ,    132
11/11/19 ,   30.60 ,   29.54 ,   30.60 ,   28.82 ,   30.60 ,      11573 ,    404
08/11/19 ,   31.32 ,   31.32 ,   32.03 ,   30.96 ,   31.67 ,       2641 ,    127
07/11/19 ,   31.67 ,   31.32 ,   32.03 ,   30.96 ,   30.96 ,       6313 ,    163
06/11/19 ,   30.96 ,   30.96 ,   31.67 ,   30.96 ,   31.32 ,       2557 ,     88
05/11/19 ,   31.32 ,   31.32 ,   31.67 ,   31.32 ,   31.67 ,       2393 ,    127
04/11/19 ,   30.96 ,   30.96 ,   31.67 ,   30.96 ,   31.32 ,       3981 ,    123
01/11/19 ,   30.96 ,   30.96 ,   32.03 ,   30.96 ,   31.32 ,       4290 ,    187
31/10/19 ,   31.32 ,   31.32 ,   32.38 ,   30.60 ,   30.96 ,      10449 ,    264
30/10/19 ,   30.60 ,   30.60 ,   30.96 ,   30.60 ,   30.96 ,       3813 ,     90
29/10/19 ,   30.96 ,   30.60 ,   31.32 ,   30.60 ,   31.32 ,       1728 ,     73
28/10/19 ,   31.32 ,   30.96 ,   31.32 ,   30.60 ,   30.60 ,       3627 ,    118
25/10/19 ,   30.60 ,   30.60 ,   31.32 ,   30.60 ,   30.96 ,       1399 ,     90
24/10/19 ,   31.32 ,   30.60 ,   31.32 ,   30.25 ,   30.60 ,       5719 ,    116
23/10/19 ,   30.60 ,   30.60 ,   31.32 ,   30.60 ,   30.96 ,       3543 ,    102
22/10/19 ,   30.96 ,   30.96 ,   31.67 ,   30.96 ,   30.96 ,       6258 ,    158
21/10/19 ,   30.96 ,   30.96 ,   31.67 ,   30.96 ,   31.32 ,       5693 ,    234
18/10/19 ,   30.96 ,   30.96 ,   31.32 ,   30.60 ,   31.32 ,       1995 ,    101
17/10/19 ,   30.96 ,   30.96 ,   31.67 ,   30.25 ,   30.60 ,       9441 ,    239
16/10/19 ,   30.25 ,   30.60 ,   32.03 ,   29.89 ,   29.89 ,      20699 ,    525
15/10/19 ,   29.89 ,   29.54 ,   30.25 ,   29.54 ,   29.89 ,       3953 ,     97
14/10/19 ,   29.89 ,   29.54 ,   30.25 ,   29.54 ,   29.54 ,       3037 ,    104
11/10/19 ,   29.54 ,   29.54 ,   29.89 ,   29.18 ,   29.54 ,       2635 ,    105
10/10/19 ,   29.54 ,   29.54 ,   29.89 ,   29.54 ,   29.54 ,       1829 ,    105
09/10/19 ,   29.54 ,   29.54 ,   30.25 ,   29.18 ,   29.89 ,       6330 ,    180
08/10/19 ,   29.54 ,   29.54 ,   29.89 ,   29.18 ,   29.89 ,       1548 ,     62
07/10/19 ,   29.54 ,   29.54 ,   30.25 ,   29.18 ,   29.54 ,       3352 ,    128
04/10/19 ,   29.54 ,   29.18 ,   29.89 ,   29.18 ,   29.54 ,        966 ,     76
03/10/19 ,   29.54 ,   29.54 ,   30.25 ,   28.82 ,   29.54 ,      10643 ,    173
02/10/19 ,   29.18 ,   29.18 ,   29.89 ,   28.47 ,   29.54 ,       7444 ,    166
01/10/19 ,   29.18 ,   29.89 ,   31.32 ,   29.18 ,   30.25 ,      13219 ,    421
30/09/19 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.82 ,       3085 ,    110
27/09/19 ,   28.47 ,   28.47 ,   29.18 ,   28.47 ,   28.82 ,       3790 ,    112
26/09/19 ,   28.47 ,   28.82 ,   29.18 ,   28.47 ,   28.82 ,       9797 ,    141
25/09/19 ,   28.82 ,   28.47 ,   29.18 ,   28.47 ,   28.82 ,       3506 ,    134
24/09/19 ,   29.18 ,   28.82 ,   29.18 ,   28.47 ,   29.18 ,       4252 ,    137
23/09/19 ,   29.18 ,   28.82 ,   29.54 ,   28.47 ,   29.18 ,       3670 ,    149
20/09/19 ,   29.18 ,   28.82 ,   29.54 ,   28.82 ,   29.54 ,       5913 ,    180
19/09/19 ,   29.18 ,   29.18 ,   29.54 ,   28.82 ,   29.54 ,       4926 ,    170
18/09/19 ,   29.18 ,   28.82 ,   29.89 ,   28.82 ,   29.54 ,       8327 ,    233
17/09/19 ,   29.18 ,   29.18 ,   29.54 ,   29.18 ,   29.54 ,       2130 ,    147
16/09/19 ,   29.18 ,   28.82 ,   29.54 ,   28.82 ,   29.18 ,       4887 ,    168
13/09/19 ,   29.18 ,   29.54 ,   30.96 ,   28.82 ,   29.18 ,      17608 ,    438
12/09/19 ,   29.18 ,   28.82 ,   29.54 ,   28.82 ,   29.54 ,       5160 ,    189
11/09/19 ,   29.18 ,   28.82 ,   29.54 ,   28.82 ,   29.18 ,       3625 ,    209
10/09/19 ,   28.82 ,   28.82 ,   30.25 ,   28.47 ,   29.54 ,      13872 ,    360
09/09/19 ,   29.54 ,   29.18 ,   30.25 ,   29.18 ,   30.25 ,       6201 ,    244
06/09/19 ,   30.25 ,   29.54 ,   30.25 ,   29.54 ,   30.25 ,       3649 ,    174
05/09/19 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   30.25 ,       4929 ,    210
04/09/19 ,   30.25 ,   30.25 ,   30.96 ,   29.89 ,   30.60 ,       6063 ,    233
03/09/19 ,   29.89 ,   29.89 ,   30.96 ,   29.54 ,   30.60 ,       7343 ,    300
02/09/19 ,   30.25 ,   29.89 ,   30.96 ,   29.54 ,   29.89 ,      11193 ,    449
30/08/19 ,   29.54 ,   30.60 ,   33.81 ,   29.18 ,   33.09 ,      33618 ,    963
29/08/19 ,   32.03 ,   31.67 ,   34.87 ,   28.47 ,   28.47 ,      60880 ,   1637
28/08/19 ,   25.62 ,   25.62 ,   27.40 ,   24.91 ,   25.98 ,      12179 ,    372
27/08/19 ,   25.98 ,   25.62 ,   27.05 ,   24.91 ,   26.69 ,      18410 ,    513
26/08/19 ,   26.69 ,   27.05 ,   28.47 ,   26.69 ,   27.76 ,       9339 ,    219
23/08/19 ,   28.47 ,   27.76 ,   28.82 ,   27.40 ,   28.82 ,       6633 ,    268
22/08/19 ,   28.47 ,   28.82 ,   30.25 ,   28.47 ,   29.54 ,       9339 ,    254
21/08/19 ,   28.82 ,   28.82 ,   30.25 ,   28.47 ,   29.18 ,       9401 ,    239
20/08/19 ,   29.18 ,   29.54 ,   30.96 ,   28.47 ,   30.60 ,       8232 ,    329
19/08/19 ,   30.25 ,   30.60 ,   31.67 ,   30.25 ,   31.67 ,       6773 ,    262
16/08/19 ,   31.32 ,   31.32 ,   32.38 ,   30.96 ,   32.38 ,       4371 ,    235
15/08/19 ,   32.38 ,   30.96 ,   32.38 ,   30.25 ,   31.32 ,      14202 ,    454
14/08/19 ,   31.67 ,   31.67 ,   33.09 ,   30.96 ,   33.09 ,      19213 ,    490
13/08/19 ,   32.74 ,   32.38 ,   33.09 ,   32.38 ,   33.09 ,       6913 ,    234
12/08/19 ,   32.03 ,   32.03 ,   32.74 ,   31.67 ,   32.38 ,      10711 ,    358
09/08/19 ,   32.03 ,   32.03 ,   33.45 ,   32.03 ,   32.74 ,      24735 ,    511
08/08/19 ,   32.74 ,   33.09 ,   33.81 ,   32.74 ,   33.09 ,      10736 ,    340
07/08/19 ,   32.74 ,   33.45 ,   35.23 ,   32.74 ,   34.52 ,      16976 ,    500
06/08/19 ,   33.81 ,   33.45 ,   34.87 ,   32.03 ,   32.03 ,      29888 ,   1248
05/08/19 ,   31.67 ,   32.03 ,   33.09 ,   31.67 ,   33.09 ,       8005 ,    288
02/08/19 ,   33.09 ,   32.38 ,   33.81 ,   32.03 ,   33.81 ,      10007 ,    277
01/08/19 ,   33.09 ,   33.09 ,   33.45 ,   32.38 ,   33.09 ,      14125 ,    310
31/07/19 ,   32.74 ,   33.09 ,   33.81 ,   32.38 ,   33.09 ,       5286 ,    238
30/07/19 ,   32.74 ,   33.09 ,   34.52 ,   32.38 ,   34.16 ,      13768 ,    398
29/07/19 ,   33.81 ,   33.09 ,   36.65 ,   30.25 ,   32.03 ,      40505 ,    875
26/07/19 ,   31.67 ,   32.03 ,   32.74 ,   31.67 ,   32.38 ,       6302 ,    231
25/07/19 ,   32.38 ,   32.38 ,   33.45 ,   32.03 ,   33.45 ,       7346 ,    295
24/07/19 ,   32.74 ,   33.45 ,   35.23 ,   32.74 ,   35.23 ,      19314 ,    554
23/07/19 ,   34.52 ,   34.52 ,   35.59 ,   34.16 ,   35.23 ,       5993 ,    290
22/07/19 ,   35.23 ,   35.59 ,   37.36 ,   34.87 ,   35.59 ,      17302 ,    519
19/07/19 ,   34.87 ,   37.01 ,   39.86 ,   34.87 ,   37.01 ,      36623 ,    809
18/07/19 ,   36.65 ,   38.79 ,   39.86 ,   36.30 ,   39.14 ,     118854 ,   2818
17/07/19 ,   39.50 ,   38.79 ,   41.99 ,   33.45 ,   33.81 ,     200763 ,   3682
16/07/19 ,   31.32 ,   30.96 ,   31.32 ,   30.60 ,   31.32 ,       3279 ,    178
15/07/19 ,   30.60 ,   30.60 ,   31.67 ,   30.60 ,   30.60 ,       5061 ,    208
12/07/19 ,   31.67 ,   32.38 ,   33.45 ,   31.67 ,   32.38 ,      11092 ,    280
11/07/19 ,   32.03 ,   31.32 ,   32.38 ,   30.96 ,   30.96 ,      19867 ,    404
10/07/19 ,   30.25 ,   32.74 ,   34.52 ,   30.25 ,   33.09 ,      46025 ,    955
08/07/19 ,   32.03 ,   29.54 ,   32.03 ,   28.11 ,   28.82 ,      43183 ,    790
05/07/19 ,   28.47 ,   28.82 ,   29.54 ,   28.11 ,   29.54 ,       9600 ,    276
04/07/19 ,   29.54 ,   29.18 ,   29.89 ,   28.82 ,   29.89 ,      13289 ,    221
03/07/19 ,   29.54 ,   29.18 ,   29.89 ,   28.82 ,   29.54 ,       9790 ,    192
02/07/19 ,   29.54 ,   29.18 ,   29.89 ,   28.82 ,   29.54 ,       7536 ,    152
01/07/19 ,   29.54 ,   29.18 ,   30.25 ,   29.18 ,   30.25 ,       3262 ,    119
28/06/19 ,   29.54 ,   30.25 ,   31.32 ,   29.54 ,   30.25 ,      19318 ,    298
27/06/19 ,   30.25 ,   29.89 ,   30.60 ,   28.47 ,   28.82 ,      15597 ,    279
26/06/19 ,   28.82 ,   28.47 ,   29.54 ,   28.11 ,   29.18 ,       8154 ,    175
25/06/19 ,   29.18 ,   28.82 ,   29.54 ,   28.47 ,   28.82 ,       5711 ,    145
24/06/19 ,   28.82 ,   28.82 ,   29.54 ,   28.11 ,   28.11 ,       9297 ,    251
21/06/19 ,   28.47 ,   28.11 ,   29.18 ,   27.76 ,   28.82 ,       6899 ,    231
19/06/19 ,   28.47 ,   28.82 ,   29.54 ,   28.47 ,   29.18 ,       3173 ,    150
18/06/19 ,   29.18 ,   28.82 ,   29.54 ,   28.82 ,   29.18 ,       4451 ,    149
17/06/19 ,   28.82 ,   28.82 ,   29.54 ,   28.82 ,   29.18 ,       5154 ,    168
14/06/19 ,   29.54 ,   29.54 ,   30.60 ,   29.54 ,   30.60 ,       8114 ,    217
13/06/19 ,   30.60 ,   30.25 ,   31.67 ,   30.25 ,   30.60 ,       7741 ,    155
12/06/19 ,   30.60 ,   30.25 ,   30.96 ,   30.25 ,   30.60 ,       5344 ,    169
11/06/19 ,   30.60 ,   31.32 ,   32.38 ,   30.60 ,   31.67 ,      17386 ,    322
10/06/19 ,   30.96 ,   30.96 ,   31.67 ,   30.60 ,   30.96 ,       4802 ,    136
07/06/19 ,   30.96 ,   30.60 ,   31.32 ,   30.25 ,   30.60 ,      11508 ,    223
06/06/19 ,   30.60 ,   31.32 ,   33.09 ,   30.25 ,   32.38 ,      19356 ,    372
05/06/19 ,   31.67 ,   32.38 ,   34.16 ,   31.67 ,   32.03 ,      31734 ,    681
04/06/19 ,   31.67 ,   33.09 ,   35.94 ,   31.67 ,   32.74 ,     101409 ,   1663
03/06/19 ,   32.03 ,   31.32 ,   32.74 ,   29.54 ,   29.89 ,      47821 ,    661
31/05/19 ,   29.54 ,   29.54 ,   30.25 ,   29.18 ,   29.54 ,       5521 ,    173
30/05/19 ,   29.54 ,   29.54 ,   30.60 ,   29.18 ,   30.25 ,      12691 ,    269
29/05/19 ,   29.89 ,   30.25 ,   31.67 ,   29.54 ,   29.89 ,      14516 ,    353
28/05/19 ,   29.89 ,   31.32 ,   33.09 ,   29.18 ,   29.89 ,      35877 ,    587
27/05/19 ,   29.89 ,   29.18 ,   30.60 ,   29.18 ,   30.25 ,       4723 ,    139
24/05/19 ,   29.18 ,   29.54 ,   30.96 ,   29.18 ,   30.25 ,      13413 ,    349
23/05/19 ,   29.18 ,   30.25 ,   32.38 ,   28.47 ,   29.54 ,      35064 ,    758
22/05/19 ,   29.18 ,   30.25 ,   32.38 ,   29.18 ,   30.25 ,      14527 ,    342
21/05/19 ,   29.54 ,   29.54 ,   31.32 ,   26.69 ,   26.69 ,      16487 ,    489
20/05/19 ,   26.69 ,   27.05 ,   27.76 ,   26.69 ,   27.05 ,       3461 ,    160
17/05/19 ,   26.69 ,   27.40 ,   28.47 ,   26.69 ,   28.47 ,       3096 ,    123
16/05/19 ,   28.11 ,   28.47 ,   30.25 ,   27.76 ,   28.82 ,       2706 ,    151
15/05/19 ,   28.82 ,   28.47 ,   29.18 ,   27.76 ,   28.82 ,       2380 ,    127
14/05/19 ,   28.82 ,   29.18 ,   30.25 ,   28.47 ,   29.89 ,       3720 ,    138
13/05/19 ,   29.89 ,   30.60 ,   31.67 ,   29.54 ,   29.54 ,       9156 ,    256
10/05/19 ,   29.54 ,   29.54 ,   32.03 ,   26.33 ,   27.76 ,      20620 ,    584
09/05/19 ,   27.76 ,   27.76 ,   29.89 ,   27.40 ,   29.89 ,      12009 ,    295
08/05/19 ,   29.54 ,   29.89 ,   31.67 ,   29.54 ,   31.32 ,       7790 ,    267
07/05/19 ,   31.32 ,   31.32 ,   32.74 ,   30.25 ,   30.25 ,      10421 ,    296
06/05/19 ,   30.25 ,   30.60 ,   32.74 ,   29.89 ,   32.03 ,      12222 ,    371
03/05/19 ,   31.67 ,   33.45 ,   36.65 ,   30.96 ,   36.65 ,      31634 ,   1027
02/05/19 ,   35.94 ,   36.30 ,   37.36 ,   35.94 ,   37.36 ,       8353 ,    243
30/04/19 ,   37.36 ,   37.36 ,   38.43 ,   35.94 ,   38.43 ,       7883 ,    226
29/04/19 ,   38.43 ,   38.08 ,   38.79 ,   37.36 ,   38.79 ,       4908 ,    163
26/04/19 ,   38.43 ,   38.79 ,   39.86 ,   38.43 ,   39.14 ,       5437 ,    169
25/04/19 ,   38.43 ,   39.14 ,   39.86 ,   38.43 ,   39.86 ,       4898 ,    187
24/04/19 ,   39.50 ,   39.50 ,   39.86 ,   38.79 ,   39.86 ,       4184 ,    130
23/04/19 ,   39.86 ,   39.86 ,   40.57 ,   39.50 ,   39.86 ,      12849 ,    228
22/04/19 ,   39.86 ,   39.86 ,   40.57 ,   39.86 ,   40.57 ,       6302 ,    203
18/04/19 ,   40.21 ,   41.64 ,   43.77 ,   39.50 ,   39.86 ,      14827 ,    446
17/04/19 ,   39.14 ,   39.50 ,   40.21 ,   38.43 ,   39.50 ,      29764 ,    263
16/04/19 ,   39.50 ,   39.86 ,   42.35 ,   39.14 ,   42.35 ,       7721 ,    296
15/04/19 ,   40.57 ,   42.35 ,   44.48 ,   40.21 ,   43.77 ,       7286 ,    279
12/04/19 ,   43.41 ,   43.41 ,   44.84 ,   43.41 ,   44.84 ,       6570 ,    195
11/04/19 ,   44.48 ,   45.19 ,   46.97 ,   43.77 ,   45.91 ,      16918 ,    418
10/04/19 ,   44.84 ,   44.84 ,   47.33 ,   42.70 ,   44.48 ,      26959 ,    651
09/04/19 ,   42.35 ,   42.35 ,   44.13 ,   40.57 ,   43.41 ,      37408 ,    674
08/04/19 ,   44.48 ,   45.91 ,   48.04 ,   44.48 ,   47.68 ,      18719 ,    467
05/04/19 ,   47.68 ,   48.75 ,   50.89 ,   46.97 ,   49.46 ,      15062 ,    498
04/04/19 ,   49.46 ,   49.11 ,   52.67 ,   44.48 ,   45.55 ,      44985 ,   1002
03/04/19 ,   45.55 ,   45.19 ,   48.04 ,   42.70 ,   45.19 ,      22887 ,    621
02/04/19 ,   45.19 ,   48.75 ,   54.80 ,   44.84 ,   53.73 ,      70037 ,   2459
01/04/19 ,   49.82 ,   44.84 ,   53.38 ,   35.94 ,   37.36 ,      71466 ,   1845
29/03/19 ,   38.79 ,   41.64 ,   50.53 ,   35.94 ,   46.26 ,      66763 ,   1814
28/03/19 ,   44.48 ,   54.80 ,   65.83 ,   43.06 ,   56.94 ,     110385 ,   3776
27/03/19 ,   49.82 ,   42.35 ,   53.38 ,   16.37 ,   17.08 ,     120275 ,   3105
26/03/19 ,   16.73 ,   16.37 ,   17.44 ,   16.01 ,   17.08 ,     281667 ,   1141
25/03/19 ,   16.37 ,   16.01 ,   16.73 ,   15.66 ,   16.37 ,     120794 ,    632
22/03/19 ,   15.30 ,   14.95 ,   15.30 ,   14.95 ,   14.95 ,      13462 ,     54
21/03/19 ,   14.95 ,   14.95 ,   15.30 ,   14.95 ,   15.30 ,      14872 ,     38
20/03/19 ,   15.30 ,   14.95 ,   15.30 ,   14.59 ,   14.59 ,      18206 ,     81
19/03/19 ,   14.59 ,   14.95 ,   14.95 ,   14.59 ,   14.59 ,       9616 ,     57
18/03/19 ,   14.59 ,   14.95 ,   15.30 ,   14.59 ,   15.30 ,      27224 ,    160
15/03/19 ,   15.30 ,   15.30 ,   15.66 ,   14.95 ,   14.95 ,      13339 ,     83
14/03/19 ,   15.30 ,   15.30 ,   15.30 ,   14.95 ,   14.95 ,      12569 ,     63
13/03/19 ,   14.95 ,   15.30 ,   15.66 ,   14.95 ,   15.30 ,      14493 ,     84
12/03/19 ,   15.30 ,   15.30 ,   15.66 ,   14.95 ,   15.30 ,      30441 ,    145
11/03/19 ,   14.95 ,   14.95 ,   15.66 ,   14.59 ,   14.95 ,      36840 ,    136
08/03/19 ,   14.95 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,      10220 ,     54
07/03/19 ,   14.23 ,   14.23 ,   14.59 ,   14.23 ,   14.23 ,      12572 ,     63
06/03/19 ,   14.23 ,   13.88 ,   14.23 ,   13.88 ,   13.88 ,       8207 ,     43
01/03/19 ,   14.23 ,   13.88 ,   14.23 ,   13.88 ,   14.23 ,      12011 ,     67
28/02/19 ,   13.88 ,   13.88 ,   14.23 ,   13.88 ,   13.88 ,      20261 ,     78
27/02/19 ,   13.88 ,   13.88 ,   14.23 ,   13.88 ,   14.23 ,       8249 ,     38
26/02/19 ,   13.88 ,   13.88 ,   14.59 ,   13.52 ,   13.88 ,      51849 ,    266
25/02/19 ,   13.88 ,   13.88 ,   14.59 ,   13.52 ,   13.88 ,      64459 ,    267
22/02/19 ,   13.52 ,   13.52 ,   13.88 ,   12.81 ,   13.17 ,      84532 ,    335
21/02/19 ,   12.45 ,   12.45 ,   12.45 ,   12.10 ,   12.45 ,       5345 ,     20
20/02/19 ,   12.81 ,   12.10 ,   12.81 ,   12.10 ,   12.10 ,       7480 ,     32
19/02/19 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,       6198 ,     37
18/02/19 ,   12.10 ,   12.10 ,   12.45 ,   12.10 ,   12.45 ,      13379 ,     52
15/02/19 ,   12.45 ,   12.10 ,   12.45 ,   11.74 ,   11.74 ,      13080 ,     58
14/02/19 ,   11.74 ,   11.74 ,   12.10 ,   11.39 ,   11.39 ,       8210 ,     50
13/02/19 ,   11.39 ,   11.39 ,   11.74 ,   11.39 ,   11.74 ,      23378 ,     50
12/02/19 ,   11.39 ,   11.39 ,   11.74 ,   11.39 ,   11.74 ,      33251 ,    100
11/02/19 ,   11.74 ,   11.74 ,   12.10 ,   11.39 ,   12.10 ,      36390 ,    174
08/02/19 ,   12.45 ,   12.45 ,   12.81 ,   12.10 ,   12.45 ,      74970 ,    303
07/02/19 ,   13.52 ,   13.88 ,   15.30 ,   13.17 ,   13.17 ,     169696 ,    895
06/02/19 ,   12.81 ,   12.81 ,   13.17 ,   12.45 ,   12.45 ,      44163 ,    106
05/02/19 ,   12.45 ,   12.81 ,   12.81 ,   12.45 ,   12.81 ,      21333 ,    112
04/02/19 ,   12.81 ,   12.45 ,   12.81 ,   12.10 ,   12.10 ,      13172 ,     66
01/02/19 ,   12.10 ,   12.10 ,   12.45 ,   12.10 ,   12.10 ,       9105 ,     66
31/01/19 ,   12.10 ,   12.81 ,   13.17 ,   12.10 ,   12.45 ,      20179 ,     94
30/01/19 ,   12.45 ,   13.17 ,   13.52 ,   12.10 ,   12.10 ,      31755 ,    156
29/01/19 ,   11.74 ,   12.10 ,   12.45 ,   11.74 ,   12.10 ,       8079 ,     40
28/01/19 ,   12.10 ,   11.74 ,   12.45 ,   11.03 ,   12.45 ,      23091 ,    138
24/01/19 ,   12.81 ,   13.17 ,   13.52 ,   12.45 ,   13.17 ,      31242 ,    167
23/01/19 ,   13.17 ,   13.52 ,   13.52 ,   13.17 ,   13.52 ,     208529 ,    130
22/01/19 ,   13.52 ,   13.52 ,   13.52 ,   13.17 ,   13.17 ,      20181 ,    117
21/01/19 ,   13.17 ,   13.17 ,   13.52 ,   12.81 ,   12.81 ,      14873 ,    101
18/01/19 ,   12.45 ,   12.81 ,   13.17 ,   12.10 ,   12.81 ,      50747 ,    225
17/01/19 ,   13.88 ,   13.52 ,   13.88 ,   13.52 ,   13.88 ,      51266 ,     58
16/01/19 ,   13.52 ,   13.52 ,   13.88 ,   13.52 ,   13.52 ,      64478 ,    117
15/01/19 ,   13.52 ,   13.52 ,   13.88 ,   13.52 ,   13.52 ,      59048 ,    161
14/01/19 ,   13.88 ,   13.52 ,   14.59 ,   13.52 ,   13.52 ,      87012 ,    281
11/01/19 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,      38781 ,     72
10/01/19 ,   13.52 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,      64606 ,    155
09/01/19 ,   13.52 ,   13.52 ,   13.88 ,   13.52 ,   13.52 ,      37712 ,    119
08/01/19 ,   13.52 ,   13.52 ,   13.88 ,   12.81 ,   13.52 ,      13383 ,     82
07/01/19 ,   13.52 ,   13.17 ,   13.52 ,   12.10 ,   12.81 ,      63937 ,    227
04/01/19 ,   12.81 ,   12.81 ,   13.52 ,   12.10 ,   13.17 ,      41555 ,     85
03/01/19 ,   13.17 ,   13.52 ,   13.88 ,   13.17 ,   13.17 ,      50667 ,    242
02/01/19 ,   13.17 ,   13.88 ,   14.59 ,   13.17 ,   14.59 ,      56423 ,    209
28/12/18 ,   15.30 ,   15.66 ,   16.37 ,   14.59 ,   16.37 ,     187472 ,    722
27/12/18 ,   16.73 ,   14.23 ,   18.15 ,   11.74 ,   11.74 ,     300021 ,   1060
26/12/18 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       3433 ,     17
21/12/18 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        585 ,      5
20/12/18 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,       1534 ,     11
19/12/18 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        888 ,     14
18/12/18 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       1110 ,      5
17/12/18 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       3432 ,     16
14/12/18 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        747 ,      8
13/12/18 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        242 ,      4
12/12/18 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       1716 ,     17
11/12/18 ,   12.45 ,   12.45 ,   14.23 ,   12.45 ,   13.52 ,      89061 ,     79
10/12/18 ,   14.23 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,        444 ,     12
07/12/18 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       1696 ,     13
06/12/18 ,   13.52 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,        343 ,     11
05/12/18 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       4119 ,     16
04/12/18 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        343 ,     16
03/12/18 ,   14.23 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,       6603 ,     46
30/11/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       1150 ,     13
29/11/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       3289 ,      4
28/11/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       2260 ,      7
27/11/18 ,   14.23 ,   14.95 ,   14.95 ,   14.23 ,   14.95 ,       3249 ,     28
26/11/18 ,   14.23 ,   14.95 ,   14.95 ,   14.23 ,   14.95 ,       2240 ,     11
23/11/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       1594 ,      7
22/11/18 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       2078 ,      9
21/11/18 ,   14.95 ,   14.95 ,   15.66 ,   14.95 ,   14.95 ,       5348 ,     26
19/11/18 ,   14.95 ,   14.95 ,   16.37 ,   14.95 ,   15.66 ,       9122 ,     54
16/11/18 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       5348 ,     34
14/11/18 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        201 ,      2
13/11/18 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,        686 ,      7
12/11/18 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       2381 ,     22
09/11/18 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       1130 ,     12
08/11/18 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,      18935 ,     83
07/11/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        363 ,      4
06/11/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        545 ,      8
05/11/18 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,       2261 ,     19
01/11/18 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,       3573 ,     32
31/10/18 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,       5611 ,     63
30/10/18 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,      32015 ,    168
29/10/18 ,   16.37 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,       3815 ,     11
26/10/18 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,       1978 ,     16
25/10/18 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,       1756 ,     15
24/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,       3512 ,     27
23/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,      11992 ,     27
22/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,       1150 ,     14
19/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        847 ,      3
18/10/18 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       2261 ,     20
17/10/18 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       1574 ,     14
16/10/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         60 ,      3
15/10/18 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.08 ,        282 ,      3
11/10/18 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.08 ,        928 ,     19
10/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        201 ,      1
09/10/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,       1796 ,      9
08/10/18 ,   17.79 ,   17.79 ,   18.50 ,   17.08 ,   17.08 ,       2342 ,     20
05/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        262 ,      2
03/10/18 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,       5975 ,     30
02/10/18 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,       2583 ,     22
01/10/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        201 ,      2
28/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        948 ,      9
27/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        989 ,     12
26/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,         40 ,      1
25/09/18 ,   17.08 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,       1453 ,      7
24/09/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   18.50 ,         40 ,      2
21/09/18 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        787 ,      8
20/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        625 ,      5
19/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        201 ,      4
17/09/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        585 ,      5
13/09/18 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,        343 ,      3
11/09/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        403 ,      2
10/09/18 ,   17.08 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,        948 ,      5
06/09/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        121 ,      1
05/09/18 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        222 ,      2
04/09/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         40 ,      1
03/09/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         20 ,      1
31/08/18 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,         20 ,      1
30/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        181 ,      2
29/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         60 ,      1
28/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        403 ,      4
27/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        262 ,      5
23/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         60 ,      2
22/08/18 ,   17.08 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,        363 ,      8
21/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         80 ,      3
20/08/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   18.50 ,        767 ,     10
17/08/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        242 ,      5
16/08/18 ,   19.57 ,   17.79 ,   19.57 ,   17.79 ,   17.79 ,        464 ,      8
15/08/18 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,       2483 ,     30
14/08/18 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   18.50 ,        605 ,      4
10/08/18 ,   18.50 ,   18.50 ,   19.57 ,   17.08 ,   19.57 ,        949 ,     11
09/08/18 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        181 ,      2
08/08/18 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   19.57 ,       1049 ,     11
07/08/18 ,   19.57 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,       1332 ,      8
06/08/18 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        585 ,      4
03/08/18 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   19.57 ,       1797 ,     15
02/08/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        787 ,      6
01/08/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,         20 ,      1
31/07/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        161 ,      1
30/07/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        403 ,      3
27/07/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,       1231 ,      9
26/07/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   18.50 ,       3593 ,     38
25/07/18 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       3250 ,     19
24/07/18 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        545 ,      6
23/07/18 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        181 ,      2
20/07/18 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       3452 ,     15
18/07/18 ,   18.50 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,        141 ,      4
17/07/18 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   17.79 ,       3836 ,     13
16/07/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,         20 ,      1
13/07/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   18.50 ,        383 ,      4
12/07/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,       6380 ,     19
11/07/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,         40 ,      1
10/07/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        201 ,      3
06/07/18 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        141 ,      3
05/07/18 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   17.79 ,        181 ,      2
04/07/18 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,       1049 ,     11
03/07/18 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   17.79 ,       5169 ,      3
29/06/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,       3675 ,      6
28/06/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,         60 ,      3
27/06/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        747 ,      4
25/06/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,         40 ,      1
21/06/18 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        363 ,      6
20/06/18 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,        868 ,      7
19/06/18 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,        363 ,      4
18/06/18 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        181 ,      4
15/06/18 ,   17.79 ,   17.08 ,   19.57 ,   17.08 ,   17.08 ,       2200 ,     18
14/06/18 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,       2665 ,     13
13/06/18 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       2564 ,     16
12/06/18 ,   19.57 ,   19.57 ,   20.28 ,   18.50 ,   20.28 ,       2119 ,     19
11/06/18 ,   20.28 ,   20.28 ,   21.00 ,   20.28 ,   21.00 ,         80 ,      2
08/06/18 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,        242 ,      3
07/06/18 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,         20 ,      1
06/06/18 ,   20.28 ,   20.28 ,   21.00 ,   20.28 ,   21.00 ,         80 ,      4
05/06/18 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,       1715 ,     41
04/06/18 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   22.42 ,        201 ,      6
01/06/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        444 ,      1
30/05/18 ,   22.42 ,   21.71 ,   22.42 ,   21.71 ,   22.42 ,        746 ,      7
29/05/18 ,   22.42 ,   23.84 ,   23.84 ,   22.42 ,   23.84 ,       2442 ,     45
28/05/18 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        181 ,      2
25/05/18 ,   24.55 ,   24.55 ,   25.27 ,   24.55 ,   25.27 ,       1736 ,     83
24/05/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,        282 ,      4
23/05/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,        726 ,      5
22/05/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       2341 ,     15
21/05/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        969 ,     48
18/05/18 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   26.33 ,        383 ,      6
17/05/18 ,   27.05 ,   27.05 ,   27.76 ,   26.33 ,   27.05 ,       1897 ,     16
16/05/18 ,   27.05 ,   27.76 ,   27.76 ,   27.05 ,   27.76 ,       1554 ,     27
15/05/18 ,   28.47 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,        242 ,      6
14/05/18 ,   29.18 ,   29.89 ,   29.89 ,   28.47 ,   29.89 ,        464 ,      5
11/05/18 ,   30.60 ,   28.47 ,   30.60 ,   27.05 ,   27.05 ,       3108 ,     25
10/05/18 ,   27.05 ,   28.47 ,   29.18 ,   27.05 ,   28.47 ,       4784 ,     30
09/05/18 ,   28.47 ,   27.76 ,   28.47 ,   27.05 ,   27.05 ,       3653 ,     18
08/05/18 ,   26.33 ,   27.76 ,   27.76 ,   26.33 ,   27.76 ,       1029 ,     11
07/05/18 ,   27.76 ,   27.76 ,   27.76 ,   27.05 ,   27.05 ,       2704 ,     13
04/05/18 ,   27.05 ,   27.05 ,   27.05 ,   25.27 ,   25.27 ,       1089 ,     10
03/05/18 ,   25.27 ,   27.05 ,   27.76 ,   25.27 ,   27.76 ,       1049 ,      9
02/05/18 ,   27.76 ,   28.47 ,   28.47 ,   27.76 ,   28.47 ,       3391 ,     38
30/04/18 ,   29.18 ,   27.76 ,   29.18 ,   27.76 ,   27.76 ,       1029 ,      9
27/04/18 ,   27.05 ,   27.76 ,   29.18 ,   26.33 ,   29.18 ,      19135 ,     59
26/04/18 ,   29.89 ,   29.18 ,   29.89 ,   29.18 ,   29.18 ,       4986 ,     20
25/04/18 ,   28.47 ,   29.18 ,   29.89 ,   27.76 ,   28.47 ,       4178 ,     28
24/04/18 ,   27.76 ,   28.47 ,   29.18 ,   26.33 ,   27.76 ,       4642 ,     32
23/04/18 ,   27.05 ,   27.76 ,   27.76 ,   26.33 ,   26.33 ,       4137 ,     19
20/04/18 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   26.33 ,       1352 ,     13
19/04/18 ,   26.33 ,   26.33 ,   26.33 ,   24.55 ,   25.27 ,       3815 ,     33
18/04/18 ,   25.27 ,   24.55 ,   26.33 ,   22.42 ,   22.42 ,      15122 ,     76
17/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       1211 ,      2
16/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        423 ,      3
12/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        767 ,      7
11/04/18 ,   22.42 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,        222 ,      5
10/04/18 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   22.42 ,        181 ,      7
09/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        928 ,      8
06/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        989 ,      6
05/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,         20 ,      1
04/04/18 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   21.71 ,        888 ,     13
03/04/18 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   22.42 ,        827 ,      8
02/04/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       1170 ,     11
29/03/18 ,   22.42 ,   22.42 ,   23.13 ,   21.71 ,   21.71 ,        928 ,     12
28/03/18 ,   21.71 ,   20.28 ,   22.42 ,   20.28 ,   21.71 ,      97503 ,     58
27/03/18 ,   21.71 ,   22.42 ,   24.55 ,   21.71 ,   24.55 ,      42512 ,    132
26/03/18 ,   24.55 ,   24.55 ,   24.55 ,   23.84 ,   24.55 ,       3432 ,     17
23/03/18 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       1716 ,     15
22/03/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,        100 ,      1
21/03/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,        222 ,      3
19/03/18 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   24.55 ,       1756 ,     15
16/03/18 ,   23.84 ,   24.55 ,   24.55 ,   23.84 ,   24.55 ,        504 ,      8
15/03/18 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   25.27 ,       1534 ,      5
14/03/18 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,       1211 ,      4
13/03/18 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,       1332 ,     12
12/03/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,        666 ,      7
09/03/18 ,   26.33 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       3088 ,      6
08/03/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       1392 ,     13
07/03/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,         40 ,      1
06/03/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        262 ,      5
05/03/18 ,   27.05 ,   26.33 ,   27.05 ,   25.27 ,   25.27 ,       2644 ,     21
02/03/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,        686 ,      9
01/03/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1453 ,      3
28/02/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1635 ,      8
27/02/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        928 ,      9
26/02/18 ,   27.05 ,   25.27 ,   27.05 ,   25.27 ,   25.27 ,       2422 ,     15
23/02/18 ,   25.27 ,   25.27 ,   27.05 ,   25.27 ,   27.05 ,       5308 ,     30
22/02/18 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,       4340 ,     22
21/02/18 ,   25.27 ,   26.33 ,   26.33 ,   25.27 ,   26.33 ,        706 ,     12
20/02/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,       1554 ,     28
19/02/18 ,   27.76 ,   27.05 ,   27.76 ,   26.33 ,   26.33 ,       2058 ,     11
16/02/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1150 ,      6
15/02/18 ,   26.33 ,   27.05 ,   27.76 ,   26.33 ,   27.05 ,       1311 ,     17
14/02/18 ,   27.76 ,   27.05 ,   27.76 ,   26.33 ,   26.33 ,        201 ,      3
09/02/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1372 ,      4
08/02/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,       2442 ,      9
07/02/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        323 ,      4
06/02/18 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,        646 ,      5
05/02/18 ,   26.33 ,   27.05 ,   27.76 ,   26.33 ,   27.76 ,        222 ,      4
02/02/18 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,         20 ,      1
01/02/18 ,   27.76 ,   27.76 ,   28.47 ,   27.05 ,   27.76 ,       2018 ,      8
31/01/18 ,   27.76 ,   27.76 ,   29.18 ,   27.76 ,   27.76 ,        484 ,      5
30/01/18 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,        403 ,      4
29/01/18 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,        242 ,     12
26/01/18 ,   27.76 ,   27.76 ,   27.76 ,   27.05 ,   27.05 ,      27714 ,     16
24/01/18 ,   27.76 ,   27.76 ,   28.47 ,   27.05 ,   27.05 ,        888 ,      8
23/01/18 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,      16192 ,      3
19/01/18 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,         40 ,      2
18/01/18 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,       1796 ,     15
17/01/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        524 ,     12
16/01/18 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        363 ,      5
15/01/18 ,   27.05 ,   27.05 ,   27.05 ,   26.33 ,   26.33 ,       1089 ,      9
12/01/18 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   26.33 ,        888 ,      9
11/01/18 ,   26.33 ,   27.05 ,   27.05 ,   26.33 ,   27.05 ,        625 ,      5
10/01/18 ,   27.05 ,   27.05 ,   27.76 ,   26.33 ,   26.33 ,       3047 ,     22
09/01/18 ,   26.33 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       1392 ,     13
08/01/18 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   25.27 ,       1675 ,     19
05/01/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,        100 ,      3
04/01/18 ,   26.33 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,       3572 ,     30
03/01/18 ,   26.33 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       1089 ,     14
02/01/18 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   25.27 ,       7791 ,     66
28/12/17 ,   27.76 ,   27.76 ,   29.89 ,   26.33 ,   26.33 ,      25271 ,    179
27/12/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,       3775 ,     20
26/12/17 ,   22.42 ,   23.13 ,   23.84 ,   22.42 ,   23.13 ,       2099 ,     22
22/12/17 ,   23.13 ,   23.13 ,   23.84 ,   22.42 ,   23.84 ,       1736 ,     18
21/12/17 ,   22.42 ,   23.13 ,   23.84 ,   22.42 ,   23.13 ,       2543 ,     49
20/12/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        201 ,      1
19/12/17 ,   23.84 ,   23.84 ,   24.55 ,   23.13 ,   24.55 ,        666 ,      6
18/12/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        585 ,      5
15/12/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,         20 ,      1
14/12/17 ,   22.42 ,   22.42 ,   23.13 ,   22.42 ,   22.42 ,        262 ,      6
13/12/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        141 ,      1
11/12/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        121 ,      2
08/12/17 ,   22.42 ,   23.13 ,   23.13 ,   22.42 ,   23.13 ,        302 ,      4
07/12/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       1029 ,      5
06/12/17 ,   23.13 ,   23.13 ,   23.84 ,   23.13 ,   23.84 ,        262 ,      3
05/12/17 ,   23.13 ,   23.84 ,   23.84 ,   23.13 ,   23.84 ,       1231 ,     15
04/12/17 ,   23.13 ,   23.13 ,   23.84 ,   23.13 ,   23.84 ,        383 ,      6
01/12/17 ,   23.13 ,   23.84 ,   24.55 ,   23.13 ,   23.84 ,        484 ,      8
30/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,        181 ,      4
29/11/17 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,         20 ,      1
28/11/17 ,   25.27 ,   25.27 ,   26.33 ,   23.84 ,   23.84 ,       2583 ,     19
27/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         60 ,      1
24/11/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,         60 ,      1
22/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         40 ,      1
21/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        201 ,      1
16/11/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,        262 ,      5
14/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        302 ,      3
13/11/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,        444 ,      5
10/11/17 ,   23.13 ,   23.13 ,   23.13 ,   22.42 ,   23.13 ,        524 ,      5
09/11/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        746 ,      5
08/11/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,        121 ,      2
07/11/17 ,   23.84 ,   23.13 ,   23.84 ,   21.71 ,   23.13 ,        989 ,     15
06/11/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,        161 ,      4
03/11/17 ,   23.84 ,   23.13 ,   23.84 ,   21.71 ,   23.84 ,        746 ,      9
01/11/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,        282 ,      5
31/10/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,        969 ,     14
30/10/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.84 ,        444 ,      6
27/10/17 ,   23.84 ,   24.55 ,   24.55 ,   23.84 ,   24.55 ,        504 ,      8
26/10/17 ,   23.84 ,   24.55 ,   25.27 ,   23.84 ,   24.55 ,       5007 ,     22
25/10/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,       1696 ,     12
24/10/17 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   25.27 ,        827 ,     10
23/10/17 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   24.55 ,       1029 ,     18
20/10/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,         20 ,      1
19/10/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,        121 ,      4
18/10/17 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   24.55 ,        363 ,      7
17/10/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,        827 ,     10
16/10/17 ,   25.27 ,   24.55 ,   25.27 ,   24.55 ,   25.27 ,       4401 ,     28
13/10/17 ,   25.27 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,       3633 ,     31
11/10/17 ,   27.05 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,       2584 ,     23
10/10/17 ,   27.76 ,   27.05 ,   27.76 ,   26.33 ,   27.05 ,       1836 ,     13
06/10/17 ,   27.05 ,   27.05 ,   27.76 ,   26.33 ,   27.76 ,       2583 ,     33
05/10/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,        363 ,      3
04/10/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       1291 ,     11
03/10/17 ,   28.47 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,       1352 ,     13
02/10/17 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   29.18 ,       1170 ,     16
29/09/17 ,   29.89 ,   29.89 ,   30.60 ,   29.18 ,   29.18 ,       1635 ,     14
28/09/17 ,   29.89 ,   29.18 ,   29.89 ,   29.18 ,   29.18 ,        989 ,     12
26/09/17 ,   29.89 ,   29.18 ,   29.89 ,   29.18 ,   29.89 ,        868 ,      5
22/09/17 ,   30.60 ,   29.89 ,   30.60 ,   29.18 ,   29.89 ,        807 ,     13
21/09/17 ,   30.60 ,   29.89 ,   30.60 ,   29.18 ,   29.89 ,        827 ,     13
19/09/17 ,   30.60 ,   29.89 ,   30.60 ,   29.89 ,   29.89 ,        282 ,      4
18/09/17 ,   31.32 ,   30.60 ,   31.32 ,   29.89 ,   31.32 ,        484 ,      7
15/09/17 ,   31.32 ,   30.60 ,   31.32 ,   29.89 ,   30.60 ,       1716 ,      9
14/09/17 ,   30.60 ,   30.60 ,   30.60 ,   29.89 ,   29.89 ,       1453 ,      9
13/09/17 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   30.60 ,        343 ,      3
12/09/17 ,   30.60 ,   29.89 ,   30.60 ,   29.18 ,   29.18 ,       1211 ,     10
11/09/17 ,   29.89 ,   29.18 ,   29.89 ,   28.47 ,   28.47 ,       3371 ,     23
08/09/17 ,   29.18 ,   29.18 ,   32.38 ,   27.76 ,   27.76 ,       9185 ,     44
06/09/17 ,   27.05 ,   26.33 ,   27.76 ,   24.55 ,   24.55 ,       3957 ,     27
05/09/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,        524 ,      6
04/09/17 ,   24.55 ,   23.84 ,   24.55 ,   23.84 ,   23.84 ,        282 ,      4
01/09/17 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,   24.55 ,         60 ,      2
30/08/17 ,   24.55 ,   24.55 ,   24.55 ,   23.84 ,   23.84 ,         60 ,      3
25/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        686 ,      1
24/08/17 ,   23.84 ,   24.55 ,   26.33 ,   23.84 ,   24.55 ,       1877 ,     20
23/08/17 ,   24.55 ,   23.84 ,   24.55 ,   23.84 ,   23.84 ,       4017 ,     20
22/08/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,       1635 ,     10
21/08/17 ,   22.42 ,   23.13 ,   23.13 ,   22.42 ,   22.42 ,        827 ,      5
18/08/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        161 ,      2
17/08/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        100 ,      2
16/08/17 ,   22.42 ,   22.42 ,   23.13 ,   22.42 ,   22.42 ,        121 ,      3
15/08/17 ,   22.42 ,   22.42 ,   23.13 ,   22.42 ,   23.13 ,        787 ,      9
14/08/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,         40 ,      2
10/08/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,         20 ,      1
09/08/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        666 ,      7
08/08/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        100 ,      1
07/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
04/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
03/08/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.84 ,        121 ,      3
02/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        141 ,      2
01/08/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
31/07/17 ,   23.84 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,        423 ,      3
28/07/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        141 ,      1
27/07/17 ,   23.13 ,   23.13 ,   24.55 ,   22.42 ,   23.13 ,        868 ,     10
25/07/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,         80 ,      1
21/07/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        121 ,      2
20/07/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       1029 ,      9
19/07/17 ,   22.42 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,        100 ,      4
14/07/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        181 ,      3
13/07/17 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,        403 ,      7
12/07/17 ,   21.00 ,   21.71 ,   21.71 ,   21.00 ,   21.00 ,       1089 ,     10
11/07/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,       1392 ,     10
10/07/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        645 ,     10
07/07/17 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,       4016 ,     41
06/07/17 ,   22.42 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,        363 ,      5
05/07/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,         20 ,      1
04/07/17 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,       1170 ,     10
03/07/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,         60 ,      2
30/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        161 ,      4
29/06/17 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,        242 ,      5
28/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        222 ,      3
27/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        121 ,      3
26/06/17 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   22.42 ,        121 ,      5
23/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,     316139 ,      4
22/06/17 ,   22.42 ,   21.71 ,   22.42 ,   21.71 ,   22.42 ,       1473 ,      6
21/06/17 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   21.71 ,        141 ,      6
20/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,         20 ,      1
19/06/17 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,        666 ,      4
16/06/17 ,   22.42 ,   22.42 ,   22.42 ,   21.71 ,   22.42 ,        464 ,      5
14/06/17 ,   21.71 ,   21.71 ,   23.13 ,   21.71 ,   23.13 ,       1433 ,     17
13/06/17 ,   23.13 ,   23.13 ,   23.84 ,   22.42 ,   22.42 ,       1695 ,     20
12/06/17 ,   22.42 ,   22.42 ,   23.13 ,   22.42 ,   23.13 ,        383 ,      6
09/06/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,         40 ,      2
08/06/17 ,   23.13 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,        646 ,     11
07/06/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        121 ,      2
06/06/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
05/06/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         40 ,      2
02/06/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         80 ,      3
01/06/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
31/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
30/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         40 ,      2
29/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         40 ,      2
26/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        605 ,      5
25/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
24/05/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        201 ,      2
23/05/17 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,   23.13 ,        222 ,      2
22/05/17 ,   23.13 ,   23.84 ,   23.84 ,   23.13 ,   23.13 ,       1413 ,      8
19/05/17 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         20 ,      1
18/05/17 ,   23.84 ,   23.13 ,   23.84 ,   22.42 ,   22.42 ,       3230 ,     19
17/05/17 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        363 ,      9
16/05/17 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,       2099 ,     18
15/05/17 ,   27.05 ,   27.05 ,   28.47 ,   26.33 ,   28.47 ,        948 ,     12
12/05/17 ,   27.76 ,   26.33 ,   27.76 ,   24.55 ,   26.33 ,       3916 ,     49
11/05/17 ,   27.05 ,   27.05 ,   28.47 ,   27.05 ,   28.47 ,       2805 ,     27
10/05/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,        121 ,      4
09/05/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,        100 ,      3
08/05/17 ,   27.76 ,   27.76 ,   28.47 ,   27.76 ,   28.47 ,        827 ,      5
05/05/17 ,   28.47 ,   28.47 ,   28.47 ,   27.76 ,   27.76 ,        282 ,      5
04/05/17 ,   27.76 ,   27.76 ,   28.47 ,   27.76 ,   28.47 ,        322 ,      4
03/05/17 ,   28.47 ,   28.47 ,   28.47 ,   27.76 ,   27.76 ,        100 ,      2
02/05/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         20 ,      1
28/04/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         60 ,      2
27/04/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         40 ,      2
26/04/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         80 ,      2
25/04/17 ,   28.47 ,   28.47 ,   28.47 ,   27.76 ,   27.76 ,        201 ,      6
24/04/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         20 ,      1
20/04/17 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,        201 ,      2
19/04/17 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,        484 ,      6
18/04/17 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,        322 ,      5
17/04/17 ,   28.47 ,   27.76 ,   28.47 ,   27.05 ,   27.76 ,        746 ,     10
13/04/17 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,         20 ,      1
12/04/17 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,         40 ,      2
11/04/17 ,   27.76 ,   27.76 ,   27.76 ,   27.05 ,   27.05 ,        423 ,      3
10/04/17 ,   27.05 ,   27.05 ,   27.05 ,   26.33 ,   26.33 ,        403 ,      4
07/04/17 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        242 ,      3
06/04/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        222 ,      2
05/04/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        302 ,      5
04/04/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        686 ,      7
03/04/17 ,   27.05 ,   27.05 ,   27.76 ,   27.05 ,   27.76 ,        363 ,      5
31/03/17 ,   27.05 ,   27.05 ,   27.76 ,   26.33 ,   26.33 ,        585 ,      8
30/03/17 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,         20 ,      1
29/03/17 ,   26.33 ,   26.33 ,   27.05 ,   26.33 ,   27.05 ,        403 ,      5
28/03/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        201 ,      1
27/03/17 ,   27.05 ,   27.05 ,   27.76 ,   27.05 ,   27.76 ,       1836 ,     12
24/03/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        343 ,      5
23/03/17 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,         20 ,      1
22/03/17 ,   27.05 ,   27.05 ,   27.76 ,   27.05 ,   27.76 ,       1574 ,      8
21/03/17 ,   27.76 ,   27.76 ,   28.47 ,   27.05 ,   28.47 ,       1049 ,     10
20/03/17 ,   28.47 ,   27.76 ,   28.47 ,   27.76 ,   28.47 ,        282 ,      4
17/03/17 ,   28.47 ,   27.76 ,   28.47 ,   27.76 ,   27.76 ,       1513 ,     10
16/03/17 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,   27.76 ,       1332 ,      5
15/03/17 ,   28.47 ,   27.76 ,   28.47 ,   27.05 ,   28.47 ,       1069 ,     10
14/03/17 ,   28.47 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,       6258 ,     27
13/03/17 ,   29.89 ,   29.89 ,   29.89 ,   29.18 ,   29.89 ,       2786 ,     10
10/03/17 ,   29.89 ,   29.18 ,   29.89 ,   28.47 ,   28.47 ,       2826 ,     20
09/03/17 ,   28.47 ,   28.47 ,   29.18 ,   27.76 ,   28.47 ,       2099 ,     16
08/03/17 ,   28.47 ,   29.18 ,   29.89 ,   28.47 ,   29.18 ,       1110 ,     10
07/03/17 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        908 ,      7
06/03/17 ,   29.89 ,   29.18 ,   30.60 ,   28.47 ,   28.47 ,       6237 ,     41
03/03/17 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,       4198 ,     16
02/03/17 ,   28.47 ,   27.76 ,   28.47 ,   27.05 ,   27.05 ,      12817 ,     35
01/03/17 ,   27.05 ,   27.76 ,   27.76 ,   27.05 ,   27.76 ,       1433 ,     10
24/02/17 ,   27.76 ,   27.76 ,   27.76 ,   26.33 ,   26.33 ,       2018 ,      8
23/02/17 ,   26.33 ,   27.05 ,   27.05 ,   26.33 ,   27.05 ,        847 ,      4
22/02/17 ,   27.05 ,   26.33 ,   27.76 ,   25.27 ,   27.05 ,       8257 ,     29
21/02/17 ,   27.05 ,   27.05 ,   27.76 ,   24.55 ,   24.55 ,      14168 ,     43
20/02/17 ,   24.55 ,   23.84 ,   24.55 ,   23.13 ,   23.13 ,       2765 ,     12
17/02/17 ,   23.13 ,   23.13 ,   23.84 ,   23.13 ,   23.84 ,       3714 ,     13
16/02/17 ,   23.84 ,   23.13 ,   23.84 ,   23.13 ,   23.13 ,       1413 ,      8
15/02/17 ,   23.13 ,   23.13 ,   23.84 ,   21.71 ,   21.71 ,      12516 ,     45
14/02/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       3572 ,      9
13/02/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       1231 ,      4
10/02/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         20 ,      1
09/02/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       1493 ,      2
08/02/17 ,   21.71 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,       2805 ,     11
07/02/17 ,   21.71 ,   21.71 ,   21.71 ,   21.00 ,   21.00 ,        807 ,      4
06/02/17 ,   21.00 ,   21.71 ,   21.71 ,   21.00 ,   21.00 ,        100 ,      4
03/02/17 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        706 ,      2
02/02/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         20 ,      1
01/02/17 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.00 ,       1231 ,      9
31/01/17 ,   20.28 ,   21.00 ,   21.00 ,   20.28 ,   21.00 ,       1271 ,      7
30/01/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        222 ,      2
27/01/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         20 ,      1
26/01/17 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         60 ,      2
24/01/17 ,   21.71 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        322 ,      4
23/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         20 ,      1
20/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.00 ,   21.71 ,       3491 ,     13
19/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        383 ,      6
18/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        100 ,      2
17/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       2220 ,      3
16/01/17 ,   21.00 ,   21.71 ,   21.71 ,   21.00 ,   21.71 ,      19195 ,     17
13/01/17 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        867 ,     10
12/01/17 ,   21.71 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,       1473 ,      9
11/01/17 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,         40 ,      1
10/01/17 ,   20.28 ,   20.28 ,   21.00 ,   20.28 ,   20.28 ,       2402 ,     14
09/01/17 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,        868 ,      9
06/01/17 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   19.57 ,        464 ,      8
05/01/17 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   19.57 ,         60 ,      3
04/01/17 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        141 ,      3
03/01/17 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,         80 ,      4
02/01/17 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        726 ,      6
29/12/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,       1797 ,     12
28/12/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        262 ,      3
22/12/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        242 ,      6
21/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        242 ,      3
20/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       2018 ,      3
19/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,         20 ,      1
16/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,      50615 ,      5
14/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,     434256 ,     10
13/12/16 ,   19.57 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,       2705 ,      7
12/12/16 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   18.50 ,        807 ,      8
09/12/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,         20 ,      1
07/12/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        464 ,      7
06/12/16 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,        605 ,      7
05/12/16 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        807 ,      8
02/12/16 ,   18.50 ,   18.50 ,   19.57 ,   17.79 ,   19.57 ,       1090 ,     13
01/12/16 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,        726 ,      8
30/11/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        646 ,      7
29/11/16 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       3512 ,     12
28/11/16 ,   19.57 ,   19.57 ,   20.28 ,   17.79 ,   19.57 ,       2866 ,     30
25/11/16 ,   20.28 ,   20.28 ,   21.00 ,   20.28 ,   21.00 ,       1150 ,      7
24/11/16 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        343 ,      5
23/11/16 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        504 ,      3
22/11/16 ,   21.71 ,   21.71 ,   22.42 ,   21.00 ,   21.00 ,       1089 ,     10
21/11/16 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         20 ,      1
18/11/16 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,     209160 ,     10
16/11/16 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        222 ,      2
14/11/16 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,        565 ,      4
11/11/16 ,   20.28 ,   20.28 ,   21.00 ,   19.57 ,   19.57 ,       1453 ,     10
10/11/16 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        242 ,      2
09/11/16 ,   21.00 ,   21.00 ,   21.00 ,   20.28 ,   21.00 ,        746 ,      5
08/11/16 ,   21.00 ,   21.00 ,   21.00 ,   20.28 ,   21.00 ,        686 ,      8
07/11/16 ,   21.71 ,   21.00 ,   21.71 ,   21.00 ,   21.00 ,        645 ,      6
04/11/16 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        222 ,      2
03/11/16 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        242 ,      3
01/11/16 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,        383 ,      7
31/10/16 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        201 ,      1
28/10/16 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         20 ,      1
27/10/16 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       1634 ,      6
26/10/16 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         40 ,      2
25/10/16 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,         20 ,      1
24/10/16 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        222 ,      3
21/10/16 ,   21.71 ,   21.71 ,   22.42 ,   21.00 ,   21.00 ,       2038 ,     12
20/10/16 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         20 ,      1
19/10/16 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        201 ,      1
18/10/16 ,   21.71 ,   21.00 ,   21.71 ,   20.28 ,   20.28 ,        524 ,      7
17/10/16 ,   20.28 ,   20.28 ,   21.00 ,   19.57 ,   19.57 ,        706 ,     10
14/10/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,     181584 ,     15
13/10/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        646 ,      4
11/10/16 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   19.57 ,         40 ,      2
10/10/16 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   19.57 ,         40 ,      2
06/10/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        100 ,      2
05/10/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        100 ,      2
04/10/16 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,        141 ,      2
03/10/16 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,        524 ,     10
30/09/16 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,         20 ,      1
29/09/16 ,   20.28 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,        323 ,      4
28/09/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        625 ,      3
27/09/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,         20 ,      1
26/09/16 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,        343 ,      6
23/09/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       1514 ,     11
22/09/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        282 ,      5
21/09/16 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       1130 ,      8
20/09/16 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   17.79 ,       3856 ,     32
19/09/16 ,   17.79 ,   17.08 ,   17.79 ,   16.37 ,   16.37 ,       4219 ,     15
16/09/16 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,       1291 ,     10
15/09/16 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,         80 ,      2
14/09/16 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        383 ,      6
13/09/16 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,        323 ,      6
12/09/16 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        868 ,     15
09/09/16 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        201 ,      6
08/09/16 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        343 ,      4
06/09/16 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        201 ,      5
05/09/16 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       1110 ,     13
02/09/16 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,        787 ,      8
01/09/16 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,        706 ,     10
31/08/16 ,   15.66 ,   16.37 ,   16.37 ,   15.66 ,   16.37 ,        666 ,     14
30/08/16 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,      69320 ,     26
29/08/16 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       1170 ,      9
26/08/16 ,   17.08 ,   17.79 ,   18.50 ,   17.08 ,   17.79 ,       2523 ,     21
25/08/16 ,   17.08 ,   17.79 ,   18.50 ,   17.08 ,   18.50 ,       1332 ,     10
24/08/16 ,   17.79 ,   18.50 ,   19.57 ,   17.79 ,   19.57 ,       2241 ,     16
23/08/16 ,   19.57 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,        767 ,     10
22/08/16 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       1655 ,     18
19/08/16 ,   17.79 ,   18.50 ,   20.28 ,   17.79 ,   20.28 ,       4341 ,     38
18/08/16 ,   20.28 ,   21.00 ,   21.00 ,   20.28 ,   21.00 ,        787 ,     10
17/08/16 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,       1554 ,     17
16/08/16 ,   21.71 ,   21.00 ,   22.42 ,   20.28 ,   22.42 ,       1877 ,     17
15/08/16 ,   22.42 ,   20.28 ,   22.42 ,   19.57 ,   19.57 ,       1675 ,     19
12/08/16 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,       1494 ,     12
11/08/16 ,   18.50 ,   17.79 ,   18.50 ,   17.08 ,   17.08 ,       3472 ,     21
10/08/16 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,       4158 ,     34
09/08/16 ,   17.08 ,   17.79 ,   18.50 ,   17.08 ,   17.79 ,       1393 ,     12
08/08/16 ,   17.79 ,   18.50 ,   19.57 ,   17.79 ,   17.79 ,       5411 ,     36
05/08/16 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,       3533 ,     26
04/08/16 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   16.37 ,       3230 ,     15
03/08/16 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,        666 ,     10
02/08/16 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       2321 ,     19
01/08/16 ,   16.37 ,   16.37 ,   16.37 ,   15.66 ,   15.66 ,       4319 ,     26
29/07/16 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   15.66 ,       2704 ,     16
28/07/16 ,   15.66 ,   16.37 ,   17.79 ,   15.66 ,   17.79 ,       3209 ,     29
27/07/16 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,        201 ,      7
26/07/16 ,   17.79 ,   18.50 ,   19.57 ,   17.79 ,   19.57 ,       2362 ,     17
25/07/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        302 ,      4
22/07/16 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        585 ,      9
21/07/16 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,        787 ,     11
20/07/16 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       1594 ,     13
19/07/16 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,        807 ,      9
18/07/16 ,   20.28 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,       4583 ,     23
15/07/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        141 ,      5
14/07/16 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1231 ,     11
13/07/16 ,   18.50 ,   17.79 ,   19.57 ,   17.79 ,   19.57 ,       4280 ,     22
12/07/16 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   19.57 ,       5572 ,     22
11/07/16 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   18.50 ,       1171 ,     12
08/07/16 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   17.79 ,        565 ,      6
07/07/16 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,       2100 ,     23
06/07/16 ,   17.79 ,   17.79 ,   17.79 ,   16.37 ,   16.37 ,       1595 ,     15
05/07/16 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,        767 ,      8
04/07/16 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,         20 ,      1
01/07/16 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,        746 ,      5
30/06/16 ,   16.37 ,   16.37 ,   17.08 ,   15.66 ,   15.66 ,      58642 ,     15
29/06/16 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,        666 ,      6
28/06/16 ,   15.66 ,   15.66 ,   16.37 ,   15.66 ,   15.66 ,        746 ,     12
27/06/16 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,        201 ,      1
24/06/16 ,   14.95 ,   14.95 ,   14.95 ,   14.23 ,   14.23 ,        847 ,      8
23/06/16 ,   14.95 ,   14.95 ,   15.66 ,   14.95 ,   15.66 ,       2078 ,     19
22/06/16 ,   15.66 ,   15.66 ,   15.66 ,   14.95 ,   15.66 ,       5147 ,     21
21/06/16 ,   16.37 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       3249 ,     20
20/06/16 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,        625 ,      4
17/06/16 ,   17.08 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,       8700 ,     27
16/06/16 ,   16.37 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       3512 ,     11
15/06/16 ,   16.37 ,   15.66 ,   16.37 ,   15.66 ,   15.66 ,       1816 ,     12
14/06/16 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,   15.66 ,        343 ,      5
13/06/16 ,   16.37 ,   16.37 ,   16.37 ,   15.66 ,   15.66 ,       1413 ,      8
10/06/16 ,   14.95 ,   14.95 ,   14.95 ,   14.23 ,   14.95 ,       1110 ,     10
09/06/16 ,   14.95 ,   14.95 ,   15.66 ,   14.23 ,   14.23 ,        807 ,      8
08/06/16 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       1432 ,      8
07/06/16 ,   14.23 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,        949 ,     12
06/06/16 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        201 ,      4
03/06/16 ,   14.95 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,       1918 ,     12
02/06/16 ,   14.23 ,   14.23 ,   14.23 ,   13.52 ,   13.52 ,       1312 ,      8
01/06/16 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,       1635 ,      9
31/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        848 ,     10
30/05/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        605 ,      3
27/05/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        302 ,      5
25/05/16 ,   13.52 ,   13.52 ,   14.23 ,   13.52 ,   14.23 ,        222 ,      2
24/05/16 ,   13.52 ,   13.52 ,   13.52 ,   12.45 ,   12.45 ,        908 ,      5
23/05/16 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,       1777 ,      8
20/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       1130 ,      6
19/05/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        727 ,      5
18/05/16 ,   13.52 ,   14.23 ,   14.23 ,   13.52 ,   14.23 ,       1272 ,     11
17/05/16 ,   13.52 ,   14.23 ,   14.23 ,   13.52 ,   14.23 ,       1130 ,     10
16/05/16 ,   14.23 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,       1817 ,     16
13/05/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       5168 ,     23
12/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        464 ,      5
11/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        444 ,      4
10/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         20 ,      1
09/05/16 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,        524 ,      8
06/05/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       1009 ,      1
05/05/16 ,   11.74 ,   11.74 ,   12.45 ,   11.74 ,   12.45 ,         60 ,      3
04/05/16 ,   12.45 ,   11.74 ,   12.45 ,   11.03 ,   11.03 ,       1029 ,      8
03/05/16 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.03 ,       1332 ,      8
02/05/16 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.74 ,      55866 ,     10
29/04/16 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.74 ,      57622 ,     24
28/04/16 ,   11.74 ,   12.45 ,   12.45 ,   11.74 ,   12.45 ,       4543 ,     25
27/04/16 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,       2180 ,     17
26/04/16 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        888 ,      5
25/04/16 ,   13.52 ,   14.23 ,   14.23 ,   13.52 ,   14.23 ,        868 ,      9
22/04/16 ,   14.95 ,   14.23 ,   14.95 ,   14.23 ,   14.23 ,        100 ,      5
20/04/16 ,   14.23 ,   14.23 ,   14.23 ,   13.52 ,   13.52 ,        424 ,      8
19/04/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         40 ,      2
18/04/16 ,   13.52 ,   14.23 ,   14.23 ,   13.52 ,   14.23 ,        343 ,      5
15/04/16 ,   14.23 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,       1453 ,      6
14/04/16 ,   13.52 ,   13.52 ,   13.52 ,   12.45 ,   12.45 ,        383 ,      4
13/04/16 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,       4300 ,     16
12/04/16 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        484 ,      6
11/04/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       2847 ,     22
08/04/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        302 ,      3
07/04/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        403 ,      3
06/04/16 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        626 ,      6
05/04/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        100 ,      2
04/04/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        403 ,      4
01/04/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        141 ,      4
31/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        706 ,      7
30/03/16 ,   14.23 ,   14.23 ,   14.23 ,   13.52 ,   13.52 ,       1292 ,     12
28/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         60 ,      2
24/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        242 ,      3
23/03/16 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,        383 ,      3
22/03/16 ,   13.52 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,       1473 ,     12
21/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       1655 ,     11
18/03/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         20 ,      1
17/03/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        504 ,      4
16/03/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        222 ,      2
15/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
14/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
11/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
10/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
09/03/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
08/03/16 ,   13.52 ,   13.52 ,   13.52 ,   12.45 ,   12.45 ,       1696 ,      4
07/03/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       7977 ,     15
04/03/16 ,   11.74 ,   12.45 ,   12.45 ,   11.74 ,   12.45 ,        302 ,      4
03/03/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        262 ,      4
02/03/16 ,   12.45 ,   12.45 ,   12.45 ,   11.74 ,   12.45 ,       1009 ,     20
01/03/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        121 ,      2
29/02/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        969 ,     19
26/02/16 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,        121 ,      4
25/02/16 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,        262 ,      4
24/02/16 ,   12.45 ,   13.52 ,   13.52 ,   12.45 ,   13.52 ,       3816 ,     15
23/02/16 ,   13.52 ,   13.52 ,   13.52 ,   11.03 ,   11.74 ,       3250 ,      8
22/02/16 ,   11.74 ,   11.03 ,   11.74 ,   11.03 ,   11.03 ,        686 ,     11
19/02/16 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,        262 ,      4
18/02/16 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.03 ,       1595 ,     25
17/02/16 ,   11.03 ,   11.74 ,   11.74 ,   11.03 ,   11.03 ,       6643 ,     18
16/02/16 ,   11.03 ,   11.03 ,   11.03 ,    9.61 ,    9.61 ,      15869 ,     50
15/02/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,        161 ,      5
12/02/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,      79805 ,      4
11/02/16 ,    9.61 ,    9.61 ,    9.61 ,    8.90 ,    9.61 ,      82832 ,     14
10/02/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,         40 ,      2
05/02/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,         40 ,      2
04/02/16 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,        343 ,      5
03/02/16 ,    9.61 ,    8.90 ,    9.61 ,    8.90 ,    8.90 ,        221 ,      7
02/02/16 ,    8.90 ,    8.90 ,    8.90 ,    8.18 ,    8.18 ,        827 ,     15
01/02/16 ,    8.18 ,    8.18 ,    8.90 ,    8.18 ,    8.90 ,        929 ,     10
29/01/16 ,    8.90 ,    9.61 ,   11.74 ,    8.90 ,   11.74 ,      30961 ,    162
28/01/16 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        444 ,      7
27/01/16 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,         20 ,      1
26/01/16 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        242 ,      4
22/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        484 ,      6
21/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        222 ,      3
20/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        545 ,      6
19/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         20 ,      1
18/01/16 ,   11.74 ,   12.45 ,   12.45 ,   11.74 ,   12.45 ,        444 ,      4
14/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        383 ,      4
13/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        323 ,      6
12/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        302 ,      4
11/01/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,       2362 ,      9
08/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        424 ,      3
07/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       1272 ,     10
06/01/16 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        706 ,      5
05/01/16 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,        403 ,      4
04/01/16 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
30/12/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       3614 ,     11
29/12/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         20 ,      1
28/12/15 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   12.45 ,         40 ,      2
23/12/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,         40 ,      1
22/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        383 ,      4
21/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       2019 ,      1
18/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         20 ,      1
17/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        343 ,      6
16/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        666 ,      6
15/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         20 ,      1
14/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        969 ,      8
11/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,        949 ,      7
10/12/15 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,         80 ,      3
09/12/15 ,   12.45 ,   12.45 ,   12.45 ,   11.74 ,   11.74 ,        403 ,      7
08/12/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        262 ,      5
07/12/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,         40 ,      2
04/12/15 ,   11.74 ,   11.74 ,   12.45 ,   11.74 ,   11.74 ,       2524 ,     24
03/12/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,       1534 ,     16
02/12/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        747 ,      8
01/12/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,       1413 ,      5
30/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.03 ,   11.03 ,       1756 ,     15
27/11/15 ,   11.03 ,   11.74 ,   11.74 ,   11.03 ,   11.74 ,        969 ,     23
26/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.03 ,   11.03 ,       1413 ,     13
25/11/15 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,       4159 ,     13
24/11/15 ,   11.03 ,   10.32 ,   11.03 ,   10.32 ,   10.32 ,       1231 ,     21
23/11/15 ,   10.32 ,   10.32 ,   11.03 ,   10.32 ,   10.32 ,       2281 ,     17
19/11/15 ,   10.32 ,   10.32 ,   11.03 ,   10.32 ,   10.32 ,       5652 ,     47
18/11/15 ,    9.61 ,   10.32 ,   10.32 ,    9.61 ,   10.32 ,       4118 ,     19
17/11/15 ,   10.32 ,   10.32 ,   11.74 ,   10.32 ,   11.74 ,       8821 ,     57
16/11/15 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.74 ,      10317 ,     66
13/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        222 ,      3
12/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,        201 ,      2
11/11/15 ,   11.74 ,   11.03 ,   11.74 ,   11.03 ,   11.03 ,       6561 ,     23
10/11/15 ,   11.03 ,   11.03 ,   11.74 ,   10.32 ,   11.03 ,       6703 ,     37
09/11/15 ,   11.03 ,   11.74 ,   11.74 ,   11.03 ,   11.74 ,       1029 ,      7
06/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,   11.74 ,       1575 ,     18
05/11/15 ,   11.74 ,   11.74 ,   11.74 ,   11.03 ,   11.03 ,       2827 ,     26
04/11/15 ,   11.03 ,   11.03 ,   11.74 ,   11.03 ,   11.74 ,       8722 ,     56
03/11/15 ,   11.74 ,   11.03 ,   11.74 ,   11.03 ,   11.74 ,      10074 ,    102
30/10/15 ,   11.74 ,   11.74 ,   12.45 ,   11.74 ,   12.45 ,      10560 ,     83
29/10/15 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       6139 ,     33
28/10/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       5613 ,     20
27/10/15 ,   13.52 ,   13.52 ,   14.23 ,   13.52 ,   13.52 ,       7813 ,     55
26/10/15 ,   14.23 ,   14.23 ,   14.95 ,   13.52 ,   13.52 ,      15044 ,    250
23/10/15 ,   13.52 ,   13.52 ,   14.95 ,   12.45 ,   12.45 ,      12155 ,    111
22/10/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       1453 ,     10
21/10/15 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       3332 ,     16
20/10/15 ,   13.52 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       5028 ,     32
19/10/15 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,     788389 ,    252
16/10/15 ,   12.45 ,   12.45 ,   13.52 ,   12.45 ,   13.52 ,       4705 ,     41
15/10/15 ,   13.52 ,   13.52 ,   14.23 ,   12.45 ,   14.23 ,       7147 ,     62
13/10/15 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       2140 ,      6
09/10/15 ,   14.95 ,   14.23 ,   14.95 ,   13.52 ,   13.52 ,       5835 ,     26
08/10/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,        363 ,      7
07/10/15 ,   14.23 ,   14.23 ,   14.23 ,   13.52 ,   14.23 ,       1655 ,     20
06/10/15 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,   13.52 ,       2968 ,     35
05/10/15 ,   12.45 ,   13.52 ,   14.95 ,   12.45 ,   14.23 ,       4401 ,    109
02/10/15 ,   14.23 ,   14.23 ,   14.95 ,   14.23 ,   14.95 ,       1938 ,     79
01/10/15 ,   14.23 ,   14.95 ,   15.66 ,   14.23 ,   15.66 ,      20525 ,    235
30/09/15 ,   16.37 ,   16.37 ,   17.08 ,   15.66 ,   17.08 ,      13121 ,    224
29/09/15 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        302 ,      5
28/09/15 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        100 ,      5
25/09/15 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,      22167 ,    156
24/09/15 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       2301 ,     51
23/09/15 ,   17.79 ,   17.08 ,   17.79 ,   17.08 ,   17.08 ,       2846 ,     19
22/09/15 ,   17.08 ,   17.08 ,   17.79 ,   16.37 ,   17.79 ,       4078 ,     61
21/09/15 ,   17.79 ,   17.08 ,   17.79 ,   16.37 ,   17.08 ,       1352 ,     18
18/09/15 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,   17.08 ,        787 ,     15
17/09/15 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,        282 ,      8
16/09/15 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.08 ,       1554 ,     17
15/09/15 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,        423 ,     15
14/09/15 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,       2039 ,     28
11/09/15 ,   17.08 ,   17.08 ,   18.50 ,   17.08 ,   18.50 ,      11588 ,    137
10/09/15 ,   18.50 ,   18.50 ,   18.50 ,   17.08 ,   18.50 ,        726 ,     18
09/09/15 ,   17.79 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,        302 ,      5
08/09/15 ,   17.79 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        726 ,     18
04/09/15 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        827 ,      9
03/09/15 ,   17.79 ,   18.50 ,   19.57 ,   17.79 ,   19.57 ,       3775 ,     47
02/09/15 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        464 ,      9
01/09/15 ,   18.50 ,   19.57 ,   20.28 ,   18.50 ,   19.57 ,       7126 ,     37
31/08/15 ,   19.57 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,      11548 ,    108
28/08/15 ,   20.28 ,   20.28 ,   21.00 ,   19.57 ,   20.28 ,      12256 ,    265
27/08/15 ,   20.28 ,   19.57 ,   20.28 ,   17.79 ,   18.50 ,       2442 ,     46
26/08/15 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       1009 ,      1
25/08/15 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   18.50 ,       3008 ,     75
24/08/15 ,   18.50 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,       5592 ,     43
21/08/15 ,   18.50 ,   18.50 ,   19.57 ,   17.79 ,   18.50 ,       2100 ,     26
20/08/15 ,   18.50 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,       2867 ,     35
19/08/15 ,   17.79 ,   17.79 ,   18.50 ,   17.08 ,   17.08 ,       2927 ,     59
18/08/15 ,   17.79 ,   17.08 ,   17.79 ,   16.37 ,   17.08 ,       2563 ,     34
17/08/15 ,   17.08 ,   16.37 ,   17.08 ,   15.66 ,   15.66 ,       2866 ,     32
14/08/15 ,   16.37 ,   14.95 ,   16.37 ,   14.95 ,   14.95 ,      39596 ,     22
13/08/15 ,   14.95 ,   14.95 ,   15.66 ,   14.95 ,   14.95 ,     106843 ,     40
12/08/15 ,   15.66 ,   15.66 ,   16.37 ,   14.95 ,   16.37 ,       6882 ,     68
11/08/15 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   17.08 ,       4602 ,     43
10/08/15 ,   17.08 ,   17.08 ,   17.79 ,   16.37 ,   17.79 ,       8257 ,     97
07/08/15 ,   17.79 ,   17.79 ,   18.50 ,   17.08 ,   18.50 ,       7268 ,     75
06/08/15 ,   18.50 ,   18.50 ,   18.50 ,   17.08 ,   18.50 ,       8601 ,    118
05/08/15 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        484 ,     11
04/08/15 ,   18.50 ,   17.08 ,   18.50 ,   17.08 ,   17.08 ,       4885 ,     73
03/08/15 ,   17.08 ,   17.08 ,   17.08 ,   16.37 ,   17.08 ,        484 ,     13
31/07/15 ,   17.08 ,   17.08 ,   17.79 ,   17.08 ,   17.79 ,       6137 ,     63
30/07/15 ,   17.79 ,   17.79 ,   17.79 ,   17.08 ,   17.79 ,       4098 ,     60
29/07/15 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   18.50 ,        484 ,      5
28/07/15 ,   18.50 ,   17.79 ,   18.50 ,   17.08 ,   18.50 ,       9025 ,     47
27/07/15 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       1352 ,     19
24/07/15 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,        767 ,     16
23/07/15 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   19.57 ,       2281 ,     38
21/07/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        363 ,      7
20/07/15 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.00 ,       1533 ,     25
17/07/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         60 ,      3
16/07/15 ,   21.00 ,   21.00 ,   21.00 ,   20.28 ,   21.00 ,       2906 ,     22
15/07/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,        605 ,     19
14/07/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         20 ,      1
13/07/15 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.00 ,       1089 ,     11
10/07/15 ,   21.71 ,   21.71 ,   21.71 ,   21.00 ,   21.00 ,        504 ,      7
08/07/15 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,       1130 ,     17
07/07/15 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,   21.71 ,        847 ,     12
06/07/15 ,   21.00 ,   21.71 ,   21.71 ,   21.00 ,   21.71 ,       1069 ,     21
03/07/15 ,   21.71 ,   21.71 ,   22.42 ,   21.71 ,   21.71 ,       1796 ,     47
02/07/15 ,   22.42 ,   21.71 ,   22.42 ,   21.00 ,   21.00 ,       3411 ,     65
01/07/15 ,   21.71 ,   21.71 ,   21.71 ,   21.00 ,   21.71 ,       2018 ,     12
30/06/15 ,   21.71 ,   21.71 ,   21.71 ,   21.00 ,   21.71 ,       5873 ,     69
29/06/15 ,   21.00 ,   21.00 ,   21.71 ,   21.00 ,   21.71 ,       4097 ,     66
26/06/15 ,   21.00 ,   21.00 ,   21.00 ,   20.28 ,   20.28 ,       4944 ,     58
25/06/15 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,   20.28 ,       1090 ,     11
24/06/15 ,   20.28 ,   20.28 ,   20.28 ,   19.57 ,   20.28 ,       2867 ,     36
23/06/15 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   19.57 ,       1918 ,     30
22/06/15 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       5188 ,     38
19/06/15 ,   19.57 ,   20.28 ,   22.42 ,   19.57 ,   21.71 ,      20130 ,    305
18/06/15 ,   21.00 ,   21.71 ,   22.42 ,   21.00 ,   21.71 ,      19276 ,    242
17/06/15 ,   21.00 ,   21.71 ,   22.42 ,   21.00 ,   21.00 ,       6136 ,     62
16/06/15 ,   21.00 ,   21.71 ,   22.42 ,   21.00 ,   21.71 ,      25513 ,     65
15/06/15 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,       1958 ,     22
12/06/15 ,   23.13 ,   22.42 ,   23.13 ,   22.42 ,   22.42 ,       2886 ,     58
11/06/15 ,   23.13 ,   23.13 ,   23.84 ,   22.42 ,   22.42 ,       1352 ,     24
10/06/15 ,   23.13 ,   23.13 ,   23.84 ,   22.42 ,   23.84 ,       3431 ,     22
09/06/15 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       1494 ,     22
08/06/15 ,   23.84 ,   23.13 ,   23.84 ,   21.71 ,   22.42 ,       5087 ,     74
05/06/15 ,   22.42 ,   22.42 ,   23.13 ,   22.42 ,   22.42 ,      11809 ,    110
03/06/15 ,   22.42 ,   22.42 ,   23.13 ,   21.00 ,   21.00 ,       3088 ,     20
02/06/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,      11847 ,     86
01/06/15 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,       8133 ,     34
29/05/15 ,   21.71 ,   20.28 ,   22.42 ,   19.57 ,   21.00 ,     165951 ,    456
28/05/15 ,   21.00 ,   18.50 ,   21.00 ,   18.50 ,   19.57 ,     243701 ,    158
27/05/15 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   18.50 ,     161498 ,    133
26/05/15 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1736 ,     33
25/05/15 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   18.50 ,        888 ,     26
22/05/15 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,      37093 ,     88
21/05/15 ,   20.28 ,   20.28 ,   22.42 ,   20.28 ,   22.42 ,       7228 ,     55
20/05/15 ,   21.71 ,   22.42 ,   23.13 ,   21.71 ,   23.13 ,       2119 ,     44
19/05/15 ,   22.42 ,   23.84 ,   24.55 ,   22.42 ,   24.55 ,       3351 ,     63
18/05/15 ,   24.55 ,   25.27 ,   26.33 ,   24.55 ,   25.27 ,        343 ,     10
15/05/15 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   26.33 ,        444 ,      7
14/05/15 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   26.33 ,       2887 ,     62
13/05/15 ,   26.33 ,   26.33 ,   27.05 ,   25.27 ,   25.27 ,       2503 ,     49
12/05/15 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,       1634 ,     24
11/05/15 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        121 ,      6
08/05/15 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,   25.27 ,      81381 ,     18
07/05/15 ,   25.27 ,   24.55 ,   25.27 ,   23.84 ,   25.27 ,       3674 ,     25
06/05/15 ,   24.55 ,   25.27 ,   26.33 ,   23.84 ,   26.33 ,     324296 ,    131
05/05/15 ,   25.27 ,   26.33 ,   27.05 ,   25.27 ,   27.05 ,       2826 ,     51
04/05/15 ,   26.33 ,   26.33 ,   26.33 ,   25.27 ,   25.27 ,       2907 ,     62
30/04/15 ,   26.33 ,   25.27 ,   26.33 ,   25.27 ,   26.33 ,       1412 ,     42
29/04/15 ,   25.27 ,   26.33 ,   27.76 ,   25.27 ,   27.76 ,       8621 ,     63
28/04/15 ,   27.76 ,   28.47 ,   29.18 ,   27.76 ,   29.18 ,       3774 ,     89
27/04/15 ,   29.18 ,   29.18 ,   29.89 ,   28.47 ,   29.18 ,       1978 ,     55
23/04/15 ,   29.18 ,   28.47 ,   29.18 ,   27.76 ,   29.18 ,       2664 ,     50
22/04/15 ,   29.18 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,       1453 ,     46
20/04/15 ,   29.89 ,   29.18 ,   29.89 ,   28.47 ,   29.18 ,       4138 ,     67
17/04/15 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,       1978 ,     39
15/04/15 ,   29.18 ,   29.18 ,   29.18 ,   28.47 ,   28.47 ,       1655 ,     29
14/04/15 ,   28.47 ,   29.18 ,   30.60 ,   28.47 ,   30.60 ,       6298 ,     85
13/04/15 ,   29.89 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,       2604 ,     58
10/04/15 ,   29.18 ,   29.18 ,   29.89 ,   29.18 ,   29.89 ,       1292 ,      8
09/04/15 ,   29.18 ,   29.89 ,   30.60 ,   29.18 ,   30.60 ,       3694 ,    116
08/04/15 ,   29.89 ,   29.89 ,   30.60 ,   28.47 ,   28.47 ,       3876 ,     58
07/04/15 ,   28.47 ,   29.18 ,   29.18 ,   28.47 ,   29.18 ,       2220 ,      8
06/04/15 ,   29.18 ,   29.89 ,   29.89 ,   29.18 ,   29.89 ,        706 ,     14
02/04/15 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,       1332 ,     29
01/04/15 ,   28.47 ,   28.47 ,   29.18 ,   27.76 ,   29.18 ,       4663 ,     49
31/03/15 ,   29.18 ,   29.89 ,   32.38 ,   29.18 ,   32.38 ,       3371 ,    100
30/03/15 ,   31.32 ,   32.38 ,   32.38 ,   31.32 ,   31.32 ,        767 ,     28
27/03/15 ,   31.32 ,   31.32 ,   33.09 ,   30.60 ,   32.38 ,       2866 ,     42
26/03/15 ,   31.32 ,   31.32 ,   32.38 ,   30.60 ,   32.38 ,        403 ,      8
25/03/15 ,   32.38 ,   31.32 ,   32.38 ,   30.60 ,   32.38 ,       1634 ,     46
24/03/15 ,   32.38 ,   32.38 ,   33.09 ,   31.32 ,   32.38 ,       2160 ,     36
23/03/15 ,   32.38 ,   32.38 ,   33.09 ,   31.32 ,   31.32 ,        363 ,      9
20/03/15 ,   33.09 ,   31.32 ,   33.09 ,   31.32 ,   31.32 ,       1614 ,     28
19/03/15 ,   30.60 ,   30.60 ,   32.38 ,   30.60 ,   32.38 ,       1918 ,     43
18/03/15 ,   32.38 ,   31.32 ,   32.38 ,   30.60 ,   32.38 ,       2240 ,     49
17/03/15 ,   31.32 ,   30.60 ,   31.32 ,   29.89 ,   29.89 ,       3311 ,     57
16/03/15 ,   30.60 ,   31.32 ,   32.38 ,   30.60 ,   32.38 ,       3814 ,     81
13/03/15 ,   31.32 ,   32.38 ,   33.81 ,   31.32 ,   33.09 ,       6541 ,     61
12/03/15 ,   33.09 ,   33.09 ,   33.09 ,   31.32 ,   33.09 ,      14819 ,    133
11/03/15 ,   31.32 ,   32.38 ,   33.09 ,   30.60 ,   33.09 ,      24327 ,     55
10/03/15 ,   31.32 ,   32.38 ,   33.81 ,   31.32 ,   33.09 ,      89478 ,    121
09/03/15 ,   32.38 ,   33.09 ,   33.81 ,   32.38 ,   33.09 ,       2422 ,     45
06/03/15 ,   33.09 ,   34.52 ,   35.94 ,   33.09 ,   34.52 ,       6701 ,     93
05/03/15 ,   33.81 ,   33.81 ,   34.52 ,   33.09 ,   33.09 ,      21053 ,    861
04/03/15 ,   33.09 ,   32.38 ,   33.09 ,   32.38 ,   33.09 ,      54833 ,    139
03/03/15 ,   31.32 ,   32.38 ,   33.09 ,   30.60 ,   30.60 ,      54652 ,   1903
02/03/15 ,   31.32 ,   32.38 ,   32.38 ,   31.32 ,   31.32 ,       6238 ,    173
27/02/15 ,   31.32 ,   30.60 ,   31.32 ,   29.89 ,   30.60 ,       8156 ,    340
26/02/15 ,   30.60 ,   30.60 ,   31.32 ,   29.89 ,   29.89 ,       4502 ,    113
25/02/15 ,   29.89 ,   29.89 ,   29.89 ,   29.18 ,   29.18 ,       1352 ,     30
24/02/15 ,   29.89 ,   29.18 ,   29.89 ,   29.18 ,   29.89 ,       3371 ,     66
23/02/15 ,   29.18 ,   29.89 ,   29.89 ,   29.18 ,   29.89 ,       1191 ,     45
20/02/15 ,   29.18 ,   29.18 ,   29.89 ,   29.18 ,   29.89 ,       1372 ,     32
19/02/15 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        504 ,     22
18/02/15 ,   29.18 ,   29.89 ,   29.89 ,   29.18 ,   29.89 ,       1675 ,     41
13/02/15 ,   29.89 ,   28.47 ,   29.89 ,   28.47 ,   29.89 ,      20569 ,     88
12/02/15 ,   29.89 ,   29.89 ,   31.32 ,   29.18 ,   29.18 ,       3250 ,     61
11/02/15 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,       1009 ,      1
10/02/15 ,   29.89 ,   29.89 ,   31.32 ,   29.18 ,   31.32 ,       3694 ,     18
09/02/15 ,   29.18 ,   29.18 ,   30.60 ,   29.18 ,   30.60 ,       2866 ,     14
05/02/15 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,        464 ,     12
04/02/15 ,   31.32 ,   31.32 ,   31.32 ,   30.60 ,   31.32 ,       1978 ,      9
03/02/15 ,   31.32 ,   30.60 ,   31.32 ,   28.47 ,   29.89 ,       3129 ,     37
02/02/15 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,       1574 ,     27
30/01/15 ,   29.18 ,   28.47 ,   29.18 ,   28.47 ,   28.47 ,      20347 ,     38
29/01/15 ,   28.47 ,   29.18 ,   29.18 ,   28.47 ,   29.18 ,       6581 ,     23
28/01/15 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,     172401 ,     11
27/01/15 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,       3855 ,     70
26/01/15 ,   29.89 ,   30.60 ,   31.32 ,   29.89 ,   31.32 ,       1130 ,     22
23/01/15 ,   32.38 ,   32.38 ,   33.09 ,   31.32 ,   32.38 ,       1090 ,      4
22/01/15 ,   32.38 ,   32.38 ,   33.09 ,   31.32 ,   31.32 ,      11528 ,     43
21/01/15 ,   31.32 ,   31.32 ,   31.32 ,   30.60 ,   30.60 ,       9183 ,     50
20/01/15 ,   30.60 ,   30.60 ,   31.32 ,   30.60 ,   30.60 ,       7429 ,    179
19/01/15 ,   30.60 ,   30.60 ,   31.32 ,   30.60 ,   31.32 ,        888 ,     41
16/01/15 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,   30.60 ,       9993 ,     48
15/01/15 ,   29.89 ,   30.60 ,   31.32 ,   29.89 ,   31.32 ,        787 ,     15
14/01/15 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,        383 ,      8
13/01/15 ,   31.32 ,   31.32 ,   32.38 ,   31.32 ,   32.38 ,        867 ,     17
12/01/15 ,   31.32 ,   32.38 ,   32.38 ,   31.32 ,   31.32 ,        948 ,     21
09/01/15 ,   31.32 ,   32.38 ,   33.09 ,   31.32 ,   33.09 ,      12436 ,     59
08/01/15 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,      17420 ,     51
07/01/15 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   34.52 ,        847 ,     19
06/01/15 ,   34.52 ,   33.81 ,   34.52 ,   33.81 ,   33.81 ,        444 ,      9
05/01/15 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,        201 ,      6
02/01/15 ,   33.09 ,   34.52 ,   35.23 ,   33.09 ,   35.23 ,        504 ,      7
30/12/14 ,   35.23 ,   35.94 ,   39.14 ,   35.23 ,   36.65 ,      13142 ,    202
29/12/14 ,   35.94 ,   35.23 ,   35.94 ,   34.52 ,   34.52 ,       7287 ,    126
26/12/14 ,   35.23 ,   35.23 ,   35.23 ,   33.81 ,   33.81 ,     296086 ,     21
23/12/14 ,   33.09 ,   33.81 ,   35.23 ,   33.09 ,   34.52 ,       4420 ,    107
22/12/14 ,   34.52 ,   34.52 ,   35.23 ,   33.81 ,   34.52 ,       5753 ,    118
19/12/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   33.81 ,      13444 ,     65
18/12/14 ,   33.81 ,   33.81 ,   33.81 ,   31.32 ,   32.38 ,      63220 ,    104
17/12/14 ,   32.38 ,   33.09 ,   33.81 ,   31.32 ,   31.32 ,       4704 ,    117
16/12/14 ,   32.38 ,   32.38 ,   32.38 ,   31.32 ,   31.32 ,       1090 ,     33
15/12/14 ,   32.38 ,   31.32 ,   32.38 ,   31.32 ,   32.38 ,        686 ,     17
12/12/14 ,   33.09 ,   32.38 ,   33.81 ,   30.60 ,   33.81 ,       2442 ,     37
11/12/14 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,   33.09 ,         20 ,      1
10/12/14 ,   31.32 ,   32.38 ,   32.38 ,   31.32 ,   32.38 ,       9589 ,     26
09/12/14 ,   32.38 ,   33.09 ,   34.52 ,   32.38 ,   33.81 ,      14617 ,     87
08/12/14 ,   33.81 ,   33.09 ,   33.81 ,   32.38 ,   32.38 ,       3169 ,     73
05/12/14 ,   31.32 ,   31.32 ,   32.38 ,   31.32 ,   32.38 ,      41902 ,     37
04/12/14 ,   32.38 ,   32.38 ,   33.81 ,   32.38 ,   33.81 ,       2362 ,     57
03/12/14 ,   33.81 ,   31.32 ,   33.81 ,   29.89 ,   30.60 ,       6055 ,    164
02/12/14 ,   30.60 ,   29.89 ,   31.32 ,   29.18 ,   30.60 ,       5935 ,    116
01/12/14 ,   29.89 ,   30.60 ,   31.32 ,   29.89 ,   31.32 ,       2604 ,     39
28/11/14 ,   32.38 ,   31.32 ,   33.09 ,   31.32 ,   33.09 ,      24624 ,     58
27/11/14 ,   31.32 ,   32.38 ,   33.81 ,   31.32 ,   32.38 ,       6622 ,     96
26/11/14 ,   32.38 ,   33.09 ,   33.81 ,   32.38 ,   33.09 ,       1494 ,     53
25/11/14 ,   33.81 ,   33.81 ,   35.23 ,   33.81 ,   35.23 ,      14432 ,     45
24/11/14 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   35.23 ,       3976 ,    101
21/11/14 ,   35.23 ,   33.81 ,   35.23 ,   32.38 ,   32.38 ,      48020 ,    211
19/11/14 ,   31.32 ,   31.32 ,   33.81 ,   31.32 ,   33.81 ,      64085 ,    741
18/11/14 ,   33.81 ,   33.09 ,   33.81 ,   31.32 ,   33.81 ,      11306 ,     66
17/11/14 ,   33.81 ,   33.09 ,   34.52 ,   32.38 ,   33.09 ,      10014 ,     62
14/11/14 ,   33.81 ,   33.09 ,   33.81 ,   32.38 ,   32.38 ,       3351 ,     32
13/11/14 ,   33.09 ,   33.09 ,   33.81 ,   31.32 ,   33.81 ,      19241 ,    139
12/11/14 ,   33.09 ,   33.81 ,   33.81 ,   33.09 ,   33.81 ,        726 ,     18
11/11/14 ,   33.81 ,   33.81 ,   33.81 ,   33.09 ,   33.09 ,       1049 ,     18
10/11/14 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,       1412 ,     29
07/11/14 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,       2462 ,     53
06/11/14 ,   33.81 ,   33.81 ,   33.81 ,   33.09 ,   33.81 ,       1493 ,     28
05/11/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   33.81 ,       2604 ,     33
04/11/14 ,   34.52 ,   34.52 ,   35.23 ,   33.81 ,   35.23 ,       6116 ,    148
03/11/14 ,   33.81 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,       4682 ,     51
31/10/14 ,   33.09 ,   33.81 ,   35.23 ,   33.09 ,   33.09 ,      41399 ,    232
30/10/14 ,   33.09 ,   32.38 ,   34.52 ,   32.38 ,   33.09 ,      75305 ,    118
29/10/14 ,   32.38 ,   33.09 ,   39.14 ,   31.32 ,   36.65 ,     174927 ,    248
28/10/14 ,   36.65 ,   36.65 ,   37.36 ,   35.94 ,   37.36 ,       5208 ,     78
27/10/14 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   37.36 ,       2503 ,     44
24/10/14 ,   39.14 ,   39.86 ,   42.70 ,   39.14 ,   42.70 ,      19256 ,     91
23/10/14 ,   40.57 ,   39.86 ,   41.28 ,   39.14 ,   41.28 ,       2765 ,     43
22/10/14 ,   41.28 ,   41.99 ,   43.41 ,   41.28 ,   43.41 ,       5046 ,     58
21/10/14 ,   42.70 ,   42.70 ,   44.13 ,   41.28 ,   44.13 ,       8236 ,    151
20/10/14 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   45.19 ,       1413 ,     41
17/10/14 ,   45.91 ,   45.19 ,   45.91 ,   44.13 ,   45.19 ,       2987 ,     51
16/10/14 ,   45.91 ,   45.19 ,   45.91 ,   44.13 ,   45.91 ,       3472 ,     60
15/10/14 ,   45.91 ,   45.19 ,   45.91 ,   42.70 ,   45.91 ,       4381 ,     64
14/10/14 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,        585 ,     12
13/10/14 ,   45.91 ,   45.19 ,   46.62 ,   44.13 ,   46.62 ,      10821 ,     98
10/10/14 ,   45.19 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,       4259 ,     53
09/10/14 ,   46.62 ,   46.62 ,   47.33 ,   45.19 ,   46.62 ,       2058 ,     35
08/10/14 ,   46.62 ,   46.62 ,   46.62 ,   45.91 ,   46.62 ,       1554 ,     12
07/10/14 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   45.91 ,       3350 ,     36
06/10/14 ,   45.91 ,   46.62 ,   48.04 ,   45.19 ,   47.33 ,       3229 ,     40
03/10/14 ,   45.91 ,   46.62 ,   47.33 ,   45.91 ,   46.62 ,       2058 ,     18
02/10/14 ,   46.62 ,   44.13 ,   46.62 ,   42.70 ,   44.13 ,       8881 ,     71
01/10/14 ,   43.41 ,   42.70 ,   45.19 ,   41.28 ,   45.19 ,       7550 ,    120
30/09/14 ,   44.13 ,   44.13 ,   46.62 ,   44.13 ,   46.62 ,      16128 ,     90
29/09/14 ,   45.91 ,   45.19 ,   45.91 ,   44.13 ,   45.19 ,       4905 ,     62
26/09/14 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   46.62 ,       1736 ,     20
25/09/14 ,   45.91 ,   45.91 ,   45.91 ,   44.13 ,   45.19 ,      12070 ,     69
24/09/14 ,   45.19 ,   45.19 ,   45.19 ,   45.19 ,   45.19 ,        625 ,      6
23/09/14 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   44.13 ,       2523 ,     38
22/09/14 ,   44.13 ,   45.91 ,   46.62 ,   44.13 ,   45.91 ,       3714 ,     47
19/09/14 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,       3512 ,     35
18/09/14 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   48.04 ,       4602 ,     42
17/09/14 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,      14171 ,    141
16/09/14 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,       2543 ,     29
15/09/14 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,       4946 ,     47
12/09/14 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.75 ,       1029 ,     28
11/09/14 ,   48.04 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,       1837 ,     38
10/09/14 ,   48.04 ,   48.04 ,   50.18 ,   47.33 ,   48.75 ,       2361 ,     56
09/09/14 ,   49.46 ,   49.46 ,   51.96 ,   49.46 ,   51.96 ,       3351 ,     62
08/09/14 ,   51.96 ,   51.96 ,   52.67 ,   51.96 ,   51.96 ,       3048 ,     47
05/09/14 ,   51.96 ,   50.89 ,   51.96 ,   50.18 ,   50.18 ,       4683 ,     57
04/09/14 ,   50.18 ,   50.18 ,   50.89 ,   50.18 ,   50.89 ,        746 ,     11
03/09/14 ,   50.89 ,   50.89 ,   52.67 ,   50.18 ,   50.89 ,       3976 ,     56
02/09/14 ,   51.96 ,   50.89 ,   51.96 ,   49.46 ,   50.89 ,       6378 ,     99
01/09/14 ,   50.89 ,   52.67 ,   52.67 ,   50.89 ,   52.67 ,       5409 ,     74
29/08/14 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   53.38 ,       6964 ,     60
28/08/14 ,   53.38 ,   52.67 ,   53.38 ,   52.67 ,   52.67 ,       6499 ,     95
27/08/14 ,   54.09 ,   53.38 ,   54.09 ,   51.96 ,   53.38 ,      18632 ,    316
26/08/14 ,   53.38 ,   52.67 ,   54.09 ,   51.96 ,   53.38 ,      16270 ,    319
25/08/14 ,   53.38 ,   54.09 ,   54.80 ,   52.67 ,   54.80 ,      22811 ,    244
22/08/14 ,   53.38 ,   53.38 ,   54.80 ,   52.67 ,   52.67 ,      70734 ,    849
21/08/14 ,   50.89 ,   50.18 ,   50.89 ,   48.04 ,   48.04 ,      18045 ,    342
20/08/14 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,       1493 ,     30
19/08/14 ,   48.04 ,   47.33 ,   48.75 ,   45.91 ,   46.62 ,       7529 ,    147
18/08/14 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   45.91 ,       2563 ,     61
15/08/14 ,   45.91 ,   46.62 ,   48.04 ,   45.19 ,   46.62 ,       9447 ,    230
14/08/14 ,   46.62 ,   45.91 ,   47.33 ,   45.19 ,   45.19 ,      13241 ,    288
13/08/14 ,   45.19 ,   45.19 ,   45.91 ,   44.13 ,   45.91 ,      51098 ,    262
12/08/14 ,   45.19 ,   44.13 ,   45.19 ,   43.41 ,   43.41 ,      11929 ,    171
11/08/14 ,   44.13 ,   43.41 ,   44.13 ,   42.70 ,   42.70 ,      23520 ,    159
08/08/14 ,   42.70 ,   41.99 ,   42.70 ,   41.28 ,   41.99 ,      13081 ,    124
07/08/14 ,   42.70 ,   42.70 ,   42.70 ,   41.99 ,   42.70 ,       4502 ,     50
06/08/14 ,   41.99 ,   41.99 ,   42.70 ,   41.28 ,   42.70 ,       3270 ,     48
05/08/14 ,   41.99 ,   41.99 ,   41.99 ,   41.99 ,   41.99 ,       3391 ,     49
04/08/14 ,   41.99 ,   41.99 ,   43.41 ,   41.28 ,   41.99 ,       3613 ,     40
01/08/14 ,   41.99 ,   41.99 ,   42.70 ,   41.28 ,   42.70 ,       4017 ,     67
31/07/14 ,   41.99 ,   41.99 ,   43.41 ,   41.99 ,   43.41 ,       4986 ,     40
30/07/14 ,   43.41 ,   42.70 ,   43.41 ,   41.99 ,   41.99 ,       5188 ,     64
29/07/14 ,   42.70 ,   41.99 ,   42.70 ,   41.28 ,   41.99 ,       3997 ,     54
28/07/14 ,   41.99 ,   41.28 ,   41.99 ,   41.28 ,   41.28 ,       3209 ,     43
25/07/14 ,   41.28 ,   40.57 ,   41.28 ,   40.57 ,   40.57 ,       8276 ,     67
24/07/14 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,       5409 ,     33
23/07/14 ,   39.14 ,   39.86 ,   40.57 ,   39.14 ,   39.14 ,      11283 ,    113
22/07/14 ,   39.86 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,      12012 ,     50
21/07/14 ,   39.14 ,   38.08 ,   39.14 ,   38.08 ,   39.14 ,       6580 ,     76
18/07/14 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   38.08 ,       3230 ,     38
17/07/14 ,   38.08 ,   39.14 ,   39.14 ,   38.08 ,   39.14 ,        666 ,     15
16/07/14 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.86 ,       6803 ,     51
15/07/14 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   40.57 ,       2099 ,     18
14/07/14 ,   39.86 ,   39.86 ,   41.28 ,   39.14 ,   39.86 ,       9345 ,     99
11/07/14 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   38.08 ,        726 ,     13
10/07/14 ,   38.08 ,   39.14 ,   39.86 ,   38.08 ,   39.14 ,       2220 ,     56
08/07/14 ,   39.14 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,       1170 ,      4
07/07/14 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,      30802 ,     29
04/07/14 ,   40.57 ,   39.14 ,   40.57 ,   37.36 ,   38.08 ,       3270 ,     33
03/07/14 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,       1897 ,     26
02/07/14 ,   38.08 ,   38.08 ,   39.14 ,   37.36 ,   39.14 ,       7832 ,    107
01/07/14 ,   38.08 ,   39.14 ,   40.57 ,   38.08 ,   38.08 ,      15283 ,    142
30/06/14 ,   38.08 ,   38.08 ,   38.08 ,   37.36 ,   37.36 ,      11667 ,    119
27/06/14 ,   37.36 ,   37.36 ,   37.36 ,   36.65 ,   37.36 ,       8257 ,     63
26/06/14 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,       2422 ,     40
25/06/14 ,   36.65 ,   35.94 ,   37.36 ,   35.23 ,   37.36 ,       8357 ,    108
24/06/14 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   37.36 ,       6258 ,     77
23/06/14 ,   37.36 ,   36.65 ,   37.36 ,   36.65 ,   37.36 ,        726 ,     15
20/06/14 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   36.65 ,       5228 ,     56
18/06/14 ,   37.36 ,   37.36 ,   38.08 ,   36.65 ,   38.08 ,      12033 ,    148
17/06/14 ,   37.36 ,   37.36 ,   37.36 ,   36.65 ,   37.36 ,       1655 ,     32
16/06/14 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   38.08 ,      24672 ,    239
13/06/14 ,   38.08 ,   38.08 ,   38.08 ,   37.36 ,   38.08 ,       9043 ,    124
11/06/14 ,   38.08 ,   37.36 ,   39.14 ,   36.65 ,   36.65 ,      39370 ,    422
10/06/14 ,   36.65 ,   36.65 ,   36.65 ,   35.94 ,   36.65 ,      43911 ,    457
09/06/14 ,   36.65 ,   36.65 ,   38.08 ,   35.94 ,   35.94 ,      21501 ,    471
06/06/14 ,   35.94 ,   36.65 ,   37.36 ,   35.94 ,   36.65 ,      15626 ,    450
05/06/14 ,   36.65 ,   37.36 ,   38.08 ,   35.94 ,   38.08 ,      19180 ,    403
04/06/14 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   38.08 ,      21623 ,     96
03/06/14 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   39.14 ,      11243 ,    141
02/06/14 ,   39.14 ,   39.86 ,   41.28 ,   38.08 ,   40.57 ,      17016 ,    295
30/05/14 ,   39.86 ,   40.57 ,   44.13 ,   39.86 ,   42.70 ,      78887 ,    298
29/05/14 ,   43.41 ,   44.13 ,   45.91 ,   43.41 ,   45.19 ,      23455 ,    450
28/05/14 ,   45.19 ,   43.41 ,   45.19 ,   41.99 ,   42.70 ,      22935 ,    503
27/05/14 ,   43.41 ,   42.70 ,   45.19 ,   41.28 ,   45.19 ,      31999 ,    748
26/05/14 ,   44.13 ,   45.19 ,   48.04 ,   42.70 ,   47.33 ,      98663 ,   1342
23/05/14 ,   45.91 ,   42.70 ,   47.33 ,   39.14 ,   39.14 ,     115196 ,   1265
22/05/14 ,   38.08 ,   36.65 ,   39.14 ,   34.52 ,   34.52 ,      47282 ,    529
21/05/14 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,       6499 ,     46
20/05/14 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   35.23 ,       5631 ,     40
19/05/14 ,   35.23 ,   35.23 ,   35.94 ,   34.52 ,   35.94 ,      10860 ,    231
16/05/14 ,   35.94 ,   35.23 ,   35.94 ,   34.52 ,   34.52 ,      25617 ,    275
15/05/14 ,   34.52 ,   33.81 ,   35.23 ,   33.81 ,   35.23 ,      90651 ,     98
14/05/14 ,   34.52 ,   34.52 ,   35.94 ,   33.81 ,   33.81 ,     113830 ,     70
13/05/14 ,   33.81 ,   33.81 ,   33.81 ,   33.09 ,   33.09 ,       1614 ,     24
12/05/14 ,   33.09 ,   33.09 ,   33.09 ,   32.38 ,   32.38 ,       2301 ,     46
09/05/14 ,   32.38 ,   32.38 ,   32.38 ,   31.32 ,   31.32 ,       1150 ,     18
08/05/14 ,   31.32 ,   31.32 ,   33.09 ,   31.32 ,   32.38 ,      15118 ,    134
07/05/14 ,   33.09 ,   32.38 ,   34.52 ,   32.38 ,   34.52 ,      21824 ,    264
06/05/14 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,       1998 ,     27
05/05/14 ,   33.81 ,   33.81 ,   33.81 ,   33.09 ,   33.09 ,       1170 ,     13
02/05/14 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       1412 ,     18
30/04/14 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       3270 ,     43
29/04/14 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,        242 ,      8
28/04/14 ,   34.52 ,   33.81 ,   34.52 ,   32.38 ,   33.09 ,      45477 ,     92
25/04/14 ,   33.09 ,   33.09 ,   33.81 ,   33.09 ,   33.81 ,        282 ,      6
24/04/14 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,       7105 ,     44
23/04/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,       2381 ,     53
22/04/14 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   35.23 ,       1049 ,     30
17/04/14 ,   35.23 ,   34.52 ,   35.23 ,   33.81 ,   33.81 ,        605 ,     17
16/04/14 ,   33.09 ,   33.81 ,   34.52 ,   33.09 ,   34.52 ,       3673 ,     33
15/04/14 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,       3209 ,     31
14/04/14 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,       3189 ,     46
11/04/14 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,        161 ,      4
10/04/14 ,   35.94 ,   36.65 ,   37.36 ,   35.94 ,   36.65 ,       1594 ,     42
09/04/14 ,   36.65 ,   37.36 ,   37.36 ,   36.65 ,   37.36 ,       2059 ,     81
08/04/14 ,   37.36 ,   37.36 ,   39.14 ,   37.36 ,   39.14 ,       8035 ,    247
07/04/14 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   38.08 ,       2483 ,     27
04/04/14 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   38.08 ,       1413 ,      7
03/04/14 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   39.14 ,       3693 ,     24
02/04/14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,       1857 ,     41
01/04/14 ,   39.14 ,   39.14 ,   39.86 ,   38.08 ,   39.86 ,       2442 ,     45
31/03/14 ,   39.14 ,   39.14 ,   39.14 ,   37.36 ,   39.14 ,      10579 ,    204
28/03/14 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   40.57 ,      19297 ,    107
27/03/14 ,   41.28 ,   38.08 ,   41.28 ,   36.65 ,   36.65 ,      14049 ,    155
26/03/14 ,   36.65 ,   37.36 ,   37.36 ,   36.65 ,   37.36 ,       1453 ,     10
25/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       1716 ,      4
24/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       1130 ,      3
21/03/14 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   38.08 ,       1070 ,     11
20/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       1413 ,     12
19/03/14 ,   37.36 ,   38.08 ,   39.14 ,   37.36 ,   39.14 ,       3350 ,     18
18/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       1231 ,     21
17/03/14 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   37.36 ,       2826 ,     31
14/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,        201 ,      2
13/03/14 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,       1635 ,     14
12/03/14 ,   37.36 ,   38.08 ,   39.86 ,   37.36 ,   39.14 ,      10435 ,    204
11/03/14 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,       1635 ,     11
10/03/14 ,   39.86 ,   39.14 ,   39.86 ,   39.14 ,   39.86 ,       2745 ,     45
07/03/14 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,       3734 ,     55
06/03/14 ,   39.86 ,   39.14 ,   39.86 ,   37.36 ,   37.36 ,      17423 ,     72
05/03/14 ,   37.36 ,   37.36 ,   37.36 ,   36.65 ,   36.65 ,       5855 ,     76
28/02/14 ,   38.08 ,   37.36 ,   38.08 ,   36.65 ,   36.65 ,      10074 ,    112
27/02/14 ,   36.65 ,   36.65 ,   36.65 ,   34.52 ,   35.23 ,       5733 ,     67
26/02/14 ,   35.23 ,   35.23 ,   35.94 ,   34.52 ,   34.52 ,       3108 ,     57
25/02/14 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,       3229 ,     39
24/02/14 ,   35.23 ,   35.23 ,   35.23 ,   34.52 ,   34.52 ,       7065 ,     64
21/02/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   33.81 ,       7388 ,     65
20/02/14 ,   33.81 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,      41218 ,     72
19/02/14 ,   33.81 ,   34.52 ,   35.23 ,   33.81 ,   35.23 ,      21336 ,     45
18/02/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,      27150 ,     31
17/02/14 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,       3330 ,     50
14/02/14 ,   33.81 ,   34.52 ,   35.23 ,   33.09 ,   34.52 ,      77091 ,    357
13/02/14 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,       6782 ,     76
12/02/14 ,   33.09 ,   33.81 ,   34.52 ,   33.09 ,   34.52 ,       3088 ,     54
11/02/14 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,       9224 ,     21
10/02/14 ,   34.52 ,   33.81 ,   34.52 ,   33.81 ,   33.81 ,      45981 ,     26
07/02/14 ,   34.52 ,   34.52 ,   35.23 ,   33.81 ,   35.23 ,      26242 ,     22
06/02/14 ,   34.52 ,   35.23 ,   36.65 ,   34.52 ,   36.65 ,       1392 ,     22
05/02/14 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   35.23 ,        686 ,     20
04/02/14 ,   35.23 ,   35.23 ,   36.65 ,   34.52 ,   36.65 ,       1413 ,     39
03/02/14 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,        363 ,     11
31/01/14 ,   34.52 ,   33.81 ,   34.52 ,   33.81 ,   33.81 ,      36353 ,     40
30/01/14 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,      11364 ,     33
29/01/14 ,   34.52 ,   35.94 ,   37.36 ,   34.52 ,   36.65 ,       2765 ,     42
28/01/14 ,   35.94 ,   35.94 ,   36.65 ,   35.94 ,   36.65 ,      10457 ,      7
27/01/14 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   36.65 ,        524 ,     12
24/01/14 ,   37.36 ,   37.36 ,   40.57 ,   36.65 ,   40.57 ,      14092 ,     50
22/01/14 ,   38.08 ,   39.86 ,   39.86 ,   38.08 ,   39.86 ,       1534 ,     15
21/01/14 ,   39.86 ,   39.86 ,   40.57 ,   39.86 ,   40.57 ,       3794 ,     46
20/01/14 ,   40.57 ,   40.57 ,   41.28 ,   40.57 ,   41.28 ,      26403 ,   1246
17/01/14 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,        504 ,     23
16/01/14 ,   41.99 ,   41.99 ,   43.41 ,   41.99 ,   43.41 ,       6056 ,    159
15/01/14 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,       4138 ,     93
14/01/14 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,         40 ,      2
13/01/14 ,   43.41 ,   43.41 ,   43.41 ,   42.70 ,   43.41 ,       1594 ,     36
10/01/14 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,       2564 ,     58
09/01/14 ,   43.41 ,   43.41 ,   44.13 ,   43.41 ,   44.13 ,        807 ,     13
08/01/14 ,   43.41 ,   44.13 ,   44.13 ,   43.41 ,   44.13 ,     175776 ,     47
07/01/14 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,       3471 ,     20
06/01/14 ,   44.13 ,   44.13 ,   44.13 ,   43.41 ,   44.13 ,      50968 ,    146
03/01/14 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   45.19 ,        282 ,     10
02/01/14 ,   45.19 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,       2280 ,     23
30/12/13 ,   45.91 ,   45.91 ,   45.91 ,   44.13 ,   44.13 ,       9588 ,     50
27/12/13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,      19822 ,    255
26/12/13 ,   43.41 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,       2079 ,     59
23/12/13 ,   42.70 ,   42.70 ,   43.41 ,   41.99 ,   43.41 ,      24569 ,     92
20/12/13 ,   41.99 ,   41.99 ,   43.41 ,   41.99 ,   43.41 ,       3835 ,     65
19/12/13 ,   42.70 ,   42.70 ,   43.41 ,   41.99 ,   43.41 ,      11547 ,    159
18/12/13 ,   43.41 ,   43.41 ,   44.13 ,   43.41 ,   44.13 ,       1594 ,     36
17/12/13 ,   44.13 ,   44.13 ,   45.19 ,   44.13 ,   45.19 ,       1271 ,     17
16/12/13 ,   45.19 ,   44.13 ,   45.19 ,   43.41 ,   44.13 ,       3714 ,     41
13/12/13 ,   45.19 ,   43.41 ,   45.91 ,   41.99 ,   45.91 ,      32807 ,    244
12/12/13 ,   44.13 ,   44.13 ,   45.19 ,   44.13 ,   44.13 ,        464 ,     12
11/12/13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,       1110 ,      9
10/12/13 ,   45.91 ,   45.91 ,   47.33 ,   45.19 ,   46.62 ,        867 ,     16
09/12/13 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,       1049 ,     47
06/12/13 ,   45.91 ,   45.91 ,   46.62 ,   44.13 ,   45.19 ,       9103 ,    135
05/12/13 ,   44.13 ,   45.91 ,   46.62 ,   44.13 ,   45.91 ,      13019 ,     74
04/12/13 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   46.62 ,      35568 ,    180
03/12/13 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,      17965 ,     19
02/12/13 ,   47.33 ,   46.62 ,   47.33 ,   46.62 ,   47.33 ,      17259 ,     16
29/11/13 ,   47.33 ,   46.62 ,   47.33 ,   45.91 ,   46.62 ,      60719 ,     67
28/11/13 ,   46.62 ,   47.33 ,   50.89 ,   46.62 ,   50.89 ,       3169 ,     53
27/11/13 ,   47.33 ,   46.62 ,   48.04 ,   46.62 ,   46.62 ,      33549 ,     39
26/11/13 ,   46.62 ,   46.62 ,   48.04 ,   45.91 ,   48.04 ,     128666 ,    106
25/11/13 ,   47.33 ,   48.04 ,   49.46 ,   47.33 ,   49.46 ,       3936 ,     79
22/11/13 ,   50.18 ,   48.04 ,   50.18 ,   47.33 ,   47.33 ,        969 ,     21
21/11/13 ,   48.04 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,      14454 ,     27
19/11/13 ,   48.75 ,   48.75 ,   50.18 ,   48.75 ,   50.18 ,      67146 ,    114
18/11/13 ,   48.75 ,   48.75 ,   50.18 ,   48.04 ,   48.75 ,      26628 ,    131
14/11/13 ,   48.04 ,   47.33 ,   48.04 ,   45.19 ,   45.91 ,       3270 ,     90
13/11/13 ,   45.91 ,   45.91 ,   45.91 ,   45.19 ,   45.19 ,       2502 ,     26
12/11/13 ,   45.19 ,   44.13 ,   46.62 ,   42.70 ,   42.70 ,       5874 ,    105
11/11/13 ,   44.13 ,   43.41 ,   45.19 ,   42.70 ,   42.70 ,      29335 ,    106
08/11/13 ,   43.41 ,   43.41 ,   44.13 ,   42.70 ,   43.41 ,       2220 ,     48
07/11/13 ,   44.13 ,   44.13 ,   45.19 ,   43.41 ,   45.19 ,      16875 ,     92
06/11/13 ,   45.19 ,   45.19 ,   45.91 ,   45.19 ,   45.91 ,       4845 ,     65
05/11/13 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   46.62 ,       5853 ,     79
04/11/13 ,   47.33 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,      16654 ,     83
01/11/13 ,   48.75 ,   47.33 ,   48.75 ,   46.62 ,   47.33 ,       5309 ,    145
31/10/13 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,      12071 ,    165
30/10/13 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,       2806 ,     95
29/10/13 ,   48.75 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,       7005 ,    230
28/10/13 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,      13808 ,    416
25/10/13 ,   48.04 ,   47.33 ,   48.04 ,   46.62 ,   46.62 ,       1837 ,     34
24/10/13 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   46.62 ,       2159 ,     26
23/10/13 ,   47.33 ,   48.04 ,   48.04 ,   47.33 ,   48.04 ,       4239 ,     99
22/10/13 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,       9104 ,    248
21/10/13 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,       4784 ,     19
18/10/13 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,       7368 ,     72
17/10/13 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,       2624 ,     12
16/10/13 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   47.33 ,       3250 ,     59
15/10/13 ,   47.33 ,   46.62 ,   47.33 ,   45.91 ,   45.91 ,      18006 ,    182
14/10/13 ,   46.62 ,   45.91 ,   46.62 ,   44.13 ,   45.19 ,       2482 ,     29
11/10/13 ,   45.19 ,   45.19 ,   45.91 ,   44.13 ,   45.19 ,       4966 ,     36
10/10/13 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   44.13 ,       3250 ,     44
09/10/13 ,   45.19 ,   45.19 ,   45.91 ,   44.13 ,   44.13 ,       9307 ,    139
08/10/13 ,   44.13 ,   44.13 ,   44.13 ,   42.70 ,   43.41 ,       7569 ,     70
07/10/13 ,   43.41 ,   43.41 ,   43.41 ,   42.70 ,   42.70 ,        989 ,     27
04/10/13 ,   43.41 ,   43.41 ,   43.41 ,   41.99 ,   41.99 ,       7611 ,    128
03/10/13 ,   42.70 ,   42.70 ,   43.41 ,   41.28 ,   43.41 ,      83177 ,    115
02/10/13 ,   43.41 ,   42.70 ,   43.41 ,   41.99 ,   42.70 ,      29899 ,    266
01/10/13 ,   42.70 ,   42.70 ,   43.41 ,   41.28 ,   41.28 ,      32523 ,    312
30/09/13 ,   41.28 ,   41.28 ,   41.99 ,   39.86 ,   39.86 ,      11466 ,    212
27/09/13 ,   41.28 ,   40.57 ,   41.28 ,   39.86 ,   39.86 ,      21336 ,     74
26/09/13 ,   40.57 ,   41.28 ,   41.28 ,   40.57 ,   40.57 ,       5389 ,     83
25/09/13 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   40.57 ,      13444 ,    104
24/09/13 ,   40.57 ,   40.57 ,   41.28 ,   39.86 ,   40.57 ,      32762 ,     58
23/09/13 ,   40.57 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,       9567 ,    190
20/09/13 ,   39.86 ,   39.14 ,   40.57 ,   39.14 ,   39.86 ,      14576 ,     80
19/09/13 ,   39.14 ,   39.14 ,   40.57 ,   38.08 ,   38.08 ,      65757 ,    136
18/09/13 ,   38.08 ,   38.08 ,   39.14 ,   37.36 ,   37.36 ,      10637 ,    108
17/09/13 ,   37.36 ,   37.36 ,   39.14 ,   36.65 ,   37.36 ,       3593 ,     70
16/09/13 ,   37.36 ,   38.08 ,   38.08 ,   37.36 ,   38.08 ,       6217 ,     69
13/09/13 ,   38.08 ,   37.36 ,   38.08 ,   37.36 ,   38.08 ,      13184 ,     67
12/09/13 ,   38.08 ,   38.08 ,   38.08 ,   37.36 ,   38.08 ,       3794 ,    117
11/09/13 ,   38.08 ,   38.08 ,   39.14 ,   37.36 ,   39.14 ,       2180 ,     31
10/09/13 ,   39.14 ,   39.14 ,   39.86 ,   38.08 ,   39.14 ,      11871 ,    168
09/09/13 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   38.08 ,       8419 ,    111
06/09/13 ,   39.14 ,   38.08 ,   39.14 ,   37.36 ,   37.36 ,       6600 ,     37
05/09/13 ,   37.36 ,   37.36 ,   37.36 ,   36.65 ,   36.65 ,       1817 ,     15
04/09/13 ,   36.65 ,   36.65 ,   38.08 ,   36.65 ,   38.08 ,      35351 ,    313
03/09/13 ,   38.08 ,   36.65 ,   38.08 ,   36.65 ,   36.65 ,      81362 ,     98
02/09/13 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   37.36 ,      19280 ,     44
30/08/13 ,   36.65 ,   36.65 ,   36.65 ,   35.94 ,   36.65 ,      12032 ,    242
29/08/13 ,   36.65 ,   36.65 ,   38.08 ,   35.94 ,   37.36 ,      20027 ,     62
28/08/13 ,   37.36 ,   38.08 ,   38.08 ,   37.36 ,   37.36 ,      58639 ,    106
27/08/13 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   38.08 ,      63302 ,     71
26/08/13 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   39.14 ,       1009 ,     12
23/08/13 ,   39.14 ,   38.08 ,   39.14 ,   36.65 ,   36.65 ,       9588 ,     37
22/08/13 ,   36.65 ,   37.36 ,   38.08 ,   36.65 ,   38.08 ,      29598 ,    127
21/08/13 ,   37.36 ,   38.08 ,   38.08 ,   37.36 ,   37.36 ,      58094 ,     93
20/08/13 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,       2038 ,     28
19/08/13 ,   38.08 ,   38.08 ,   39.86 ,   38.08 ,   39.14 ,      34759 ,     56
16/08/13 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   39.14 ,       2624 ,     59
15/08/13 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,      13345 ,    115
14/08/13 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,      57608 ,     74
13/08/13 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,      10940 ,    128
12/08/13 ,   39.86 ,   39.86 ,   40.57 ,   38.08 ,   39.14 ,       5349 ,    157
09/08/13 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,       1170 ,     31
08/08/13 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,       3108 ,     41
07/08/13 ,   39.86 ,   40.57 ,   40.57 ,   39.14 ,   39.86 ,      38939 ,    241
06/08/13 ,   39.86 ,   39.86 ,   41.28 ,   39.86 ,   39.86 ,      11687 ,     83
05/08/13 ,   39.86 ,   39.14 ,   41.28 ,   39.14 ,   39.14 ,       6803 ,     47
02/08/13 ,   39.14 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,      19761 ,    269
01/08/13 ,   39.86 ,   39.86 ,   40.57 ,   39.86 ,   40.57 ,       4723 ,     46
31/07/13 ,   40.57 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,      17096 ,    315
30/07/13 ,   39.86 ,   39.14 ,   40.57 ,   38.08 ,   38.08 ,     104420 ,    190
29/07/13 ,   38.08 ,   38.08 ,   39.86 ,   38.08 ,   39.86 ,      25353 ,    100
26/07/13 ,   39.86 ,   39.86 ,   40.57 ,   39.86 ,   40.57 ,      41258 ,     27
25/07/13 ,   40.57 ,   40.57 ,   42.70 ,   39.14 ,   40.57 ,       3714 ,     71
24/07/13 ,   40.57 ,   41.28 ,   43.41 ,   40.57 ,   40.57 ,      22347 ,     79
23/07/13 ,   41.28 ,   40.57 ,   41.99 ,   39.86 ,   39.86 ,       5349 ,     69
22/07/13 ,   39.86 ,   39.86 ,   43.41 ,   38.08 ,   39.86 ,       2301 ,     32
19/07/13 ,   39.14 ,   39.14 ,   41.28 ,   39.14 ,   39.86 ,      16151 ,     57
18/07/13 ,   40.57 ,   40.57 ,   42.70 ,   39.86 ,   40.57 ,       4117 ,     44
17/07/13 ,   39.86 ,   39.86 ,   41.28 ,   37.36 ,   37.36 ,       3915 ,     67
16/07/13 ,   37.36 ,   38.08 ,   39.86 ,   37.36 ,   37.36 ,       3996 ,     54
15/07/13 ,   38.08 ,   38.08 ,   38.08 ,   37.36 ,   37.36 ,       2341 ,     34
12/07/13 ,   38.08 ,   37.36 ,   38.08 ,   35.94 ,   35.94 ,        908 ,     14
11/07/13 ,   36.65 ,   36.65 ,   37.36 ,   35.94 ,   35.94 ,       6722 ,     39
10/07/13 ,   35.94 ,   36.65 ,   36.65 ,   35.94 ,   36.65 ,        100 ,      5
08/07/13 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   36.65 ,       3553 ,     88
05/07/13 ,   36.65 ,   36.65 ,   39.14 ,   35.94 ,   36.65 ,      78455 ,    646
04/07/13 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   37.36 ,       8418 ,     41
03/07/13 ,   36.65 ,   36.65 ,   39.86 ,   36.65 ,   36.65 ,     179340 ,    260
02/07/13 ,   36.65 ,   39.14 ,   41.28 ,   36.65 ,   39.86 ,      54834 ,    159
01/07/13 ,   39.86 ,   40.57 ,   41.99 ,   39.86 ,   41.28 ,      10355 ,    109
28/06/13 ,   41.28 ,   41.99 ,   43.41 ,   41.28 ,   42.70 ,      13869 ,    185
27/06/13 ,   42.70 ,   43.41 ,   45.91 ,   42.70 ,   43.41 ,      33474 ,    186
26/06/13 ,   44.13 ,   44.13 ,   45.19 ,   43.41 ,   43.41 ,      22527 ,     84
25/06/13 ,   42.70 ,   42.70 ,   43.41 ,   41.99 ,   41.99 ,      33674 ,    175
24/06/13 ,   41.99 ,   41.99 ,   43.41 ,   41.28 ,   41.99 ,      16735 ,    302
21/06/13 ,   41.99 ,   42.70 ,   45.91 ,   41.99 ,   45.19 ,     111219 ,    448
20/06/13 ,   45.91 ,   44.13 ,   46.62 ,   42.70 ,   45.91 ,      56136 ,    340
19/06/13 ,   46.62 ,   48.04 ,   49.46 ,   45.91 ,   46.62 ,      26365 ,    306
18/06/13 ,   46.62 ,   45.91 ,   47.33 ,   44.13 ,   44.13 ,       5127 ,    143
17/06/13 ,   44.13 ,   44.13 ,   45.91 ,   43.41 ,   43.41 ,      10012 ,     84
14/06/13 ,   44.13 ,   45.19 ,   45.91 ,   43.41 ,   44.13 ,      78939 ,    145
13/06/13 ,   44.13 ,   45.19 ,   46.62 ,   44.13 ,   46.62 ,      61495 ,    299
12/06/13 ,   46.62 ,   46.62 ,   48.75 ,   46.62 ,   48.75 ,      22426 ,    178
11/06/13 ,   48.75 ,   48.75 ,   50.18 ,   48.75 ,   50.18 ,       9185 ,    109
10/06/13 ,   50.89 ,   49.46 ,   50.89 ,   48.04 ,   48.04 ,       7227 ,     81
07/06/13 ,   48.75 ,   48.75 ,   50.18 ,   48.75 ,   49.46 ,       3270 ,     39
06/06/13 ,   49.46 ,   49.46 ,   50.89 ,   48.75 ,   48.75 ,       2826 ,     50
05/06/13 ,   48.75 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,      11507 ,    252
04/06/13 ,   50.18 ,   50.18 ,   50.89 ,   50.18 ,   50.89 ,       3350 ,     36
03/06/13 ,   50.89 ,   50.18 ,   50.89 ,   49.46 ,   50.89 ,       6883 ,     82
31/05/13 ,   51.96 ,   49.46 ,   51.96 ,   48.04 ,   50.89 ,      84127 ,    721
29/05/13 ,   50.89 ,   52.67 ,   54.80 ,   50.89 ,   54.80 ,      68693 ,    612
28/05/13 ,   55.51 ,   55.51 ,   56.94 ,   55.51 ,   56.94 ,      29152 ,    219
27/05/13 ,   56.94 ,   56.94 ,   56.94 ,   56.23 ,   56.23 ,       4380 ,     96
24/05/13 ,   56.23 ,   58.00 ,   58.72 ,   55.51 ,   58.00 ,      36057 ,    285
23/05/13 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,       2200 ,     45
22/05/13 ,   58.72 ,   56.94 ,   58.72 ,   56.23 ,   56.23 ,      14917 ,    128
21/05/13 ,   56.94 ,   56.23 ,   56.94 ,   55.51 ,   56.23 ,       6176 ,    114
20/05/13 ,   55.51 ,   55.51 ,   56.23 ,   54.80 ,   54.80 ,       9630 ,     84
17/05/13 ,   54.80 ,   54.80 ,   54.80 ,   54.09 ,   54.80 ,      14091 ,    317
16/05/13 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   54.80 ,      32785 ,    310
15/05/13 ,   54.80 ,   54.09 ,   54.80 ,   53.38 ,   54.09 ,      24224 ,    104
14/05/13 ,   54.09 ,   51.96 ,   54.80 ,   50.89 ,   54.09 ,     217599 ,    865
13/05/13 ,   54.09 ,   54.09 ,   58.00 ,   53.38 ,   58.00 ,      67890 ,    617
10/05/13 ,   58.00 ,   58.72 ,   58.72 ,   58.00 ,   58.00 ,        201 ,      7
09/05/13 ,   58.72 ,   58.00 ,   59.43 ,   58.00 ,   59.43 ,      37571 ,    191
08/05/13 ,   60.14 ,   59.43 ,   60.14 ,   59.43 ,   59.43 ,       1635 ,     14
07/05/13 ,   59.43 ,   59.43 ,   60.14 ,   59.43 ,   60.14 ,       1191 ,     24
06/05/13 ,   60.14 ,   60.14 ,   60.14 ,   59.43 ,   59.43 ,       3088 ,     92
03/05/13 ,   59.43 ,   59.43 ,   60.85 ,   59.43 ,   60.14 ,      27696 ,    243
02/05/13 ,   59.43 ,   60.14 ,   60.85 ,   59.43 ,   60.85 ,       2220 ,     33
30/04/13 ,   60.85 ,   60.14 ,   60.85 ,   60.14 ,   60.14 ,      90782 ,    181
29/04/13 ,   60.85 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,       1211 ,     49
26/04/13 ,   60.14 ,   60.85 ,   60.85 ,   60.14 ,   60.14 ,       1191 ,     15
25/04/13 ,   60.14 ,   60.85 ,   60.85 ,   60.14 ,   60.14 ,       1130 ,      7
24/04/13 ,   60.14 ,   60.14 ,   60.85 ,   60.14 ,   60.85 ,         80 ,      3
23/04/13 ,   60.85 ,   60.85 ,   60.85 ,   60.14 ,   60.85 ,      76915 ,    109
22/04/13 ,   60.85 ,   60.85 ,   60.85 ,   60.14 ,   60.14 ,       6217 ,     67
19/04/13 ,   60.85 ,   60.85 ,   60.85 ,   60.85 ,   60.85 ,        302 ,      5
18/04/13 ,   60.14 ,   60.85 ,   61.56 ,   60.14 ,   61.56 ,      17623 ,    287
17/04/13 ,   61.56 ,   61.56 ,   61.56 ,   60.14 ,   60.14 ,       1796 ,     26
16/04/13 ,   61.56 ,   60.85 ,   61.56 ,   59.43 ,   59.43 ,      26567 ,    236
15/04/13 ,   59.43 ,   59.43 ,   60.85 ,   59.43 ,   60.85 ,      14756 ,    126
12/04/13 ,   61.56 ,   61.56 ,   61.56 ,   60.14 ,   60.85 ,       7853 ,     50
11/04/13 ,   61.56 ,   61.56 ,   61.56 ,   60.14 ,   60.85 ,       1635 ,     35
10/04/13 ,   61.56 ,   60.85 ,   61.56 ,   60.14 ,   60.85 ,      10114 ,    172
09/04/13 ,   60.14 ,   60.14 ,   61.56 ,   58.72 ,   60.85 ,      32622 ,    260
08/04/13 ,   61.56 ,   61.56 ,   61.56 ,   59.43 ,   60.14 ,       1655 ,     17
05/04/13 ,   59.43 ,   59.43 ,   60.14 ,   58.72 ,   60.14 ,       8559 ,     69
04/04/13 ,   60.14 ,   60.14 ,   60.85 ,   60.14 ,   60.14 ,      11486 ,     60
03/04/13 ,   60.85 ,   60.85 ,   60.85 ,   60.14 ,   60.14 ,       1897 ,     15
02/04/13 ,   60.14 ,   60.85 ,   62.27 ,   60.14 ,   60.85 ,       8014 ,     47
01/04/13 ,   60.14 ,   60.85 ,   61.56 ,   60.14 ,   60.85 ,       7994 ,    114
28/03/13 ,   61.56 ,   61.56 ,   61.56 ,   60.85 ,   61.56 ,      14353 ,     72
27/03/13 ,   60.85 ,   60.14 ,   61.56 ,   60.14 ,   60.14 ,      25900 ,    229
26/03/13 ,   60.14 ,   60.14 ,   61.56 ,   59.43 ,   60.14 ,      10759 ,     50
25/03/13 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.85 ,      41565 ,     89
22/03/13 ,   60.85 ,   60.85 ,   61.56 ,   59.43 ,   60.14 ,       5854 ,     90
21/03/13 ,   59.43 ,   60.14 ,   60.14 ,   59.43 ,   60.14 ,      11668 ,     81
20/03/13 ,   60.14 ,   60.14 ,   60.85 ,   60.14 ,   60.14 ,      50205 ,     64
19/03/13 ,   60.14 ,   59.43 ,   60.14 ,   58.72 ,   59.43 ,      69866 ,    103
18/03/13 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   59.43 ,       5329 ,     25
15/03/13 ,   59.43 ,   58.72 ,   60.14 ,   56.94 ,   58.00 ,       6217 ,    105
14/03/13 ,   58.00 ,   56.23 ,   58.00 ,   54.80 ,   55.51 ,      97698 ,     52
13/03/13 ,   55.51 ,   53.38 ,   56.94 ,   53.38 ,   53.38 ,      25818 ,     99
12/03/13 ,   53.38 ,   52.67 ,   53.38 ,   51.96 ,   51.96 ,       5086 ,    118
11/03/13 ,   52.67 ,   52.67 ,   53.38 ,   52.67 ,   52.67 ,       7267 ,    222
08/03/13 ,   52.67 ,   52.67 ,   53.38 ,   52.67 ,   53.38 ,       7872 ,    128
07/03/13 ,   54.09 ,   54.09 ,   54.09 ,   53.38 ,   54.09 ,      12980 ,    265
06/03/13 ,   54.09 ,   54.09 ,   54.09 ,   53.38 ,   54.09 ,      11082 ,     67
05/03/13 ,   54.09 ,   54.80 ,   55.51 ,   54.09 ,   55.51 ,       3310 ,     26
04/03/13 ,   55.51 ,   55.51 ,   58.72 ,   54.80 ,   54.80 ,      14111 ,    279
01/03/13 ,   55.51 ,   54.80 ,   55.51 ,   54.09 ,   54.80 ,      17482 ,    240
28/02/13 ,   55.51 ,   55.51 ,   55.51 ,   54.80 ,   55.51 ,       2543 ,     17
27/02/13 ,   55.51 ,   55.51 ,   55.51 ,   55.51 ,   55.51 ,       2503 ,     62
26/02/13 ,   55.51 ,   55.51 ,   56.94 ,   55.51 ,   56.23 ,      53096 ,     43
25/02/13 ,   56.23 ,   56.23 ,   56.23 ,   54.09 ,   56.23 ,      87424 ,    118
22/02/13 ,   55.51 ,   55.51 ,   55.51 ,   54.80 ,   54.80 ,       2079 ,     21
21/02/13 ,   55.51 ,   55.51 ,   56.23 ,   54.80 ,   56.23 ,      16897 ,     42
20/02/13 ,   55.51 ,   55.51 ,   56.23 ,   55.51 ,   56.23 ,       3835 ,     40
19/02/13 ,   56.94 ,   56.23 ,   56.94 ,   54.80 ,   56.23 ,       8013 ,     99
18/02/13 ,   56.94 ,   55.51 ,   58.00 ,   54.09 ,   56.23 ,       8035 ,     62
15/02/13 ,   55.51 ,   55.51 ,   56.94 ,   54.09 ,   54.80 ,      24791 ,    392
14/02/13 ,   54.09 ,   54.09 ,   55.51 ,   53.38 ,   54.09 ,      31310 ,    272
13/02/13 ,   54.09 ,   54.09 ,   54.09 ,   53.38 ,   54.09 ,       3290 ,     15
08/02/13 ,   54.09 ,   53.38 ,   54.80 ,   52.67 ,   53.38 ,      23134 ,    362
07/02/13 ,   54.09 ,   52.67 ,   54.09 ,   50.89 ,   50.89 ,      18429 ,    118
06/02/13 ,   50.89 ,   50.89 ,   51.96 ,   50.89 ,   50.89 ,      20045 ,    192
05/02/13 ,   50.89 ,   50.89 ,   50.89 ,   49.46 ,   50.18 ,      16027 ,    194
04/02/13 ,   50.18 ,   50.18 ,   50.89 ,   49.46 ,   49.46 ,      20024 ,    361
01/02/13 ,   49.46 ,   48.75 ,   50.89 ,   48.75 ,   48.75 ,      35147 ,     81
31/01/13 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,       3492 ,     39
30/01/13 ,   48.75 ,   48.75 ,   48.75 ,   47.33 ,   48.04 ,      15343 ,     89
29/01/13 ,   48.04 ,   46.62 ,   48.75 ,   46.62 ,   48.75 ,     250631 ,    245
28/01/13 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,      25114 ,    157
24/01/13 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,      84929 ,     82
23/01/13 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,       1271 ,     14
22/01/13 ,   48.04 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,      14939 ,     28
21/01/13 ,   48.04 ,   48.04 ,   49.46 ,   48.04 ,   49.46 ,      46633 ,     52
18/01/13 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,     234035 ,    104
17/01/13 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,      11911 ,     64
16/01/13 ,   49.46 ,   48.75 ,   50.18 ,   48.75 ,   49.46 ,      12536 ,     78
15/01/13 ,   49.46 ,   50.89 ,   51.96 ,   49.46 ,   51.96 ,      18147 ,     36
14/01/13 ,   50.89 ,   50.89 ,   50.89 ,   50.18 ,   50.89 ,       3916 ,     24
11/01/13 ,   50.89 ,   50.89 ,   50.89 ,   50.18 ,   50.18 ,       5006 ,     58
10/01/13 ,   50.89 ,   50.18 ,   50.89 ,   49.46 ,   50.18 ,      12313 ,     59
09/01/13 ,   50.18 ,   50.18 ,   50.89 ,   50.18 ,   50.89 ,      18328 ,     97
08/01/13 ,   51.96 ,   50.89 ,   52.67 ,   50.89 ,   52.67 ,      10840 ,     68
07/01/13 ,   52.67 ,   51.96 ,   53.38 ,   50.89 ,   53.38 ,      17137 ,    126
04/01/13 ,   52.67 ,   52.67 ,   55.51 ,   51.96 ,   54.80 ,      20569 ,    220
03/01/13 ,   54.09 ,   54.09 ,   54.09 ,   52.67 ,   53.38 ,       3613 ,     22
02/01/13 ,   53.38 ,   53.38 ,   54.09 ,   52.67 ,   52.67 ,      13626 ,    103
28/12/12 ,   52.67 ,   52.67 ,   52.67 ,   50.89 ,   50.89 ,        827 ,     27
27/12/12 ,   51.96 ,   51.96 ,   52.67 ,   50.89 ,   50.89 ,      17985 ,    125
26/12/12 ,   50.18 ,   49.46 ,   50.89 ,   47.33 ,   47.33 ,      20895 ,    233
21/12/12 ,   47.33 ,   46.62 ,   47.33 ,   45.19 ,   46.62 ,       9386 ,    154
20/12/12 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   46.62 ,       6580 ,     71
19/12/12 ,   47.33 ,   47.33 ,   48.04 ,   46.62 ,   47.33 ,      23053 ,    184
18/12/12 ,   47.33 ,   48.04 ,   49.46 ,   47.33 ,   49.46 ,      77540 ,    386
17/12/12 ,   48.75 ,   48.75 ,   50.18 ,   48.04 ,   49.46 ,       3008 ,     38
14/12/12 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,      15605 ,     59
13/12/12 ,   49.46 ,   49.46 ,   49.46 ,   48.75 ,   49.46 ,       2786 ,     63
12/12/12 ,   49.46 ,   49.46 ,   49.46 ,   48.75 ,   49.46 ,       9226 ,     35
11/12/12 ,   49.46 ,   49.46 ,   49.46 ,   48.04 ,   48.75 ,       6924 ,    106
10/12/12 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   49.46 ,       1049 ,     21
07/12/12 ,   48.75 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,      24368 ,     89
06/12/12 ,   50.18 ,   49.46 ,   50.18 ,   48.75 ,   48.75 ,       9993 ,     98
05/12/12 ,   49.46 ,   49.46 ,   50.18 ,   49.46 ,   50.18 ,      26992 ,    128
04/12/12 ,   50.18 ,   49.46 ,   50.18 ,   49.46 ,   49.46 ,      23520 ,    140
03/12/12 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,       5208 ,     30
30/11/12 ,   49.46 ,   50.18 ,   50.89 ,   49.46 ,   50.89 ,      14695 ,     43
29/11/12 ,   50.18 ,   50.18 ,   50.18 ,   49.46 ,   50.18 ,      18530 ,     51
28/11/12 ,   50.18 ,   50.18 ,   50.18 ,   49.46 ,   50.18 ,       8417 ,     75
27/11/12 ,   50.18 ,   49.46 ,   50.18 ,   48.75 ,   48.75 ,       8459 ,     85
26/11/12 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   49.46 ,       4259 ,     35
23/11/12 ,   49.46 ,   50.18 ,   51.96 ,   49.46 ,   51.96 ,      21719 ,    192
22/11/12 ,   51.96 ,   52.67 ,   54.09 ,   51.96 ,   54.09 ,       9669 ,     61
21/11/12 ,   54.09 ,   53.38 ,   54.09 ,   51.96 ,   52.67 ,      11143 ,     39
19/11/12 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   53.38 ,      14312 ,     20
16/11/12 ,   52.67 ,   52.67 ,   54.09 ,   50.89 ,   54.09 ,       9285 ,    127
14/11/12 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   52.67 ,      11970 ,     28
13/11/12 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   52.67 ,       3189 ,     30
12/11/12 ,   53.38 ,   52.67 ,   53.38 ,   50.89 ,   51.96 ,       7085 ,    149
09/11/12 ,   51.96 ,   51.96 ,   54.09 ,   51.96 ,   54.09 ,      21860 ,     91
08/11/12 ,   54.09 ,   53.38 ,   54.09 ,   52.67 ,   54.09 ,      13222 ,    156
07/11/12 ,   54.09 ,   52.67 ,   54.09 ,   52.67 ,   52.67 ,      15301 ,     52
06/11/12 ,   52.67 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,      36437 ,    196
05/11/12 ,   54.09 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,      13626 ,     73
01/11/12 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   52.67 ,      22488 ,     94
31/10/12 ,   52.67 ,   53.38 ,   54.09 ,   52.67 ,   54.09 ,      80767 ,    128
30/10/12 ,   54.09 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,       9043 ,     46
29/10/12 ,   52.67 ,   52.67 ,   52.67 ,   51.96 ,   52.67 ,      11990 ,    286
26/10/12 ,   53.38 ,   52.67 ,   53.38 ,   51.96 ,   52.67 ,       7327 ,     67
25/10/12 ,   52.67 ,   52.67 ,   54.09 ,   51.96 ,   53.38 ,      10173 ,    109
24/10/12 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,   53.38 ,       9568 ,    126
23/10/12 ,   54.09 ,   54.09 ,   54.80 ,   53.38 ,   54.80 ,       3129 ,     49
22/10/12 ,   54.09 ,   53.38 ,   54.80 ,   53.38 ,   54.09 ,      21842 ,    139
19/10/12 ,   53.38 ,   53.38 ,   53.38 ,   52.67 ,   53.38 ,       1009 ,     26
18/10/12 ,   53.38 ,   52.67 ,   53.38 ,   52.67 ,   53.38 ,      11061 ,    108
17/10/12 ,   53.38 ,   54.09 ,   54.80 ,   53.38 ,   54.80 ,      17320 ,     92
16/10/12 ,   54.80 ,   54.09 ,   56.23 ,   54.09 ,   55.51 ,      28040 ,    151
15/10/12 ,   55.51 ,   55.51 ,   58.00 ,   54.80 ,   54.80 ,       7873 ,     99
11/10/12 ,   54.80 ,   54.80 ,   54.80 ,   54.09 ,   54.80 ,      33168 ,     74
10/10/12 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   54.80 ,       5309 ,     88
09/10/12 ,   54.80 ,   54.09 ,   54.80 ,   53.38 ,   53.38 ,       1736 ,     40
08/10/12 ,   53.38 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,       5006 ,    104
05/10/12 ,   53.38 ,   52.67 ,   53.38 ,   52.67 ,   52.67 ,      15765 ,    159
04/10/12 ,   52.67 ,   52.67 ,   52.67 ,   50.89 ,   51.96 ,      14574 ,    104
03/10/12 ,   51.96 ,   51.96 ,   52.67 ,   50.89 ,   50.89 ,      13039 ,     68
02/10/12 ,   50.89 ,   50.89 ,   50.89 ,   50.18 ,   50.89 ,       9245 ,     58
01/10/12 ,   50.89 ,   50.89 ,   51.96 ,   50.18 ,   51.96 ,       7670 ,    159
28/09/12 ,   51.96 ,   50.18 ,   51.96 ,   49.46 ,   49.46 ,      34557 ,     88
27/09/12 ,   50.18 ,   50.18 ,   50.18 ,   49.46 ,   50.18 ,       6277 ,     36
26/09/12 ,   50.18 ,   49.46 ,   50.18 ,   48.75 ,   49.46 ,      18190 ,     68
25/09/12 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,       1594 ,     20
24/09/12 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,   49.46 ,      30182 ,    125
21/09/12 ,   49.46 ,   50.18 ,   50.89 ,   49.46 ,   50.89 ,       7226 ,     57
20/09/12 ,   50.89 ,   49.46 ,   50.89 ,   49.46 ,   49.46 ,      23136 ,     68
19/09/12 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   49.46 ,      15464 ,     64
18/09/12 ,   48.75 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,      12799 ,    106
17/09/12 ,   50.18 ,   50.18 ,   50.89 ,   49.46 ,   50.89 ,      16834 ,    104
14/09/12 ,   50.89 ,   50.18 ,   50.89 ,   48.75 ,   48.75 ,       4561 ,     65
13/09/12 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,      17664 ,    196
12/09/12 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,       4885 ,     95
11/09/12 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   47.33 ,      12435 ,    123
10/09/12 ,   48.04 ,   48.04 ,   49.46 ,   48.04 ,   49.46 ,      13121 ,    191
06/09/12 ,   48.75 ,   48.75 ,   49.46 ,   48.04 ,   49.46 ,      20955 ,    251
05/09/12 ,   49.46 ,   48.75 ,   49.46 ,   46.62 ,   48.04 ,       4078 ,     65
04/09/12 ,   48.04 ,   47.33 ,   48.04 ,   46.62 ,   47.33 ,       6197 ,    114
03/09/12 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   48.04 ,       8922 ,     72
31/08/12 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.75 ,      35873 ,    139
30/08/12 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,       5491 ,     24
29/08/12 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,       6096 ,     44
28/08/12 ,   48.75 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,       5753 ,     71
27/08/12 ,   49.46 ,   48.75 ,   49.46 ,   48.04 ,   48.75 ,       7772 ,     47
24/08/12 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,      22933 ,     55
23/08/12 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,      32766 ,    155
22/08/12 ,   50.89 ,   49.46 ,   50.89 ,   48.75 ,   48.75 ,       8560 ,     80
21/08/12 ,   48.75 ,   49.46 ,   50.18 ,   48.75 ,   50.18 ,      84692 ,    162
20/08/12 ,   50.18 ,   50.18 ,   50.18 ,   48.75 ,   49.46 ,       3855 ,     50
17/08/12 ,   50.89 ,   51.96 ,   53.38 ,   50.89 ,   53.38 ,      27855 ,    200
16/08/12 ,   54.09 ,   53.38 ,   54.09 ,   50.18 ,   51.96 ,       9709 ,     75
15/08/12 ,   51.96 ,   51.96 ,   52.67 ,   50.18 ,   52.67 ,      14775 ,    129
14/08/12 ,   52.67 ,   50.89 ,   52.67 ,   50.18 ,   52.67 ,      39585 ,    170
13/08/12 ,   51.96 ,   50.89 ,   51.96 ,   49.46 ,   50.89 ,       9992 ,    105
10/08/12 ,   50.89 ,   50.18 ,   50.89 ,   48.75 ,   48.75 ,      12898 ,     84
09/08/12 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   48.75 ,      12153 ,     48
08/08/12 ,   49.46 ,   48.75 ,   49.46 ,   47.33 ,   48.04 ,       7570 ,     77
07/08/12 ,   47.33 ,   48.04 ,   50.89 ,   47.33 ,   47.33 ,      26647 ,    177
06/08/12 ,   47.33 ,   47.33 ,   48.04 ,   46.62 ,   46.62 ,      11708 ,    122
03/08/12 ,   47.33 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,       5490 ,     72
02/08/12 ,   46.62 ,   45.91 ,   46.62 ,   43.41 ,   44.13 ,      41925 ,    104
01/08/12 ,   44.13 ,   44.13 ,   45.19 ,   43.41 ,   45.19 ,      14957 ,     64
31/07/12 ,   43.41 ,   42.70 ,   43.41 ,   41.99 ,   43.41 ,      37954 ,    132
30/07/12 ,   42.70 ,   44.13 ,   48.75 ,   42.70 ,   45.19 ,      32317 ,    184
27/07/12 ,   45.19 ,   45.19 ,   45.91 ,   43.41 ,   43.41 ,      19320 ,    100
26/07/12 ,   42.70 ,   42.70 ,   43.41 ,   42.70 ,   42.70 ,       8136 ,     78
25/07/12 ,   41.99 ,   42.70 ,   44.13 ,   41.99 ,   44.13 ,      36380 ,    203
24/07/12 ,   43.41 ,   43.41 ,   44.13 ,   42.70 ,   43.41 ,       9771 ,     81
23/07/12 ,   43.41 ,   43.41 ,   44.13 ,   43.41 ,   44.13 ,      29900 ,     62
20/07/12 ,   44.13 ,   44.13 ,   44.13 ,   43.41 ,   43.41 ,      20589 ,     48
19/07/12 ,   43.41 ,   44.13 ,   47.33 ,   43.41 ,   45.91 ,      30278 ,    187
18/07/12 ,   45.19 ,   44.13 ,   45.19 ,   43.41 ,   43.41 ,      14553 ,     69
17/07/12 ,   44.13 ,   45.19 ,   45.91 ,   43.41 ,   44.13 ,      26831 ,     95
16/07/12 ,   45.19 ,   45.19 ,   45.91 ,   45.19 ,   45.91 ,       4724 ,     20
13/07/12 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,      11021 ,     38
12/07/12 ,   45.91 ,   45.19 ,   48.75 ,   44.13 ,   45.19 ,      27376 ,    131
11/07/12 ,   45.19 ,   45.19 ,   45.91 ,   44.13 ,   45.19 ,     120912 ,    158
10/07/12 ,   44.13 ,   44.13 ,   45.91 ,   42.70 ,   45.91 ,       9245 ,     58
06/07/12 ,   45.19 ,   45.19 ,   47.33 ,   44.13 ,   47.33 ,      20693 ,    226
05/07/12 ,   46.62 ,   46.62 ,   46.62 ,   45.91 ,   46.62 ,       7085 ,     96
04/07/12 ,   46.62 ,   45.91 ,   46.62 ,   45.19 ,   45.91 ,       2967 ,     51
03/07/12 ,   45.19 ,   45.91 ,   48.75 ,   45.19 ,   47.33 ,      20427 ,    280
02/07/12 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,      27069 ,    110
29/06/12 ,   47.33 ,   46.62 ,   47.33 ,   45.91 ,   45.91 ,      25636 ,    306
28/06/12 ,   45.91 ,   45.91 ,   46.62 ,   45.91 ,   45.91 ,       7327 ,     92
27/06/12 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   45.91 ,      16169 ,    212
26/06/12 ,   46.62 ,   45.91 ,   46.62 ,   45.19 ,   45.91 ,       9507 ,    217
25/06/12 ,   45.19 ,   46.62 ,   48.75 ,   45.19 ,   48.75 ,       8720 ,    136
22/06/12 ,   48.75 ,   47.33 ,   50.18 ,   46.62 ,   48.04 ,      11223 ,    121
21/06/12 ,   47.33 ,   47.33 ,   48.04 ,   46.62 ,   48.04 ,       8801 ,    229
20/06/12 ,   47.33 ,   46.62 ,   48.75 ,   45.91 ,   47.33 ,      34397 ,    282
19/06/12 ,   46.62 ,   46.62 ,   46.62 ,   45.91 ,   46.62 ,       9144 ,    138
18/06/12 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   46.62 ,      36415 ,    160
15/06/12 ,   46.62 ,   46.62 ,   46.62 ,   45.91 ,   46.62 ,      11869 ,    174
14/06/12 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,      12898 ,    250
13/06/12 ,   46.62 ,   46.62 ,   49.46 ,   45.19 ,   49.46 ,      25939 ,    479
12/06/12 ,   48.75 ,   45.91 ,   48.75 ,   45.19 ,   45.91 ,      26321 ,    343
11/06/12 ,   45.19 ,   47.33 ,   48.04 ,   45.19 ,   47.33 ,      21317 ,     98
08/06/12 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,       7650 ,    148
06/06/12 ,   46.62 ,   45.91 ,   47.33 ,   45.19 ,   45.19 ,      35021 ,    284
05/06/12 ,   45.91 ,   46.62 ,   48.75 ,   45.19 ,   45.91 ,       7105 ,    145
04/06/12 ,   46.62 ,   45.91 ,   46.62 ,   45.91 ,   45.91 ,       4501 ,     86
01/06/12 ,   45.19 ,   45.19 ,   47.33 ,   43.41 ,   45.91 ,      20976 ,    367
31/05/12 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   47.33 ,      23658 ,    242
30/05/12 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   48.04 ,       9730 ,     97
29/05/12 ,   48.75 ,   48.75 ,   50.18 ,   48.75 ,   50.18 ,       9811 ,    223
28/05/12 ,   49.46 ,   49.46 ,   50.18 ,   49.46 ,   50.18 ,       6420 ,     90
25/05/12 ,   49.46 ,   49.46 ,   50.89 ,   47.33 ,   47.33 ,      10861 ,    209
24/05/12 ,   47.33 ,   45.91 ,   47.33 ,   44.13 ,   45.19 ,      15199 ,    194
23/05/12 ,   45.19 ,   44.13 ,   47.33 ,   42.70 ,   47.33 ,      57084 ,    385
22/05/12 ,   47.33 ,   47.33 ,   48.75 ,   45.91 ,   48.04 ,      95746 ,    245
21/05/12 ,   48.75 ,   48.75 ,   49.46 ,   48.04 ,   48.04 ,      18916 ,    133
18/05/12 ,   48.75 ,   48.75 ,   50.18 ,   46.62 ,   50.18 ,     133061 ,    268
17/05/12 ,   49.46 ,   49.46 ,   51.96 ,   48.04 ,   51.96 ,      25761 ,    363
16/05/12 ,   51.96 ,   50.18 ,   51.96 ,   49.46 ,   50.89 ,      28643 ,    112
15/05/12 ,   50.18 ,   49.46 ,   50.89 ,   49.46 ,   50.89 ,      17059 ,    236
14/05/12 ,   50.18 ,   51.96 ,   53.38 ,   50.18 ,   53.38 ,      30116 ,    366
11/05/12 ,   53.38 ,   53.38 ,   54.80 ,   53.38 ,   54.09 ,      28826 ,    140
10/05/12 ,   54.09 ,   53.38 ,   54.09 ,   53.38 ,   53.38 ,       7953 ,    232
09/05/12 ,   52.67 ,   52.67 ,   54.09 ,   52.67 ,   54.09 ,      43581 ,    173
08/05/12 ,   54.09 ,   54.09 ,   55.51 ,   53.38 ,   53.38 ,      68294 ,   1012
07/05/12 ,   52.67 ,   53.38 ,   54.80 ,   51.96 ,   52.67 ,      39929 ,    349
04/05/12 ,   52.67 ,   52.67 ,   53.38 ,   52.67 ,   53.38 ,      38131 ,    403
03/05/12 ,   53.38 ,   54.09 ,   55.51 ,   53.38 ,   55.51 ,      35590 ,    401
02/05/12 ,   55.51 ,   55.51 ,   56.23 ,   55.51 ,   55.51 ,      22449 ,    207
30/04/12 ,   56.23 ,   56.23 ,   56.23 ,   55.51 ,   56.23 ,      11203 ,    116
27/04/12 ,   56.94 ,   55.51 ,   56.94 ,   55.51 ,   55.51 ,      22247 ,    159
26/04/12 ,   56.23 ,   55.51 ,   56.23 ,   54.09 ,   54.80 ,      27375 ,     77
25/04/12 ,   54.80 ,   56.23 ,   56.23 ,   54.80 ,   55.51 ,     225030 ,    118
24/04/12 ,   54.80 ,   54.80 ,   56.23 ,   54.80 ,   55.51 ,     103019 ,    447
23/04/12 ,   56.23 ,   56.23 ,   56.94 ,   54.80 ,   56.23 ,      57710 ,    132
20/04/12 ,   56.94 ,   56.23 ,   58.72 ,   55.51 ,   56.23 ,      82922 ,    213
19/04/12 ,   55.51 ,   56.23 ,   58.00 ,   55.51 ,   56.94 ,      38473 ,    165
18/04/12 ,   56.23 ,   56.23 ,   56.23 ,   54.80 ,   55.51 ,       9527 ,     60
17/04/12 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   55.51 ,      70617 ,    133
16/04/12 ,   54.80 ,   54.80 ,   56.23 ,   54.80 ,   56.23 ,      26325 ,    186
13/04/12 ,   56.23 ,   55.51 ,   56.23 ,   54.80 ,   55.51 ,      19946 ,    136
12/04/12 ,   55.51 ,   55.51 ,   56.23 ,   55.51 ,   56.23 ,      22833 ,     97
11/04/12 ,   55.51 ,   56.23 ,   56.94 ,   54.80 ,   56.94 ,      16067 ,     98
10/04/12 ,   56.23 ,   56.94 ,   58.00 ,   55.51 ,   58.00 ,      27493 ,    183
09/04/12 ,   58.00 ,   58.72 ,   59.43 ,   58.00 ,   58.72 ,      61567 ,    230
05/04/12 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   58.72 ,      31671 ,    141
04/04/12 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   58.72 ,     277256 ,    206
03/04/12 ,   59.43 ,   58.72 ,   59.43 ,   58.00 ,   58.72 ,      19257 ,    106
02/04/12 ,   58.00 ,   58.00 ,   59.43 ,   58.00 ,   58.72 ,      29637 ,    211
30/03/12 ,   59.43 ,   58.00 ,   59.43 ,   56.94 ,   58.72 ,      19744 ,    383
29/03/12 ,   56.94 ,   56.94 ,   58.72 ,   56.94 ,   58.00 ,      52585 ,    159
28/03/12 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   56.94 ,      16272 ,    117
27/03/12 ,   58.00 ,   58.72 ,   58.72 ,   56.94 ,   56.94 ,      29209 ,    249
26/03/12 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.00 ,      14051 ,     80
23/03/12 ,   56.94 ,   56.94 ,   58.72 ,   56.23 ,   58.00 ,      51838 ,    222
22/03/12 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      29798 ,    226
21/03/12 ,   59.43 ,   59.43 ,   59.43 ,   58.72 ,   58.72 ,      12354 ,    210
20/03/12 ,   59.43 ,   58.72 ,   59.43 ,   56.94 ,   56.94 ,      15664 ,    162
19/03/12 ,   58.00 ,   56.94 ,   58.00 ,   56.94 ,   58.00 ,      42229 ,    149
16/03/12 ,   58.00 ,   58.00 ,   58.72 ,   58.00 ,   58.00 ,      16494 ,    170
15/03/12 ,   58.72 ,   58.72 ,   58.72 ,   58.00 ,   58.72 ,      13302 ,     89
14/03/12 ,   59.43 ,   58.72 ,   59.43 ,   58.00 ,   58.72 ,      22487 ,    226
13/03/12 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   59.43 ,      48487 ,    435
12/03/12 ,   58.72 ,   58.72 ,   59.43 ,   56.94 ,   59.43 ,      36557 ,    529
09/03/12 ,   60.14 ,   59.43 ,   60.85 ,   59.43 ,   59.43 ,      29028 ,    388
08/03/12 ,   59.43 ,   58.72 ,   59.43 ,   58.00 ,   58.72 ,      46549 ,    422
07/03/12 ,   58.72 ,   56.23 ,   58.72 ,   54.80 ,   55.51 ,      65018 ,    312
06/03/12 ,   54.09 ,   54.80 ,   58.72 ,   52.67 ,   54.80 ,     104796 ,    557
05/03/12 ,   56.23 ,   56.94 ,   58.72 ,   56.23 ,   58.72 ,      37263 ,    208
02/03/12 ,   58.72 ,   58.72 ,   60.14 ,   58.00 ,   59.43 ,      44752 ,    243
01/03/12 ,   59.43 ,   59.43 ,   60.14 ,   56.94 ,   56.94 ,      85712 ,    500
29/02/12 ,   58.00 ,   59.43 ,   62.99 ,   58.00 ,   61.56 ,     138783 ,    702
28/02/12 ,   62.27 ,   61.56 ,   65.48 ,   59.43 ,   65.48 ,     249427 ,   1154
27/02/12 ,   66.90 ,   67.61 ,   72.24 ,   65.48 ,   72.24 ,      80147 ,    345
24/02/12 ,   70.82 ,   70.82 ,   70.82 ,   69.75 ,   69.75 ,      31086 ,    174
23/02/12 ,   70.82 ,   70.82 ,   70.82 ,   69.75 ,   70.82 ,      18349 ,    119
22/02/12 ,   70.82 ,   69.75 ,   70.82 ,   69.75 ,   69.75 ,      14473 ,     98
17/02/12 ,   69.75 ,   69.75 ,   70.82 ,   69.75 ,   70.82 ,      19823 ,    167
16/02/12 ,   69.75 ,   69.04 ,   70.82 ,   68.32 ,   68.32 ,      32055 ,    209
15/02/12 ,   69.75 ,   68.32 ,   69.75 ,   66.90 ,   68.32 ,      46373 ,    198
14/02/12 ,   68.32 ,   68.32 ,   69.04 ,   67.61 ,   69.04 ,      29919 ,    108
13/02/12 ,   68.32 ,   68.32 ,   68.32 ,   66.90 ,   68.32 ,      29051 ,    109
10/02/12 ,   67.61 ,   66.90 ,   67.61 ,   66.90 ,   67.61 ,      10840 ,     84
09/02/12 ,   66.90 ,   66.90 ,   66.90 ,   66.19 ,   66.90 ,      13566 ,    106
08/02/12 ,   66.90 ,   66.90 ,   67.61 ,   65.48 ,   66.90 ,      31089 ,    214
07/02/12 ,   66.90 ,   66.90 ,   67.61 ,   66.90 ,   67.61 ,      31492 ,    143
06/02/12 ,   67.61 ,   67.61 ,   68.32 ,   66.90 ,   68.32 ,      11749 ,     68
03/02/12 ,   66.90 ,   66.90 ,   68.32 ,   66.19 ,   67.61 ,      91995 ,    374
02/02/12 ,   66.90 ,   66.19 ,   69.75 ,   62.99 ,   62.99 ,      94294 ,    367
01/02/12 ,   64.77 ,   62.99 ,   64.77 ,   62.27 ,   63.70 ,      37405 ,    249
31/01/12 ,   62.99 ,   62.99 ,   63.70 ,   62.27 ,   63.70 ,      28139 ,    148
30/01/12 ,   63.70 ,   62.27 ,   63.70 ,   60.85 ,   60.85 ,       4946 ,     43
27/01/12 ,   61.56 ,   61.56 ,   61.56 ,   60.85 ,   60.85 ,      14555 ,     62
26/01/12 ,   61.56 ,   60.85 ,   61.56 ,   60.14 ,   61.56 ,       6439 ,    117
24/01/12 ,   60.85 ,   60.14 ,   60.85 ,   59.43 ,   59.43 ,      22892 ,    111
23/01/12 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.85 ,      13565 ,     99
20/01/12 ,   60.14 ,   59.43 ,   60.14 ,   58.72 ,   58.72 ,      28866 ,     78
19/01/12 ,   58.72 ,   58.00 ,   59.43 ,   56.94 ,   59.43 ,     269542 ,     85
18/01/12 ,   58.72 ,   58.72 ,   58.72 ,   58.00 ,   58.72 ,      11586 ,     91
17/01/12 ,   58.72 ,   58.00 ,   59.43 ,   58.00 ,   59.43 ,     112129 ,    341
16/01/12 ,   58.72 ,   58.72 ,   58.72 ,   58.00 ,   58.72 ,       7953 ,     72
13/01/12 ,   58.72 ,   58.00 ,   60.14 ,   56.94 ,   58.72 ,      10114 ,    116
12/01/12 ,   58.00 ,   58.72 ,   58.72 ,   58.00 ,   58.72 ,      90292 ,    192
11/01/12 ,   58.00 ,   58.00 ,   58.00 ,   56.94 ,   58.00 ,       8338 ,     61
10/01/12 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      10880 ,     96
09/01/12 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      26686 ,    121
06/01/12 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      11445 ,    163
05/01/12 ,   56.94 ,   56.94 ,   56.94 ,   56.23 ,   56.23 ,        403 ,      7
04/01/12 ,   56.94 ,   56.23 ,   58.00 ,   55.51 ,   56.23 ,      12595 ,    105
03/01/12 ,   56.94 ,   56.23 ,   56.94 ,   56.23 ,   56.94 ,       7105 ,    116
02/01/12 ,   56.23 ,   55.51 ,   56.94 ,   54.80 ,   56.23 ,      12496 ,    143
29/12/11 ,   55.51 ,   55.51 ,   55.51 ,   54.80 ,   55.51 ,      12133 ,     63
28/12/11 ,   54.80 ,   54.80 ,   56.23 ,   54.09 ,   55.51 ,      22166 ,    307
27/12/11 ,   55.51 ,   54.80 ,   55.51 ,   54.09 ,   55.51 ,     117474 ,    119
26/12/11 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   54.09 ,      95812 ,     46
23/12/11 ,   54.09 ,   54.09 ,   54.80 ,   53.38 ,   54.80 ,      28928 ,    274
22/12/11 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   54.80 ,      12758 ,     99
21/12/11 ,   54.09 ,   54.80 ,   58.00 ,   53.38 ,   54.80 ,      56910 ,    426
20/12/11 ,   54.80 ,   54.80 ,   55.51 ,   54.09 ,   55.51 ,      15908 ,     90
19/12/11 ,   54.80 ,   55.51 ,   56.23 ,   54.80 ,   56.23 ,      41608 ,     76
16/12/11 ,   55.51 ,   55.51 ,   56.94 ,   55.51 ,   56.23 ,      50471 ,    235
15/12/11 ,   56.94 ,   56.94 ,   58.00 ,   56.94 ,   58.00 ,       2664 ,     57
14/12/11 ,   58.00 ,   58.00 ,   58.00 ,   56.23 ,   58.00 ,      14596 ,    114
13/12/11 ,   58.00 ,   56.94 ,   58.00 ,   56.23 ,   56.94 ,       3472 ,     42
12/12/11 ,   56.23 ,   56.23 ,   56.94 ,   55.51 ,   56.23 ,       9325 ,     63
09/12/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      20711 ,    235
08/12/11 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,      10315 ,     61
07/12/11 ,   56.94 ,   58.00 ,   58.00 ,   56.94 ,   58.00 ,      32100 ,    176
06/12/11 ,   58.72 ,   58.00 ,   58.72 ,   56.94 ,   58.00 ,      36319 ,    161
05/12/11 ,   58.72 ,   58.72 ,   60.14 ,   58.00 ,   59.43 ,      16189 ,    151
02/12/11 ,   58.72 ,   58.72 ,   58.72 ,   58.00 ,   58.00 ,      11324 ,    108
01/12/11 ,   58.72 ,   58.00 ,   59.43 ,   58.00 ,   59.43 ,      14091 ,    118
30/11/11 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      30081 ,    185
29/11/11 ,   56.94 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      28284 ,    185
28/11/11 ,   58.72 ,   58.00 ,   58.72 ,   58.00 ,   58.72 ,      23197 ,    209
25/11/11 ,   58.00 ,   56.94 ,   58.72 ,   56.94 ,   58.72 ,      13524 ,    148
24/11/11 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.00 ,      29879 ,    105
23/11/11 ,   58.72 ,   58.72 ,   58.72 ,   58.00 ,   58.72 ,      14150 ,     55
22/11/11 ,   58.72 ,   58.72 ,   58.72 ,   56.94 ,   58.00 ,      19338 ,    116
21/11/11 ,   58.72 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      13082 ,    145
18/11/11 ,   58.72 ,   58.72 ,   59.43 ,   58.00 ,   58.72 ,       9003 ,     65
17/11/11 ,   58.72 ,   59.43 ,   60.14 ,   58.00 ,   60.14 ,      41968 ,    152
16/11/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,      16533 ,    115
14/11/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,      13242 ,     81
11/11/11 ,   60.14 ,   59.43 ,   61.56 ,   58.00 ,   58.00 ,      11667 ,     91
10/11/11 ,   58.72 ,   58.00 ,   58.72 ,   55.51 ,   58.00 ,      20976 ,    129
09/11/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   56.94 ,      10799 ,    118
08/11/11 ,   58.72 ,   58.72 ,   58.72 ,   56.94 ,   58.72 ,       7731 ,     54
07/11/11 ,   58.72 ,   58.00 ,   58.72 ,   56.94 ,   56.94 ,       8802 ,    111
04/11/11 ,   58.00 ,   56.94 ,   58.00 ,   56.23 ,   56.94 ,      51232 ,     86
03/11/11 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   56.94 ,       5309 ,    116
01/11/11 ,   56.94 ,   56.94 ,   58.00 ,   56.94 ,   58.00 ,       8236 ,     62
31/10/11 ,   58.00 ,   58.72 ,   59.43 ,   58.00 ,   59.43 ,      29895 ,    111
28/10/11 ,   59.43 ,   58.72 ,   59.43 ,   58.72 ,   59.43 ,      67825 ,     82
27/10/11 ,   58.72 ,   58.72 ,   60.14 ,   58.72 ,   58.72 ,      52423 ,    131
26/10/11 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      13425 ,     94
25/10/11 ,   58.00 ,   58.00 ,   59.43 ,   56.94 ,   59.43 ,      22409 ,    129
24/10/11 ,   58.72 ,   58.00 ,   61.56 ,   56.94 ,   59.43 ,      50310 ,    249
21/10/11 ,   58.72 ,   58.72 ,   58.72 ,   56.94 ,   56.94 ,      12616 ,    131
20/10/11 ,   58.00 ,   56.94 ,   58.00 ,   54.80 ,   56.94 ,      23072 ,    172
19/10/11 ,   56.94 ,   56.23 ,   56.94 ,   55.51 ,   56.23 ,       9729 ,    103
18/10/11 ,   56.23 ,   54.80 ,   56.23 ,   52.67 ,   54.09 ,      14696 ,    196
17/10/11 ,   54.09 ,   52.67 ,   54.80 ,   51.96 ,   54.80 ,      84579 ,    225
14/10/11 ,   53.38 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,      22528 ,     95
13/10/11 ,   52.67 ,   51.96 ,   54.09 ,   51.96 ,   53.38 ,      59143 ,     80
11/10/11 ,   52.67 ,   51.96 ,   53.38 ,   50.89 ,   53.38 ,      39644 ,    180
10/10/11 ,   52.67 ,   50.89 ,   52.67 ,   50.18 ,   50.89 ,      22083 ,    147
07/10/11 ,   50.18 ,   49.46 ,   50.18 ,   48.75 ,   49.46 ,      19361 ,    171
06/10/11 ,   48.75 ,   49.46 ,   50.89 ,   48.75 ,   49.46 ,      34462 ,    181
05/10/11 ,   48.75 ,   48.75 ,   48.75 ,   47.33 ,   48.75 ,      28647 ,    207
04/10/11 ,   48.75 ,   48.04 ,   49.46 ,   47.33 ,   49.46 ,       5753 ,     79
03/10/11 ,   49.46 ,   48.75 ,   49.46 ,   47.33 ,   48.75 ,      26911 ,     84
30/09/11 ,   48.75 ,   48.75 ,   50.18 ,   48.75 ,   49.46 ,      39246 ,    109
29/09/11 ,   50.18 ,   50.18 ,   52.67 ,   48.75 ,   51.96 ,      80137 ,    313
28/09/11 ,   50.89 ,   50.89 ,   51.96 ,   48.75 ,   51.96 ,      99559 ,    187
27/09/11 ,   51.96 ,   52.67 ,   54.09 ,   51.96 ,   52.67 ,      28159 ,    261
26/09/11 ,   51.96 ,   51.96 ,   54.09 ,   51.96 ,   54.09 ,      35970 ,    184
23/09/11 ,   52.67 ,   53.38 ,   54.80 ,   51.96 ,   54.80 ,      19984 ,    290
22/09/11 ,   53.38 ,   53.38 ,   54.80 ,   51.96 ,   54.80 ,      28725 ,    286
21/09/11 ,   56.23 ,   56.23 ,   58.00 ,   55.51 ,   58.00 ,      21356 ,    145
20/09/11 ,   56.94 ,   56.94 ,   56.94 ,   56.23 ,   56.94 ,       7206 ,    105
19/09/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      11788 ,    106
16/09/11 ,   58.00 ,   58.00 ,   58.72 ,   56.94 ,   58.72 ,      27073 ,    171
15/09/11 ,   58.00 ,   58.00 ,   58.72 ,   56.23 ,   58.72 ,      60183 ,    454
14/09/11 ,   58.72 ,   58.00 ,   58.72 ,   56.23 ,   58.72 ,      16898 ,    222
13/09/11 ,   58.72 ,   58.00 ,   58.72 ,   56.23 ,   58.72 ,      20128 ,    186
12/09/11 ,   59.43 ,   55.51 ,   61.56 ,   54.09 ,   55.51 ,      36642 ,    150
09/09/11 ,   55.51 ,   55.51 ,   56.23 ,   54.80 ,   56.23 ,       3452 ,     23
08/09/11 ,   56.23 ,   56.23 ,   56.94 ,   55.51 ,   56.94 ,      14473 ,    125
06/09/11 ,   56.94 ,   56.94 ,   56.94 ,   55.51 ,   56.23 ,      16270 ,    137
05/09/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,      20428 ,     91
02/09/11 ,   58.72 ,   58.00 ,   58.72 ,   55.51 ,   56.94 ,      43487 ,    300
01/09/11 ,   58.72 ,   56.23 ,   58.72 ,   55.51 ,   58.00 ,     127109 ,    534
31/08/11 ,   56.23 ,   55.51 ,   56.23 ,   54.80 ,   55.51 ,      52389 ,    158
30/08/11 ,   54.80 ,   54.80 ,   56.23 ,   54.09 ,   54.09 ,     159990 ,    157
29/08/11 ,   54.09 ,   52.67 ,   54.09 ,   51.96 ,   53.38 ,     106098 ,    521
26/08/11 ,   51.96 ,   51.96 ,   54.09 ,   50.89 ,   51.96 ,      44771 ,    310
25/08/11 ,   52.67 ,   53.38 ,   54.09 ,   52.67 ,   54.09 ,      10032 ,    167
24/08/11 ,   54.09 ,   53.38 ,   54.09 ,   52.67 ,   54.09 ,       9992 ,    114
23/08/11 ,   53.38 ,   54.09 ,   55.51 ,   53.38 ,   55.51 ,      43645 ,    383
22/08/11 ,   55.51 ,   54.80 ,   56.23 ,   54.09 ,   56.23 ,       3553 ,    101
19/08/11 ,   54.80 ,   54.80 ,   54.80 ,   54.09 ,   54.80 ,      15787 ,    251
18/08/11 ,   54.80 ,   56.23 ,   56.94 ,   54.80 ,   56.94 ,      38716 ,    116
17/08/11 ,   56.94 ,   56.23 ,   56.94 ,   54.80 ,   56.23 ,       8639 ,     90
16/08/11 ,   55.51 ,   54.80 ,   56.94 ,   53.38 ,   55.51 ,      24871 ,    250
15/08/11 ,   54.80 ,   54.80 ,   56.23 ,   53.38 ,   54.09 ,      54487 ,    223
12/08/11 ,   53.38 ,   54.09 ,   58.72 ,   52.67 ,   58.72 ,     103662 ,    172
11/08/11 ,   56.23 ,   54.09 ,   56.23 ,   52.67 ,   54.09 ,     114462 ,    200
10/08/11 ,   54.09 ,   51.96 ,   54.09 ,   50.18 ,   51.96 ,      53148 ,    339
09/08/11 ,   51.96 ,   51.96 ,   52.67 ,   49.46 ,   52.67 ,      34961 ,    175
08/08/11 ,   50.89 ,   50.89 ,   53.38 ,   49.46 ,   51.96 ,       6802 ,    109
05/08/11 ,   53.38 ,   53.38 ,   55.51 ,   50.89 ,   55.51 ,      35185 ,    198
04/08/11 ,   54.80 ,   54.09 ,   56.23 ,   52.67 ,   55.51 ,      19864 ,    202
03/08/11 ,   56.23 ,   55.51 ,   58.00 ,   54.09 ,   58.00 ,      13304 ,    168
02/08/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,       8881 ,     49
01/08/11 ,   58.00 ,   58.00 ,   59.43 ,   56.23 ,   56.23 ,     100460 ,    128
29/07/11 ,   58.00 ,   56.94 ,   59.43 ,   56.23 ,   58.00 ,      46024 ,    256
28/07/11 ,   56.94 ,   58.72 ,   59.43 ,   56.94 ,   59.43 ,      61870 ,    346
27/07/11 ,   58.72 ,   58.72 ,   60.85 ,   58.00 ,   60.85 ,      34942 ,    298
26/07/11 ,   60.85 ,   60.85 ,   62.27 ,   60.14 ,   62.27 ,      59049 ,    284
25/07/11 ,   61.56 ,   61.56 ,   62.99 ,   60.85 ,   62.99 ,      43324 ,    245
22/07/11 ,   62.27 ,   61.56 ,   62.99 ,   60.85 ,   62.99 ,      18371 ,    177
21/07/11 ,   61.56 ,   61.56 ,   62.99 ,   60.85 ,   61.56 ,      48714 ,    176
20/07/11 ,   62.27 ,   62.27 ,   62.99 ,   61.56 ,   62.99 ,      50008 ,    136
19/07/11 ,   62.99 ,   62.99 ,   63.70 ,   62.27 ,   62.99 ,      31712 ,    185
18/07/11 ,   62.99 ,   62.27 ,   62.99 ,   61.56 ,   62.99 ,       9448 ,    107
15/07/11 ,   62.27 ,   62.27 ,   63.70 ,   61.56 ,   63.70 ,      18634 ,    169
14/07/11 ,   62.27 ,   62.27 ,   62.99 ,   60.85 ,   62.99 ,      34704 ,    448
13/07/11 ,   62.99 ,   62.99 ,   64.77 ,   62.99 ,   63.70 ,      30481 ,    115
12/07/11 ,   62.99 ,   62.99 ,   64.77 ,   62.27 ,   64.77 ,      29996 ,     86
11/07/11 ,   62.99 ,   62.99 ,   65.48 ,   62.27 ,   62.99 ,      61911 ,    333
08/07/11 ,   64.77 ,   63.70 ,   64.77 ,   62.99 ,   63.70 ,      14352 ,    130
07/07/11 ,   63.70 ,   64.77 ,   64.77 ,   63.70 ,   64.77 ,      98669 ,    151
06/07/11 ,   63.70 ,   64.77 ,   66.19 ,   62.99 ,   66.19 ,      74224 ,    312
05/07/11 ,   64.77 ,   64.77 ,   65.48 ,   63.70 ,   64.77 ,       8942 ,    123
04/07/11 ,   64.77 ,   64.77 ,   65.48 ,   63.70 ,   64.77 ,       1069 ,     16
01/07/11 ,   64.77 ,   64.77 ,   65.48 ,   63.70 ,   64.77 ,      26383 ,    111
30/06/11 ,   66.19 ,   64.77 ,   66.19 ,   63.70 ,   63.70 ,      22951 ,    160
29/06/11 ,   63.70 ,   64.77 ,   66.19 ,   62.99 ,   63.70 ,      28623 ,    327
28/06/11 ,   63.70 ,   63.70 ,   63.70 ,   62.99 ,   63.70 ,       8256 ,     81
27/06/11 ,   62.99 ,   62.99 ,   63.70 ,   62.99 ,   63.70 ,      49113 ,    146
24/06/11 ,   63.70 ,   62.99 ,   63.70 ,   62.27 ,   63.70 ,       9124 ,    168
22/06/11 ,   62.99 ,   62.99 ,   62.99 ,   62.27 ,   62.27 ,      13504 ,    237
21/06/11 ,   63.70 ,   63.70 ,   63.70 ,   62.27 ,   62.27 ,       6177 ,    100
20/06/11 ,   63.70 ,   62.99 ,   63.70 ,   61.56 ,   63.70 ,      10295 ,    203
17/06/11 ,   63.70 ,   62.99 ,   64.77 ,   61.56 ,   64.77 ,      82763 ,    384
16/06/11 ,   63.70 ,   63.70 ,   64.77 ,   63.70 ,   64.77 ,      12778 ,    185
15/06/11 ,   64.77 ,   64.77 ,   65.48 ,   63.70 ,   65.48 ,       5975 ,     58
14/06/11 ,   65.48 ,   64.77 ,   66.19 ,   63.70 ,   65.48 ,     148307 ,    337
13/06/11 ,   64.77 ,   64.77 ,   65.48 ,   62.99 ,   63.70 ,     192211 ,    695
10/06/11 ,   62.99 ,   62.99 ,   63.70 ,   61.56 ,   62.99 ,      84903 ,    314
09/06/11 ,   62.27 ,   61.56 ,   65.48 ,   60.14 ,   60.85 ,      76816 ,    535
08/06/11 ,   60.14 ,   60.14 ,   60.14 ,   59.43 ,   60.14 ,      90640 ,    309
07/06/11 ,   60.14 ,   58.72 ,   60.14 ,   58.00 ,   58.00 ,      51938 ,    195
06/06/11 ,   58.00 ,   58.72 ,   61.56 ,   58.00 ,   59.43 ,      47558 ,    152
03/06/11 ,   58.72 ,   58.72 ,   59.43 ,   58.00 ,   59.43 ,      26221 ,    149
02/06/11 ,   59.43 ,   58.72 ,   59.43 ,   58.72 ,   58.72 ,      43319 ,    254
01/06/11 ,   60.14 ,   59.43 ,   60.85 ,   58.00 ,   60.14 ,      38879 ,    165
31/05/11 ,   60.14 ,   60.14 ,   60.85 ,   58.72 ,   60.85 ,      21903 ,    112
30/05/11 ,   60.14 ,   59.43 ,   60.14 ,   58.72 ,   58.72 ,       3573 ,     54
27/05/11 ,   59.43 ,   59.43 ,   60.85 ,   59.43 ,   60.14 ,      23961 ,     91
26/05/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,      33854 ,     96
25/05/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.85 ,      30361 ,    157
24/05/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,      21459 ,    154
23/05/11 ,   60.85 ,   60.14 ,   60.85 ,   59.43 ,   60.14 ,      11244 ,     84
20/05/11 ,   60.14 ,   60.14 ,   61.56 ,   60.14 ,   61.56 ,      27252 ,    133
19/05/11 ,   60.85 ,   60.85 ,   60.85 ,   59.43 ,   59.43 ,      25477 ,    250
18/05/11 ,   60.85 ,   60.14 ,   62.27 ,   58.72 ,   60.14 ,     134003 ,    340
17/05/11 ,   59.43 ,   59.43 ,   62.27 ,   59.43 ,   62.27 ,     865928 ,    421
16/05/11 ,   61.56 ,   61.56 ,   66.19 ,   60.14 ,   64.77 ,      30989 ,    233
13/05/11 ,   64.77 ,   65.48 ,   66.19 ,   64.77 ,   66.19 ,      24546 ,    130
12/05/11 ,   66.19 ,   65.48 ,   67.61 ,   64.77 ,   65.48 ,      26605 ,     86
11/05/11 ,   65.48 ,   65.48 ,   66.19 ,   62.27 ,   65.48 ,      18511 ,    141
10/05/11 ,   63.70 ,   63.70 ,   65.48 ,   61.56 ,   63.70 ,      43240 ,    212
09/05/11 ,   62.99 ,   62.99 ,   63.70 ,   62.27 ,   62.27 ,      29007 ,    113
06/05/11 ,   61.56 ,   61.56 ,   62.99 ,   60.85 ,   62.27 ,      41507 ,     61
05/05/11 ,   61.56 ,   60.85 ,   61.56 ,   60.14 ,   60.85 ,      15786 ,     61
04/05/11 ,   60.85 ,   61.56 ,   62.99 ,   59.43 ,   60.14 ,      19340 ,    428
03/05/11 ,   60.14 ,   61.56 ,   62.99 ,   60.14 ,   62.27 ,      43627 ,     81
02/05/11 ,   61.56 ,   61.56 ,   62.27 ,   60.14 ,   60.14 ,     130578 ,    201
29/04/11 ,   61.56 ,   61.56 ,   62.27 ,   60.14 ,   60.85 ,     141924 ,    103
28/04/11 ,   60.85 ,   60.85 ,   62.27 ,   59.43 ,   60.85 ,       5228 ,     76
27/04/11 ,   60.14 ,   58.72 ,   63.70 ,   56.23 ,   63.70 ,     545670 ,    250
26/04/11 ,   62.27 ,   61.56 ,   62.99 ,   61.56 ,   62.99 ,      12718 ,     79
25/04/11 ,   61.56 ,   61.56 ,   63.70 ,   61.56 ,   63.70 ,      63916 ,    144
20/04/11 ,   63.70 ,   62.99 ,   63.70 ,   61.56 ,   61.56 ,      10779 ,     96
19/04/11 ,   62.99 ,   62.27 ,   63.70 ,   61.56 ,   62.27 ,      13869 ,     65
18/04/11 ,   62.27 ,   62.27 ,   62.99 ,   61.56 ,   62.27 ,      10518 ,    145
15/04/11 ,   62.99 ,   61.56 ,   62.99 ,   60.14 ,   60.85 ,      20612 ,     82
14/04/11 ,   60.85 ,   60.85 ,   61.56 ,   60.14 ,   60.14 ,       4723 ,     56
13/04/11 ,   60.14 ,   59.43 ,   60.14 ,   58.00 ,   58.72 ,      79818 ,    283
12/04/11 ,   59.43 ,   58.72 ,   59.43 ,   56.94 ,   58.72 ,      16774 ,    116
11/04/11 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   59.43 ,      92411 ,    192
08/04/11 ,   58.72 ,   58.72 ,   58.72 ,   56.94 ,   58.72 ,     122892 ,    150
07/04/11 ,   58.00 ,   56.23 ,   58.00 ,   55.51 ,   55.51 ,      16148 ,     59
06/04/11 ,   55.51 ,   56.23 ,   56.23 ,   55.51 ,   56.23 ,       4097 ,     29
05/04/11 ,   56.23 ,   56.23 ,   56.23 ,   54.80 ,   54.80 ,     144953 ,    309
04/04/11 ,   54.80 ,   54.09 ,   54.80 ,   54.09 ,   54.80 ,     163477 ,     51
01/04/11 ,   54.09 ,   52.67 ,   54.80 ,   52.67 ,   54.80 ,      80037 ,    170
31/03/11 ,   54.09 ,   53.38 ,   54.09 ,   52.67 ,   53.38 ,      19661 ,     72
30/03/11 ,   52.67 ,   52.67 ,   54.09 ,   52.67 ,   52.67 ,       7287 ,     23
29/03/11 ,   52.67 ,   52.67 ,   53.38 ,   51.96 ,   52.67 ,       6721 ,     15
28/03/11 ,   52.67 ,   51.96 ,   54.09 ,   51.96 ,   51.96 ,      30056 ,     87
25/03/11 ,   51.96 ,   51.96 ,   52.67 ,   51.96 ,   52.67 ,     109283 ,     85
24/03/11 ,   53.38 ,   53.38 ,   54.09 ,   53.38 ,   53.38 ,      17340 ,     16
23/03/11 ,   54.09 ,   54.09 ,   54.09 ,   53.38 ,   54.09 ,       5692 ,     20
22/03/11 ,   54.09 ,   54.09 ,   54.09 ,   52.67 ,   53.38 ,       1312 ,     10
21/03/11 ,   52.67 ,   53.38 ,   54.09 ,   51.96 ,   51.96 ,       2200 ,     30
18/03/11 ,   51.96 ,   51.96 ,   52.67 ,   51.96 ,   52.67 ,      13645 ,     82
17/03/11 ,   51.96 ,   51.96 ,   51.96 ,   50.89 ,   51.96 ,        787 ,     19
16/03/11 ,   52.67 ,   51.96 ,   52.67 ,   51.96 ,   52.67 ,       1332 ,     20
15/03/11 ,   52.67 ,   52.67 ,   52.67 ,   51.96 ,   51.96 ,       9305 ,     44
14/03/11 ,   52.67 ,   52.67 ,   53.38 ,   51.96 ,   52.67 ,       3653 ,     37
11/03/11 ,   51.96 ,   52.67 ,   53.38 ,   51.96 ,   53.38 ,      16693 ,     47
10/03/11 ,   52.67 ,   51.96 ,   52.67 ,   50.89 ,   52.67 ,       1715 ,     22
09/03/11 ,   53.38 ,   53.38 ,   53.38 ,   51.96 ,   53.38 ,       2321 ,     17
04/03/11 ,   53.38 ,   53.38 ,   53.38 ,   51.96 ,   53.38 ,       1312 ,     24
03/03/11 ,   52.67 ,   52.67 ,   53.38 ,   52.67 ,   53.38 ,       4259 ,     38
02/03/11 ,   52.67 ,   52.67 ,   52.67 ,   51.96 ,   52.67 ,       2725 ,     21
01/03/11 ,   52.67 ,   52.67 ,   53.38 ,   51.96 ,   53.38 ,       1958 ,     58
28/02/11 ,   52.67 ,   52.67 ,   53.38 ,   52.67 ,   53.38 ,      21235 ,     35
25/02/11 ,   52.67 ,   52.67 ,   53.38 ,   51.96 ,   53.38 ,       3936 ,     20
24/02/11 ,   52.67 ,   52.67 ,   54.09 ,   51.96 ,   51.96 ,      10193 ,     88
23/02/11 ,   52.67 ,   52.67 ,   52.67 ,   51.96 ,   52.67 ,       4885 ,     61
22/02/11 ,   52.67 ,   52.67 ,   52.67 ,   51.96 ,   51.96 ,       2341 ,     54
21/02/11 ,   52.67 ,   52.67 ,   53.38 ,   51.96 ,   52.67 ,        585 ,     19
18/02/11 ,   52.67 ,   52.67 ,   54.09 ,   52.67 ,   52.67 ,      21114 ,     78
17/02/11 ,   52.67 ,   51.96 ,   53.38 ,   50.89 ,   51.96 ,      21214 ,    126
16/02/11 ,   51.96 ,   50.89 ,   54.09 ,   50.89 ,   54.09 ,     251643 ,    334
15/02/11 ,   54.80 ,   54.09 ,   54.80 ,   53.38 ,   54.80 ,      17583 ,    154
14/02/11 ,   54.80 ,   54.09 ,   54.80 ,   53.38 ,   54.80 ,      19258 ,     79
11/02/11 ,   54.80 ,   54.80 ,   54.80 ,   53.38 ,   54.09 ,       1715 ,     31
10/02/11 ,   53.38 ,   54.09 ,   55.51 ,   53.38 ,   55.51 ,      14514 ,     80
09/02/11 ,   55.51 ,   55.51 ,   56.94 ,   54.80 ,   56.94 ,      31332 ,     95
08/02/11 ,   55.51 ,   56.23 ,   58.72 ,   55.51 ,   58.00 ,      38574 ,    116
07/02/11 ,   58.00 ,   56.94 ,   58.72 ,   56.23 ,   58.72 ,       4703 ,     36
04/02/11 ,   56.94 ,   56.94 ,   58.72 ,   56.23 ,   58.72 ,       8579 ,     34
03/02/11 ,   56.94 ,   56.94 ,   58.00 ,   56.23 ,   58.00 ,       8518 ,     62
02/02/11 ,   56.94 ,   58.00 ,   58.72 ,   56.94 ,   58.00 ,      10740 ,     84
01/02/11 ,   58.72 ,   58.72 ,   59.43 ,   58.72 ,   58.72 ,       9265 ,     46
31/01/11 ,   58.72 ,   58.72 ,   58.72 ,   56.94 ,   58.72 ,      12172 ,     69
28/01/11 ,   58.72 ,   59.43 ,   60.14 ,   58.72 ,   60.14 ,       5854 ,     64
27/01/11 ,   60.14 ,   59.43 ,   60.85 ,   58.00 ,   60.14 ,      13222 ,     51
26/01/11 ,   60.85 ,   59.43 ,   61.56 ,   58.72 ,   61.56 ,      59429 ,    160
24/01/11 ,   60.85 ,   60.14 ,   60.85 ,   59.43 ,   59.43 ,      14777 ,     51
21/01/11 ,   59.43 ,   59.43 ,   60.14 ,   58.72 ,   59.43 ,      48609 ,    107
20/01/11 ,   59.43 ,   59.43 ,   60.14 ,   58.72 ,   60.14 ,      65828 ,     94
19/01/11 ,   60.14 ,   60.85 ,   60.85 ,   60.14 ,   60.85 ,       4158 ,     24
18/01/11 ,   60.85 ,   60.14 ,   60.85 ,   60.14 ,   60.85 ,       2967 ,     35
17/01/11 ,   60.14 ,   60.14 ,   60.85 ,   59.43 ,   60.85 ,       3007 ,     39
14/01/11 ,   60.85 ,   60.14 ,   60.85 ,   60.14 ,   60.14 ,       3815 ,     41
13/01/11 ,   60.85 ,   60.85 ,   60.85 ,   60.14 ,   60.14 ,        868 ,     12
12/01/11 ,   60.85 ,   60.14 ,   60.85 ,   59.43 ,   59.43 ,       8337 ,    201
11/01/11 ,   60.85 ,   60.85 ,   61.56 ,   60.85 ,   60.85 ,       1655 ,     36
10/01/11 ,   60.85 ,   60.85 ,   61.56 ,   60.14 ,   61.56 ,       5208 ,     56
07/01/11 ,   61.56 ,   61.56 ,   61.56 ,   60.14 ,   61.56 ,       4421 ,     70
06/01/11 ,   61.56 ,   61.56 ,   61.56 ,   59.43 ,   59.43 ,       4360 ,     53
05/01/11 ,   61.56 ,   61.56 ,   61.56 ,   60.14 ,   60.14 ,      41790 ,    263
04/01/11 ,   61.56 ,   61.56 ,   62.27 ,   60.85 ,   61.56 ,      27496 ,    292
03/01/11 ,   61.56 ,   62.27 ,   66.19 ,   61.56 ,   63.70 ,      70358 ,    408
30/12/10 ,   64.77 ,   64.77 ,   66.19 ,   63.70 ,   66.19 ,      45317 ,     68
29/12/10 ,   65.48 ,   66.19 ,   66.19 ,   63.70 ,   65.48 ,      64841 ,    142
28/12/10 ,   64.77 ,   63.70 ,   65.48 ,   63.70 ,   64.77 ,      65506 ,     84
27/12/10 ,   64.77 ,   62.27 ,   64.77 ,   61.56 ,   62.27 ,      28971 ,     93
23/12/10 ,   62.27 ,   61.56 ,   62.27 ,   59.43 ,   61.56 ,       6460 ,     80
22/12/10 ,   60.85 ,   60.14 ,   61.56 ,   59.43 ,   60.14 ,      57311 ,     96
21/12/10 ,   60.14 ,   59.43 ,   60.14 ,   58.00 ,   58.72 ,     122553 ,    153
20/12/10 ,   58.72 ,   59.43 ,   60.14 ,   58.00 ,   60.14 ,      20590 ,    195
17/12/10 ,   58.72 ,   58.72 ,   60.14 ,   58.00 ,   60.14 ,      14877 ,    109
16/12/10 ,   59.43 ,   59.43 ,   60.85 ,   59.43 ,   60.85 ,       6863 ,     41
15/12/10 ,   60.14 ,   60.14 ,   62.27 ,   60.14 ,   62.27 ,       5450 ,     48
14/12/10 ,   61.56 ,   60.85 ,   61.56 ,   59.43 ,   61.56 ,      14151 ,    112
13/12/10 ,   60.85 ,   60.85 ,   61.56 ,   60.14 ,   61.56 ,       7025 ,    111
10/12/10 ,   60.85 ,   60.85 ,   61.56 ,   60.14 ,   60.14 ,       5733 ,     51
09/12/10 ,   61.56 ,   61.56 ,   61.56 ,   60.85 ,   61.56 ,       4098 ,     60
08/12/10 ,   61.56 ,   61.56 ,   62.27 ,   60.85 ,   61.56 ,      49845 ,    121
07/12/10 ,   62.27 ,   62.27 ,   62.27 ,   61.56 ,   62.27 ,       3189 ,     61
06/12/10 ,   62.27 ,   62.27 ,   62.27 ,   61.56 ,   62.27 ,       5551 ,     78
03/12/10 ,   62.27 ,   62.27 ,   62.27 ,   60.85 ,   61.56 ,       4764 ,     35
02/12/10 ,   62.27 ,   61.56 ,   62.99 ,   61.56 ,   62.27 ,      40942 ,     52
01/12/10 ,   62.27 ,   62.27 ,   62.27 ,   61.56 ,   62.27 ,      60587 ,     70
30/11/10 ,   62.27 ,   61.56 ,   62.27 ,   60.85 ,   62.27 ,      60767 ,    111
29/11/10 ,   62.27 ,   60.14 ,   62.27 ,   59.43 ,   60.14 ,      15988 ,    112
26/11/10 ,   61.56 ,   60.14 ,   61.56 ,   58.72 ,   58.72 ,       6661 ,     62
25/11/10 ,   60.14 ,   60.14 ,   61.56 ,   59.43 ,   61.56 ,       9831 ,     63
24/11/10 ,   60.85 ,   60.85 ,   62.27 ,   60.14 ,   61.56 ,      23922 ,    197
23/11/10 ,   61.56 ,   61.56 ,   62.27 ,   60.14 ,   62.27 ,      16352 ,    280
22/11/10 ,   62.27 ,   62.27 ,   62.99 ,   60.85 ,   61.56 ,      65977 ,   1011
19/11/10 ,   61.56 ,   59.43 ,   61.56 ,   58.72 ,   58.72 ,      91183 ,    617
18/11/10 ,   58.00 ,   58.00 ,   60.85 ,   58.00 ,   60.85 ,      74032 ,    109
17/11/10 ,   59.43 ,   59.43 ,   60.85 ,   58.72 ,   60.85 ,      14271 ,     68
16/11/10 ,   60.14 ,   60.14 ,   62.99 ,   59.43 ,   62.99 ,      19056 ,    110
12/11/10 ,   62.27 ,   62.27 ,   62.99 ,   61.56 ,   61.56 ,        868 ,     16
11/11/10 ,   62.99 ,   62.99 ,   63.70 ,   62.27 ,   63.70 ,       1291 ,     13
10/11/10 ,   62.99 ,   62.99 ,   65.48 ,   62.99 ,   65.48 ,       4885 ,     37
09/11/10 ,   63.70 ,   63.70 ,   64.77 ,   62.99 ,   63.70 ,      16775 ,     90
08/11/10 ,   64.77 ,   64.77 ,   66.19 ,   63.70 ,   65.48 ,      13787 ,    147
05/11/10 ,   65.48 ,   65.48 ,   66.19 ,   64.77 ,   65.48 ,       8417 ,     54
04/11/10 ,   64.77 ,   63.70 ,   65.48 ,   63.70 ,   63.70 ,      14716 ,     53
03/11/10 ,   63.70 ,   62.99 ,   63.70 ,   62.27 ,   63.70 ,      11889 ,     31
01/11/10 ,   62.99 ,   61.56 ,   63.70 ,   61.56 ,   61.56 ,      49804 ,     43
29/10/10 ,   61.56 ,   61.56 ,   62.27 ,   60.14 ,   60.85 ,      14515 ,     73
28/10/10 ,   60.85 ,   60.85 ,   62.99 ,   60.85 ,   62.99 ,       4643 ,     21
27/10/10 ,   60.85 ,   59.43 ,   60.85 ,   59.43 ,   60.85 ,       8438 ,     12
26/10/10 ,   60.85 ,   59.43 ,   60.85 ,   58.72 ,   58.72 ,      50870 ,     96
25/10/10 ,   59.43 ,   59.43 ,   60.14 ,   58.72 ,   59.43 ,       1836 ,     17
22/10/10 ,   58.72 ,   58.72 ,   60.14 ,   56.94 ,   56.94 ,       3492 ,     15
21/10/10 ,   56.94 ,   56.94 ,   56.94 ,   56.23 ,   56.94 ,      15220 ,     25
20/10/10 ,   56.94 ,   56.94 ,   56.94 ,   56.23 ,   56.23 ,      32035 ,     34
19/10/10 ,   56.23 ,   56.94 ,   56.94 ,   56.23 ,   56.23 ,      17521 ,     31
18/10/10 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,      90596 ,     36
15/10/10 ,   56.94 ,   55.51 ,   56.94 ,   54.09 ,   55.51 ,     101084 ,     47
14/10/10 ,   55.51 ,   54.80 ,   56.23 ,   54.09 ,   54.80 ,      19138 ,     63
13/10/10 ,   54.09 ,   54.09 ,   56.23 ,   52.67 ,   53.38 ,      20813 ,    110
11/10/10 ,   53.38 ,   51.96 ,   53.38 ,   51.96 ,   51.96 ,      26019 ,     36
08/10/10 ,   51.96 ,   50.89 ,   51.96 ,   49.46 ,   50.89 ,      51313 ,     50
07/10/10 ,   50.89 ,   50.18 ,   51.96 ,   50.18 ,   50.18 ,      17783 ,     30
06/10/10 ,   50.18 ,   49.46 ,   50.18 ,   48.75 ,   48.75 ,      48090 ,     76
05/10/10 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   49.46 ,      13142 ,     18
04/10/10 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,       9872 ,     55
01/10/10 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,      14515 ,     16
30/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,      13909 ,     25
29/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,       5995 ,     17
28/09/10 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,      89855 ,     85
27/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      10659 ,    201
24/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      26446 ,     68
23/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      10820 ,     27
22/09/10 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,       9124 ,     45
21/09/10 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.75 ,      21782 ,     84
20/09/10 ,   48.75 ,   48.04 ,   49.46 ,   48.04 ,   49.46 ,      21782 ,     51
17/09/10 ,   48.04 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      20612 ,     39
16/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,   48.75 ,       1756 ,     14
15/09/10 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,      28364 ,     69
14/09/10 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,       7489 ,     26
13/09/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      12254 ,     41
10/09/10 ,   48.04 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,      22732 ,     87
09/09/10 ,   48.75 ,   48.75 ,   49.46 ,   48.04 ,   48.75 ,       4865 ,     24
08/09/10 ,   48.75 ,   48.75 ,   49.46 ,   48.04 ,   49.46 ,      11063 ,     49
06/09/10 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   49.46 ,       1231 ,      3
03/09/10 ,   48.75 ,   48.75 ,   48.75 ,   47.33 ,   48.75 ,      17584 ,     56
02/09/10 ,   47.33 ,   46.62 ,   50.18 ,   46.62 ,   47.33 ,     263166 ,    132
01/09/10 ,   46.62 ,   46.62 ,   47.33 ,   46.62 ,   47.33 ,      46327 ,     17
31/08/10 ,   46.62 ,   45.91 ,   47.33 ,   45.91 ,   46.62 ,      15865 ,     50
30/08/10 ,   45.19 ,   45.19 ,   46.62 ,   45.19 ,   46.62 ,      26225 ,     76
27/08/10 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   45.91 ,      21901 ,    142
26/08/10 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   46.62 ,        686 ,     13
25/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,       2664 ,     13
24/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.19 ,   45.91 ,       6640 ,     23
23/08/10 ,   45.91 ,   45.91 ,   46.62 ,   45.91 ,   45.91 ,      15623 ,     39
20/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.19 ,   45.91 ,       7549 ,     28
19/08/10 ,   45.91 ,   45.91 ,   46.62 ,   45.19 ,   46.62 ,      12797 ,     25
18/08/10 ,   45.91 ,   45.91 ,   47.33 ,   45.91 ,   45.91 ,      22143 ,     65
17/08/10 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,       3835 ,     41
16/08/10 ,   47.33 ,   47.33 ,   48.04 ,   46.62 ,   46.62 ,       5208 ,     25
13/08/10 ,   47.33 ,   46.62 ,   47.33 ,   45.91 ,   45.91 ,       6641 ,     35
12/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,   45.91 ,       2079 ,     11
11/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.19 ,   45.91 ,        666 ,      8
10/08/10 ,   45.91 ,   46.62 ,   47.33 ,   45.19 ,   45.19 ,      17158 ,     58
09/08/10 ,   45.91 ,   45.91 ,   45.91 ,   45.19 ,   45.91 ,       2704 ,     22
06/08/10 ,   45.19 ,   44.13 ,   45.19 ,   44.13 ,   44.13 ,       5611 ,     17
05/08/10 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   45.19 ,        302 ,     10
04/08/10 ,   45.19 ,   44.13 ,   45.91 ,   44.13 ,   45.19 ,      31449 ,     69
03/08/10 ,   45.19 ,   45.19 ,   45.19 ,   44.13 ,   44.13 ,        524 ,      8
02/08/10 ,   45.19 ,   45.19 ,   45.91 ,   45.19 ,   45.91 ,       5915 ,     27
30/07/10 ,   44.13 ,   44.13 ,   45.19 ,   43.41 ,   45.19 ,       5207 ,     20
29/07/10 ,   44.13 ,   43.41 ,   45.19 ,   42.70 ,   44.13 ,      48091 ,     81
28/07/10 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,       8720 ,     24
27/07/10 ,   44.13 ,   44.13 ,   45.91 ,   44.13 ,   45.19 ,      80258 ,     67
26/07/10 ,   44.13 ,   44.13 ,   45.19 ,   44.13 ,   45.19 ,      11626 ,     30
23/07/10 ,   44.13 ,   44.13 ,   45.91 ,   42.70 ,   42.70 ,      34941 ,     85
22/07/10 ,   43.41 ,   43.41 ,   43.41 ,   42.70 ,   42.70 ,      21441 ,     63
21/07/10 ,   42.70 ,   42.70 ,   43.41 ,   41.99 ,   42.70 ,       4158 ,     27
20/07/10 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,      40557 ,     62
19/07/10 ,   41.99 ,   41.28 ,   41.99 ,   41.28 ,   41.99 ,      31310 ,    105
16/07/10 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,       3633 ,     50
15/07/10 ,   41.28 ,   41.28 ,   42.70 ,   41.28 ,   41.99 ,      23861 ,     94
14/07/10 ,   41.28 ,   41.28 ,   41.99 ,   40.57 ,   41.28 ,       4198 ,     26
13/07/10 ,   41.28 ,   41.28 ,   41.99 ,   41.28 ,   41.28 ,      48186 ,     63
12/07/10 ,   41.28 ,   41.28 ,   41.99 ,   40.57 ,   41.28 ,       6560 ,     28
08/07/10 ,   40.57 ,   40.57 ,   41.28 ,   39.86 ,   39.86 ,      31995 ,     35
07/07/10 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,      32760 ,    265
06/07/10 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.86 ,      12759 ,     28
05/07/10 ,   39.14 ,   39.14 ,   39.14 ,   38.08 ,   39.14 ,        121 ,      6
02/07/10 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,       3795 ,     15
01/07/10 ,   39.14 ,   39.14 ,   39.86 ,   38.08 ,   39.14 ,       6016 ,     32
30/06/10 ,   39.86 ,   39.14 ,   40.57 ,   39.14 ,   40.57 ,      39975 ,     99
29/06/10 ,   39.86 ,   39.14 ,   40.57 ,   39.14 ,   40.57 ,      19846 ,     65
28/06/10 ,   39.86 ,   39.14 ,   39.86 ,   38.08 ,   39.86 ,       2160 ,      9
25/06/10 ,   39.14 ,   39.14 ,   40.57 ,   39.14 ,   39.14 ,       8540 ,     55
24/06/10 ,   39.14 ,   38.08 ,   39.14 ,   38.08 ,   38.08 ,       7145 ,    106
23/06/10 ,   39.14 ,   39.14 ,   39.86 ,   38.08 ,   39.14 ,      24187 ,     36
22/06/10 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   38.08 ,      15119 ,    109
21/06/10 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,         20 ,      1
18/06/10 ,   38.08 ,   38.08 ,   38.08 ,   37.36 ,   38.08 ,      14210 ,     55
17/06/10 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   38.08 ,       2079 ,     23
16/06/10 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   37.36 ,       6198 ,     34
15/06/10 ,   37.36 ,   35.94 ,   37.36 ,   35.94 ,   35.94 ,       9932 ,     29
14/06/10 ,   35.94 ,   36.65 ,   36.65 ,   35.94 ,   36.65 ,       5430 ,     28
11/06/10 ,   36.65 ,   35.94 ,   36.65 ,   35.94 ,   35.94 ,      15948 ,     35
10/06/10 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,       4259 ,     13
09/06/10 ,   35.23 ,   35.94 ,   36.65 ,   35.23 ,   35.94 ,       5693 ,     41
08/06/10 ,   35.94 ,   36.65 ,   36.65 ,   35.94 ,   36.65 ,      14657 ,     31
07/06/10 ,   35.94 ,   35.23 ,   35.94 ,   35.23 ,   35.23 ,      12899 ,     47
04/06/10 ,   35.94 ,   35.94 ,   36.65 ,   35.23 ,   35.94 ,      18613 ,    120
02/06/10 ,   35.94 ,   35.23 ,   35.94 ,   34.52 ,   35.23 ,      34802 ,     57
01/06/10 ,   35.94 ,   35.23 ,   35.94 ,   33.81 ,   33.81 ,       4723 ,     30
31/05/10 ,   34.52 ,   34.52 ,   34.52 ,   33.09 ,   33.09 ,       8740 ,     24
28/05/10 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,      10799 ,     40
27/05/10 ,   34.52 ,   34.52 ,   35.23 ,   34.52 ,   34.52 ,       2684 ,     10
26/05/10 ,   34.52 ,   33.81 ,   34.52 ,   32.38 ,   34.52 ,      14916 ,    169
25/05/10 ,   34.52 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,      14109 ,     47
24/05/10 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,       8276 ,      7
21/05/10 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   33.09 ,       2402 ,     16
20/05/10 ,   32.38 ,   32.38 ,   33.09 ,   32.38 ,   33.09 ,       7813 ,     38
19/05/10 ,   33.81 ,   33.81 ,   35.23 ,   33.81 ,   34.52 ,      27835 ,    105
18/05/10 ,   34.52 ,   35.23 ,   35.23 ,   34.52 ,   35.23 ,      15281 ,     44
17/05/10 ,   35.23 ,   35.23 ,   35.94 ,   35.23 ,   35.23 ,      24628 ,    126
14/05/10 ,   35.23 ,   35.23 ,   37.36 ,   35.23 ,   37.36 ,      64599 ,    160
13/05/10 ,   36.65 ,   36.65 ,   38.08 ,   36.65 ,   36.65 ,      61112 ,     60
12/05/10 ,   38.08 ,   37.36 ,   38.08 ,   36.65 ,   38.08 ,      75914 ,     85
11/05/10 ,   37.36 ,   37.36 ,   38.08 ,   37.36 ,   37.36 ,      81305 ,     83
10/05/10 ,   38.08 ,   38.08 ,   41.28 ,   36.65 ,   40.57 ,      73112 ,    166
07/05/10 ,   39.86 ,   39.86 ,   40.57 ,   38.08 ,   40.57 ,       8175 ,     35
06/05/10 ,   40.57 ,   39.14 ,   40.57 ,   38.08 ,   40.57 ,      11629 ,     59
05/05/10 ,   40.57 ,   39.86 ,   41.28 ,   39.86 ,   40.57 ,      21598 ,     47
04/05/10 ,   39.86 ,   39.86 ,   41.28 ,   39.86 ,   41.28 ,      26281 ,    124
03/05/10 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   40.57 ,       4824 ,     25
30/04/10 ,   40.57 ,   41.28 ,   42.70 ,   40.57 ,   42.70 ,      17320 ,     49
29/04/10 ,   42.70 ,   42.70 ,   43.41 ,   41.28 ,   41.99 ,      12920 ,     49
28/04/10 ,   41.99 ,   41.28 ,   41.99 ,   41.28 ,   41.99 ,       5329 ,     22
27/04/10 ,   41.99 ,   41.99 ,   42.70 ,   40.57 ,   41.28 ,       7408 ,     28
26/04/10 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,       1897 ,      7
23/04/10 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,       1170 ,     19
22/04/10 ,   41.28 ,   41.28 ,   41.99 ,   41.28 ,   41.28 ,      13262 ,     30
20/04/10 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.99 ,        928 ,     12
19/04/10 ,   41.99 ,   41.28 ,   42.70 ,   40.57 ,   41.28 ,       5834 ,     22
16/04/10 ,   40.57 ,   40.57 ,   41.28 ,   40.57 ,   40.57 ,       5672 ,     18
15/04/10 ,   41.28 ,   41.28 ,   41.99 ,   41.28 ,   41.99 ,       3552 ,     18
14/04/10 ,   41.99 ,   41.99 ,   42.70 ,   41.28 ,   42.70 ,       9104 ,    174
13/04/10 ,   41.99 ,   41.99 ,   44.13 ,   41.99 ,   43.41 ,      15847 ,     60
12/04/10 ,   42.70 ,   42.70 ,   44.13 ,   42.70 ,   44.13 ,       5996 ,     16
09/04/10 ,   44.13 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,      12477 ,     26
08/04/10 ,   44.13 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,       9489 ,     18
07/04/10 ,   43.41 ,   42.70 ,   44.13 ,   42.70 ,   44.13 ,      55377 ,     34
06/04/10 ,   43.41 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,      37935 ,     38
05/04/10 ,   44.13 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,      17867 ,     33
01/04/10 ,   43.41 ,   42.70 ,   43.41 ,   42.70 ,   42.70 ,      27739 ,     70
31/03/10 ,   42.70 ,   41.99 ,   42.70 ,   41.28 ,   42.70 ,      59998 ,    134
30/03/10 ,   42.70 ,   42.70 ,   44.13 ,   41.99 ,   44.13 ,      34704 ,    125
29/03/10 ,   44.13 ,   45.19 ,   46.62 ,   44.13 ,   45.91 ,      19643 ,    109
26/03/10 ,   45.91 ,   45.91 ,   47.33 ,   45.19 ,   47.33 ,      16471 ,     93
25/03/10 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,       5753 ,     35
24/03/10 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,        767 ,     21
23/03/10 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,      18309 ,     26
22/03/10 ,   47.33 ,   47.33 ,   48.04 ,   45.91 ,   47.33 ,      21115 ,    102
19/03/10 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,       7166 ,     30
18/03/10 ,   47.33 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,       3815 ,     21
17/03/10 ,   47.33 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,       6924 ,     29
16/03/10 ,   48.75 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,       3411 ,     25
15/03/10 ,   48.04 ,   47.33 ,   48.04 ,   46.62 ,   47.33 ,       1352 ,     10
12/03/10 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   48.04 ,       2483 ,     18
11/03/10 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,        989 ,     15
10/03/10 ,   47.33 ,   47.33 ,   47.33 ,   46.62 ,   47.33 ,       5874 ,     23
09/03/10 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,   47.33 ,       2805 ,     33
08/03/10 ,   46.62 ,   46.62 ,   46.62 ,   45.91 ,   46.62 ,       3976 ,     26
05/03/10 ,   45.91 ,   45.91 ,   48.04 ,   45.91 ,   47.33 ,     207102 ,     50
04/03/10 ,   46.62 ,   46.62 ,   47.33 ,   45.91 ,   47.33 ,      17360 ,     30
03/03/10 ,   47.33 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,      22912 ,     30
02/03/10 ,   47.33 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,      12838 ,     84
01/03/10 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,       4562 ,     19
26/02/10 ,   48.04 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,      18148 ,     91
25/02/10 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   47.33 ,       8620 ,     46
24/02/10 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,       2745 ,     26
23/02/10 ,   48.04 ,   48.04 ,   48.04 ,   47.33 ,   47.33 ,       8943 ,     46
22/02/10 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,      16069 ,     62
19/02/10 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,      10860 ,     90
18/02/10 ,   48.04 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,      11143 ,    193
17/02/10 ,   48.75 ,   48.04 ,   48.75 ,   47.33 ,   48.75 ,       9084 ,    148
12/02/10 ,   48.04 ,   48.04 ,   48.75 ,   46.62 ,   48.04 ,      15786 ,    132
11/02/10 ,   48.75 ,   48.04 ,   50.18 ,   47.33 ,   48.75 ,      21742 ,    217
10/02/10 ,   48.04 ,   48.04 ,   48.75 ,   47.33 ,   48.75 ,       6338 ,     89
09/02/10 ,   48.75 ,   48.04 ,   48.75 ,   47.33 ,   48.04 ,      23296 ,    155
08/02/10 ,   48.04 ,   47.33 ,   48.04 ,   47.33 ,   48.04 ,      28423 ,     48
05/02/10 ,   48.04 ,   47.33 ,   48.75 ,   45.91 ,   48.04 ,      87469 ,    118
04/02/10 ,   48.75 ,   48.75 ,   50.89 ,   48.04 ,   50.18 ,      90968 ,    143
03/02/10 ,   49.46 ,   49.46 ,   50.18 ,   49.46 ,   50.18 ,      12194 ,     56
02/02/10 ,   49.46 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,      36116 ,     59
01/02/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,       9710 ,     22
29/01/10 ,   48.75 ,   48.75 ,   49.46 ,   48.04 ,   49.46 ,      23156 ,     34
28/01/10 ,   48.75 ,   48.04 ,   49.46 ,   47.33 ,   49.46 ,      36923 ,     39
27/01/10 ,   48.75 ,   48.04 ,   48.75 ,   47.33 ,   47.33 ,       8135 ,     49
26/01/10 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.75 ,      53154 ,     38
22/01/10 ,   48.75 ,   48.75 ,   49.46 ,   47.33 ,   48.04 ,      73808 ,     88
21/01/10 ,   48.04 ,   48.75 ,   50.89 ,   48.04 ,   49.46 ,      23317 ,     55
20/01/10 ,   49.46 ,   49.46 ,   50.18 ,   48.75 ,   49.46 ,       9286 ,     48
19/01/10 ,   50.18 ,   50.18 ,   50.89 ,   48.75 ,   48.75 ,      21820 ,    108
18/01/10 ,   48.75 ,   48.75 ,   49.46 ,   48.75 ,   48.75 ,      12819 ,     34
15/01/10 ,   48.75 ,   48.04 ,   48.75 ,   48.04 ,   48.04 ,      10194 ,     37
14/01/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.75 ,       2483 ,     14
13/01/10 ,   48.75 ,   48.75 ,   48.75 ,   48.04 ,   48.04 ,      12496 ,     54
12/01/10 ,   48.04 ,   47.33 ,   48.75 ,   46.62 ,   46.62 ,      49437 ,     74
11/01/10 ,   47.33 ,   46.62 ,   47.33 ,   45.19 ,   45.19 ,      38595 ,     86
08/01/10 ,   45.91 ,   45.19 ,   45.91 ,   44.13 ,   45.19 ,      59981 ,    127
07/01/10 ,   44.13 ,   44.13 ,   44.13 ,   43.41 ,   44.13 ,       6883 ,     39
06/01/10 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,       9345 ,     56
05/01/10 ,   43.41 ,   43.41 ,   44.13 ,   42.70 ,   42.70 ,      14920 ,     51
04/01/10 ,   42.70 ,   41.99 ,   42.70 ,   41.99 ,   41.99 ,      33188 ,     51
30/12/09 ,   41.99 ,   41.99 ,   42.70 ,   41.99 ,   42.70 ,      19198 ,     40
29/12/09 ,   41.99 ,   42.70 ,   43.41 ,   41.99 ,   43.41 ,      47705 ,     77
28/12/09 ,   42.70 ,   43.41 ,   44.13 ,   42.70 ,   42.70 ,      15586 ,     62
23/12/09 ,   42.70 ,   42.70 ,   44.13 ,   41.99 ,   42.70 ,      23156 ,     85
22/12/09 ,   41.99 ,   42.70 ,   42.70 ,   41.99 ,   42.70 ,       9084 ,     38
21/12/09 ,   41.99 ,   41.99 ,   42.70 ,   41.99 ,   42.70 ,      22226 ,     42
18/12/09 ,   41.99 ,   41.99 ,   42.70 ,   41.28 ,   41.28 ,      22751 ,     47
17/12/09 ,   41.99 ,   41.99 ,   41.99 ,   41.28 ,   41.28 ,      37771 ,     39
16/12/09 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   41.28 ,       5329 ,     48
15/12/09 ,   40.57 ,   40.57 ,   41.28 ,   40.57 ,   41.28 ,      25878 ,     52
14/12/09 ,   40.57 ,   40.57 ,   41.99 ,   40.57 ,   41.99 ,      16068 ,     34
11/12/09 ,   41.28 ,   41.28 ,   42.70 ,   41.28 ,   42.70 ,      19359 ,     39
10/12/09 ,   41.99 ,   42.70 ,   43.41 ,   41.99 ,   42.70 ,      13910 ,     58
09/12/09 ,   42.70 ,   41.28 ,   42.70 ,   39.86 ,   39.86 ,      60621 ,    218
08/12/09 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,      20346 ,     53
07/12/09 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.14 ,      11909 ,     36
04/12/09 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.86 ,      75084 ,     41
03/12/09 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,       9628 ,     28
02/12/09 ,   39.86 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,      13304 ,     14
01/12/09 ,   39.14 ,   39.14 ,   39.86 ,   39.14 ,   39.86 ,      15545 ,     28
30/11/09 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,      20084 ,     69
27/11/09 ,   39.86 ,   39.14 ,   39.86 ,   39.14 ,   39.14 ,       6803 ,     34
26/11/09 ,   39.86 ,   39.86 ,   39.86 ,   39.14 ,   39.86 ,        484 ,     12
25/11/09 ,   40.57 ,   39.86 ,   40.57 ,   39.86 ,   39.86 ,      16188 ,    188
24/11/09 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   39.86 ,       7408 ,     42
23/11/09 ,   39.86 ,   39.86 ,   40.57 ,   39.14 ,   40.57 ,      13423 ,     21
19/11/09 ,   39.14 ,   39.14 ,   40.57 ,   38.08 ,   40.57 ,      23440 ,    103
18/11/09 ,   40.57 ,   41.28 ,   41.28 ,   40.57 ,   41.28 ,       9386 ,     34
17/11/09 ,   41.28 ,   41.28 ,   41.28 ,   41.28 ,   41.28 ,       3068 ,     23
16/11/09 ,   41.28 ,   40.57 ,   41.28 ,   39.14 ,   39.86 ,      36335 ,    104
13/11/09 ,   40.57 ,   40.57 ,   41.28 ,   39.86 ,   39.86 ,      18107 ,     72
12/11/09 ,   39.14 ,   39.14 ,   41.28 ,   37.36 ,   38.08 ,      33595 ,    112
11/11/09 ,   38.08 ,   39.14 ,   40.57 ,   38.08 ,   40.57 ,      34786 ,     47
10/11/09 ,   39.86 ,   39.14 ,   39.86 ,   37.36 ,   39.14 ,      37007 ,     76
09/11/09 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   39.14 ,      19095 ,     54
06/11/09 ,   38.08 ,   37.36 ,   39.14 ,   36.65 ,   39.14 ,      29901 ,    189
05/11/09 ,   38.08 ,   36.65 ,   38.08 ,   35.94 ,   35.94 ,      39651 ,     83
04/11/09 ,   35.94 ,   35.94 ,   35.94 ,   35.23 ,   35.23 ,      57960 ,     64
03/11/09 ,   35.23 ,   34.52 ,   35.23 ,   33.81 ,   34.52 ,      45419 ,    131
30/10/09 ,   34.52 ,   33.81 ,   34.52 ,   32.38 ,   33.81 ,      45275 ,     90
29/10/09 ,   33.09 ,   33.09 ,   33.81 ,   32.38 ,   33.09 ,      28084 ,     95
28/10/09 ,   31.32 ,   31.32 ,   32.38 ,   29.89 ,   31.32 ,      53428 ,    372
27/10/09 ,   31.32 ,   31.32 ,   32.38 ,   31.32 ,   32.38 ,      45293 ,    266
26/10/09 ,   32.38 ,   31.32 ,   33.09 ,   31.32 ,   32.38 ,      31709 ,     74
23/10/09 ,   33.09 ,   32.38 ,   33.09 ,   31.32 ,   33.09 ,      46919 ,    103
22/10/09 ,   32.38 ,   32.38 ,   33.09 ,   32.38 ,   33.09 ,      24711 ,     85
21/10/09 ,   33.09 ,   33.09 ,   33.81 ,   33.09 ,   33.81 ,      25843 ,    150
20/10/09 ,   33.09 ,   33.09 ,   34.52 ,   32.38 ,   34.52 ,      78923 ,    195
19/10/09 ,   35.23 ,   35.94 ,   38.08 ,   35.23 ,   37.36 ,      50187 ,    135
16/10/09 ,   36.65 ,   36.65 ,   37.36 ,   36.65 ,   36.65 ,       9428 ,     52
15/10/09 ,   37.36 ,   37.36 ,   38.08 ,   36.65 ,   36.65 ,      43973 ,    125
14/10/09 ,   37.36 ,   36.65 ,   37.36 ,   35.94 ,   36.65 ,      84208 ,    233
13/10/09 ,   36.65 ,   35.94 ,   36.65 ,   35.23 ,   35.94 ,      23196 ,     98
09/10/09 ,   35.94 ,   35.94 ,   35.94 ,   34.52 ,   35.23 ,      29353 ,     66
08/10/09 ,   35.23 ,   35.23 ,   35.94 ,   34.52 ,   35.94 ,       6116 ,     36
07/10/09 ,   35.23 ,   35.23 ,   35.94 ,   35.23 ,   35.23 ,      26425 ,     93
06/10/09 ,   35.23 ,   34.52 ,   35.23 ,   33.81 ,   34.52 ,      49214 ,     72
05/10/09 ,   34.52 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,      35830 ,    233
02/10/09 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   33.81 ,      45255 ,     90
01/10/09 ,   33.81 ,   33.81 ,   33.81 ,   33.09 ,   33.81 ,      18530 ,     54
30/09/09 ,   34.52 ,   33.81 ,   34.52 ,   33.09 ,   34.52 ,      19599 ,     65
29/09/09 ,   33.81 ,   34.52 ,   35.23 ,   33.81 ,   34.52 ,      12596 ,     64
28/09/09 ,   34.52 ,   34.52 ,   34.52 ,   33.09 ,   33.09 ,      49981 ,    167
25/09/09 ,   33.81 ,   33.09 ,   33.81 ,   31.32 ,   31.32 ,      17444 ,     35
24/09/09 ,   32.38 ,   31.32 ,   33.09 ,   30.60 ,   32.38 ,      15138 ,     89
23/09/09 ,   31.32 ,   32.38 ,   33.09 ,   31.32 ,   33.09 ,      24045 ,     76
22/09/09 ,   33.09 ,   33.09 ,   34.52 ,   33.09 ,   33.81 ,      21664 ,     81
21/09/09 ,   33.81 ,   32.38 ,   33.81 ,   31.32 ,   33.09 ,      61112 ,    306
18/09/09 ,   33.09 ,   30.60 ,   33.09 ,   29.18 ,   29.89 ,     118796 ,    326
17/09/09 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   29.89 ,      19704 ,    193
16/09/09 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   29.89 ,      31453 ,    282
15/09/09 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   29.89 ,      12113 ,     54
14/09/09 ,   29.89 ,   29.89 ,   29.89 ,   29.18 ,   29.89 ,      16393 ,     67
11/09/09 ,   29.89 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,      79236 ,    131
10/09/09 ,   29.89 ,   29.89 ,   31.32 ,   29.18 ,   29.89 ,      26709 ,    138
09/09/09 ,   29.89 ,   29.89 ,   30.60 ,   29.89 ,   30.60 ,      49987 ,     66
08/09/09 ,   30.60 ,   30.60 ,   31.32 ,   29.89 ,   31.32 ,      66000 ,    223
04/09/09 ,   30.60 ,   29.18 ,   30.60 ,   28.47 ,   28.47 ,     208113 ,    325
03/09/09 ,   28.47 ,   27.76 ,   28.47 ,   27.05 ,   28.47 ,      19478 ,     72
02/09/09 ,   28.47 ,   27.76 ,   28.47 ,   27.76 ,   27.76 ,      20003 ,     70
01/09/09 ,   27.76 ,   27.76 ,   28.47 ,   27.76 ,   28.47 ,       8074 ,     46
31/08/09 ,   27.76 ,   27.76 ,   28.47 ,   27.05 ,   28.47 ,      41399 ,    170
28/08/09 ,   28.47 ,   28.47 ,   29.89 ,   27.76 ,   29.18 ,      15765 ,     70
27/08/09 ,   29.18 ,   28.47 ,   29.18 ,   27.76 ,   29.18 ,      38071 ,     87
26/08/09 ,   28.47 ,   27.76 ,   29.18 ,   27.76 ,   28.47 ,      94849 ,    105
25/08/09 ,   27.76 ,   27.05 ,   27.76 ,   26.33 ,   27.05 ,     217418 ,     91
24/08/09 ,   27.05 ,   27.76 ,   28.47 ,   27.05 ,   28.47 ,      33042 ,     83
21/08/09 ,   27.76 ,   28.47 ,   29.18 ,   27.76 ,   28.47 ,      23274 ,     56
20/08/09 ,   27.76 ,   27.76 ,   28.47 ,   27.76 ,   28.47 ,      13927 ,     40
19/08/09 ,   27.76 ,   27.76 ,   28.47 ,   27.76 ,   27.76 ,       8538 ,     32
18/08/09 ,   28.47 ,   28.47 ,   28.47 ,   27.76 ,   28.47 ,      22911 ,     60
17/08/09 ,   27.76 ,   28.47 ,   28.47 ,   27.76 ,   28.47 ,      11950 ,     52
14/08/09 ,   29.18 ,   29.18 ,   29.18 ,   27.76 ,   28.47 ,      73502 ,     91
13/08/09 ,   28.47 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,      41707 ,    169
12/08/09 ,   29.18 ,   29.18 ,   29.89 ,   28.47 ,   29.89 ,      28383 ,     26
11/08/09 ,   29.18 ,   29.18 ,   29.89 ,   28.47 ,   29.18 ,      68859 ,    132
10/08/09 ,   29.18 ,   28.47 ,   30.60 ,   27.76 ,   28.47 ,      55088 ,    219
07/08/09 ,   27.76 ,   27.76 ,   28.47 ,   26.33 ,   26.33 ,      40531 ,    278
06/08/09 ,   24.55 ,   25.27 ,   26.33 ,   24.55 ,   26.33 ,      11202 ,     51
05/08/09 ,   25.27 ,   25.27 ,   26.33 ,   23.84 ,   25.27 ,      43476 ,    185
04/08/09 ,   25.27 ,   25.27 ,   26.33 ,   24.55 ,   26.33 ,      36633 ,     77
03/08/09 ,   25.27 ,   26.33 ,   27.05 ,   25.27 ,   27.05 ,      34040 ,    124
31/07/09 ,   24.55 ,   24.55 ,   26.33 ,   23.84 ,   23.84 ,     106485 ,    127
30/07/09 ,   23.84 ,   22.42 ,   24.55 ,   21.00 ,   21.00 ,     237372 ,    188
29/07/09 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,      24058 ,     44
28/07/09 ,   21.00 ,   21.00 ,   21.71 ,   20.28 ,   21.71 ,      19839 ,     73
27/07/09 ,   21.71 ,   20.28 ,   21.71 ,   20.28 ,   21.00 ,     175360 ,    109
24/07/09 ,   20.28 ,   20.28 ,   21.00 ,   19.57 ,   20.28 ,      46944 ,    102
23/07/09 ,   20.28 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,     135976 ,     68
22/07/09 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      24409 ,     53
21/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      58408 ,     41
20/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,     128021 ,    105
17/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       7147 ,     35
16/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      19745 ,     43
15/07/09 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       3916 ,      5
14/07/09 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   18.50 ,      13587 ,     46
13/07/09 ,   18.50 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      23702 ,     13
10/07/09 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,      40883 ,      8
08/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,     119239 ,     20
07/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      49121 ,     19
06/07/09 ,   19.57 ,   19.57 ,   20.28 ,   18.50 ,   19.57 ,      44053 ,     21
03/07/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   18.50 ,        282 ,     11
02/07/09 ,   20.28 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,       5188 ,     20
01/07/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,     517387 ,     38
30/06/09 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1191 ,     17
29/06/09 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1675 ,     12
26/06/09 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       3553 ,      6
25/06/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       2806 ,     12
24/06/09 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   17.79 ,       2200 ,     20
23/06/09 ,   17.79 ,   17.79 ,   19.57 ,   17.08 ,   19.57 ,       4482 ,     99
22/06/09 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   17.79 ,       8581 ,     20
19/06/09 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,        302 ,     10
18/06/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,       1635 ,     20
17/06/09 ,   18.50 ,   17.79 ,   18.50 ,   17.79 ,   18.50 ,       4300 ,     48
16/06/09 ,   18.50 ,   19.57 ,   20.28 ,   18.50 ,   20.28 ,      28002 ,     61
15/06/09 ,   19.57 ,   19.57 ,   20.28 ,   19.57 ,   20.28 ,      12941 ,     33
12/06/09 ,   20.28 ,   21.00 ,   21.71 ,   20.28 ,   21.71 ,       7528 ,     36
10/06/09 ,   21.71 ,   21.71 ,   22.42 ,   21.00 ,   22.42 ,      11263 ,     39
09/06/09 ,   22.42 ,   21.71 ,   22.42 ,   21.00 ,   21.00 ,       1957 ,     31
08/06/09 ,   21.71 ,   21.00 ,   21.71 ,   21.00 ,   21.00 ,      13865 ,     23
05/06/09 ,   21.71 ,   21.71 ,   23.13 ,   21.00 ,   21.71 ,      21153 ,     60
04/06/09 ,   21.71 ,   20.28 ,   21.71 ,   19.57 ,   19.57 ,      22795 ,    124
03/06/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1514 ,     21
02/06/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       2866 ,     10
01/06/09 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       5693 ,     25
29/05/09 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       3270 ,     10
28/05/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,       2261 ,      7
27/05/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      49444 ,     35
26/05/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,       1595 ,     12
25/05/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,      10621 ,      8
22/05/09 ,   18.50 ,   19.57 ,   19.57 ,   17.79 ,   19.57 ,      27700 ,     23
21/05/09 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   19.57 ,       4825 ,     21
20/05/09 ,   19.57 ,   19.57 ,   19.57 ,   18.50 ,   19.57 ,      98625 ,     59
19/05/09 ,   19.57 ,   19.57 ,   20.28 ,   18.50 ,   18.50 ,      24853 ,     47
18/05/09 ,   18.50 ,   17.79 ,   18.50 ,   17.79 ,   17.79 ,       1211 ,     12
15/05/09 ,   17.79 ,   17.79 ,   18.50 ,   17.08 ,   17.08 ,     150258 ,     50
14/05/09 ,   17.08 ,   16.37 ,   17.08 ,   15.66 ,   16.37 ,       2321 ,     16
13/05/09 ,   16.37 ,   15.66 ,   16.37 ,   14.95 ,   16.37 ,       2058 ,     24
12/05/09 ,   16.37 ,   15.66 ,   16.37 ,   15.66 ,   16.37 ,       6297 ,     29
11/05/09 ,   15.66 ,   16.37 ,   17.08 ,   15.66 ,   16.37 ,      12556 ,     70
08/05/09 ,   16.37 ,   16.37 ,   16.37 ,   15.66 ,   15.66 ,      10416 ,      8
07/05/09 ,   14.95 ,   14.95 ,   15.66 ,   14.95 ,   15.66 ,       2240 ,     15
06/05/09 ,   15.66 ,   15.66 ,   17.08 ,   14.95 ,   17.08 ,       3209 ,     31
05/05/09 ,   16.37 ,   16.37 ,   17.08 ,   15.66 ,   17.08 ,       1170 ,     12
04/05/09 ,   17.08 ,   16.37 ,   17.08 ,   15.66 ,   17.08 ,      12959 ,     24
30/04/09 ,   15.66 ,   15.66 ,   17.08 ,   15.66 ,   17.08 ,      25613 ,     78
29/04/09 ,   16.37 ,   16.37 ,   17.08 ,   16.37 ,   16.37 ,       2462 ,     29
28/04/09 ,   16.37 ,   15.66 ,   16.37 ,   15.66 ,   15.66 ,      36331 ,     25
27/04/09 ,   14.95 ,   15.66 ,   15.66 ,   14.95 ,   15.66 ,        827 ,      8
24/04/09 ,   15.66 ,   14.95 ,   15.66 ,   13.52 ,   14.23 ,       5691 ,     41
23/04/09 ,   14.23 ,   13.52 ,   14.23 ,   11.03 ,   11.03 ,      31033 ,     64
22/04/09 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,     280098 ,     18
20/04/09 ,   10.32 ,   10.32 ,   11.03 ,   10.32 ,   11.03 ,      14554 ,     62
17/04/09 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,       5653 ,     48
16/04/09 ,   11.03 ,   11.03 ,   11.03 ,   10.32 ,   11.03 ,       7894 ,     15
15/04/09 ,   10.32 ,   11.03 ,   11.03 ,   10.32 ,   11.03 ,      11225 ,     18
14/04/09 ,   11.03 ,   11.03 ,   11.03 ,   10.32 ,   11.03 ,      11589 ,     12
13/04/09 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,      15627 ,     73
09/04/09 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,   11.03 ,       6319 ,     16
08/04/09 ,   10.32 ,   10.32 ,   11.03 ,   10.32 ,   10.32 ,      40878 ,     46
07/04/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,      24103 ,     40
06/04/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       8801 ,     18
03/04/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       1816 ,      7
02/04/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       1594 ,     14
01/04/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       5773 ,     14
31/03/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       9871 ,     31
30/03/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,      12273 ,     15
27/03/09 ,   11.03 ,   10.32 ,   11.03 ,   10.32 ,   11.03 ,      24890 ,      8
26/03/09 ,   11.03 ,   10.32 ,   11.03 ,   10.32 ,   10.32 ,        524 ,      4
25/03/09 ,   10.32 ,   10.32 ,   11.03 ,   10.32 ,   11.03 ,       5289 ,     44
24/03/09 ,   11.03 ,   10.32 ,   11.03 ,   10.32 ,   11.03 ,        746 ,     12
23/03/09 ,   10.32 ,   11.03 ,   11.03 ,    9.61 ,   10.32 ,       5350 ,     21
20/03/09 ,   10.32 ,    9.61 ,   10.32 ,    9.61 ,    9.61 ,       1130 ,      5
19/03/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,         20 ,      1
18/03/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,        625 ,      5
17/03/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       6277 ,      2
16/03/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       2361 ,      9
13/03/09 ,    9.61 ,    9.61 ,    9.61 ,    8.90 ,    9.61 ,       9708 ,     19
12/03/09 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,       4177 ,      5
11/03/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,         20 ,      1
10/03/09 ,    9.61 ,    8.90 ,    9.61 ,    8.18 ,    8.18 ,       4096 ,      9
09/03/09 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,         20 ,      1
06/03/09 ,    8.90 ,    8.18 ,    8.90 ,    8.18 ,    8.18 ,       4342 ,     15
05/03/09 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,         40 ,      1
04/03/09 ,    9.61 ,    9.61 ,    9.61 ,    8.90 ,    8.90 ,       2058 ,      3
03/03/09 ,    8.90 ,    8.90 ,   10.32 ,    8.90 ,    8.90 ,        282 ,      7
02/03/09 ,    8.18 ,    8.18 ,    8.90 ,    8.18 ,    8.90 ,        302 ,     10
27/02/09 ,    8.90 ,    8.90 ,    8.90 ,    8.18 ,    8.18 ,       5932 ,     12
26/02/09 ,    8.90 ,    8.18 ,    8.90 ,    8.18 ,    8.18 ,      41165 ,      7
25/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,      10261 ,     13
20/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       5049 ,      7
19/02/09 ,    8.90 ,    8.18 ,    8.90 ,    8.18 ,    8.18 ,        222 ,      4
18/02/09 ,    8.18 ,    8.18 ,    8.90 ,    8.18 ,    8.90 ,       4039 ,     11
17/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       5231 ,      7
16/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       1858 ,      7
13/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,         20 ,      1
12/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,      32055 ,     19
11/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,      26036 ,     26
10/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       4524 ,      5
09/02/09 ,    8.18 ,    8.18 ,    8.90 ,    8.18 ,    8.90 ,       7089 ,     19
06/02/09 ,    8.90 ,    8.90 ,    9.61 ,    8.18 ,    8.18 ,      23085 ,     39
05/02/09 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,    8.18 ,       7635 ,     23
04/02/09 ,    8.18 ,    7.47 ,    8.18 ,    7.47 ,    7.47 ,      18822 ,     46
03/02/09 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       1716 ,     22
02/02/09 ,    7.47 ,    7.47 ,    7.47 ,    6.76 ,    7.47 ,      13187 ,     21
30/01/09 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,    6.76 ,       9873 ,     27
29/01/09 ,    6.76 ,    6.76 ,    7.47 ,    5.69 ,    7.47 ,      23765 ,    146
28/01/09 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       5533 ,     16
27/01/09 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,    7.47 ,       3291 ,     15
26/01/09 ,    7.47 ,    7.47 ,    7.47 ,    6.76 ,    7.47 ,      11430 ,     19
23/01/09 ,    7.47 ,    7.47 ,    8.18 ,    7.47 ,    8.18 ,      16378 ,     54
22/01/09 ,    7.47 ,    7.47 ,    8.18 ,    7.47 ,    8.18 ,     225623 ,     58
21/01/09 ,    8.90 ,    8.18 ,    8.90 ,    8.18 ,    8.90 ,      25329 ,     32
20/01/09 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,       1170 ,      6
19/01/09 ,    8.90 ,    8.90 ,    9.61 ,    8.90 ,    9.61 ,        242 ,      3
16/01/09 ,    8.90 ,    8.90 ,    9.61 ,    8.90 ,    9.61 ,       6760 ,     26
15/01/09 ,    9.61 ,    8.90 ,    9.61 ,    8.90 ,    9.61 ,       7970 ,     15
14/01/09 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       1110 ,     13
13/01/09 ,    9.61 ,    9.61 ,    9.61 ,    8.90 ,    9.61 ,        888 ,      6
12/01/09 ,    8.90 ,    9.61 ,    9.61 ,    8.90 ,    9.61 ,       6842 ,     20
09/01/09 ,    9.61 ,    9.61 ,   10.32 ,    9.61 ,   10.32 ,      16166 ,     37
08/01/09 ,    9.61 ,    9.61 ,   11.03 ,    9.61 ,   10.32 ,       9647 ,     32
07/01/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       7469 ,      5
06/01/09 ,   10.32 ,   10.32 ,   11.03 ,    9.61 ,   10.32 ,      29997 ,     38
05/01/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,       8317 ,     13
02/01/09 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,   10.32 ,        322 ,      7
30/12/08 ,   10.32 ,    9.61 ,   10.32 ,    9.61 ,   10.32 ,       5792 ,      7
29/12/08 ,   10.32 ,    9.61 ,   10.32 ,    9.61 ,   10.32 ,        484 ,      9
26/12/08 ,    9.61 ,    9.61 ,   10.32 ,    9.61 ,    9.61 ,        787 ,     16
23/12/08 ,    9.61 ,    8.90 ,    9.61 ,    8.18 ,    8.90 ,        706 ,      8
22/12/08 ,    8.90 ,    8.90 ,    8.90 ,    8.18 ,    8.90 ,       8132 ,     12
19/12/08 ,    8.90 ,    8.90 ,    9.61 ,    8.90 ,    9.61 ,      15396 ,     16
18/12/08 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       1110 ,     12
17/12/08 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       5429 ,      6
16/12/08 ,    8.90 ,    9.61 ,   11.03 ,    8.90 ,   11.03 ,      43576 ,     97
15/12/08 ,   11.03 ,   11.03 ,   13.52 ,   11.03 ,   12.45 ,      17202 ,     58
12/12/08 ,   14.23 ,   13.52 ,   14.23 ,   12.45 ,   14.23 ,       2402 ,     22
11/12/08 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,   14.23 ,       2827 ,      9
10/12/08 ,   14.23 ,   14.23 ,   16.37 ,   12.45 ,   16.37 ,      14054 ,    116
09/12/08 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,   16.37 ,         20 ,      1
08/12/08 ,   15.66 ,   16.37 ,   18.50 ,   14.95 ,   18.50 ,      13969 ,     95
05/12/08 ,   19.57 ,   18.50 ,   19.57 ,   17.79 ,   19.57 ,       2039 ,      4
04/12/08 ,   19.57 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,       1251 ,      5
03/12/08 ,   18.50 ,   18.50 ,   18.50 ,   17.79 ,   17.79 ,        383 ,      7
02/12/08 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,   17.79 ,       1918 ,      3
01/12/08 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,   19.57 ,       1009 ,      1
28/11/08 ,   21.00 ,   20.28 ,   21.00 ,   18.50 ,   18.50 ,        201 ,      9
27/11/08 ,   18.50 ,   18.50 ,   19.57 ,   18.50 ,   18.50 ,        161 ,      6
26/11/08 ,   17.08 ,   17.08 ,   18.50 ,   17.08 ,   18.50 ,       4360 ,     23
25/11/08 ,   18.50 ,   20.28 ,   23.84 ,   18.50 ,   23.13 ,       9146 ,     27
24/11/08 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       1049 ,      2
19/11/08 ,   25.27 ,   25.27 ,   28.47 ,   23.84 ,   28.47 ,       1554 ,     23
18/11/08 ,   29.18 ,   27.05 ,   29.89 ,   26.33 ,   29.89 ,       3148 ,     23
17/11/08 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,         60 ,      3
14/11/08 ,   29.18 ,   29.89 ,   31.32 ,   29.18 ,   29.89 ,       9953 ,     14
13/11/08 ,   33.81 ,   33.09 ,   33.81 ,   29.89 ,   29.89 ,         60 ,      3
12/11/08 ,   33.09 ,   33.09 ,   33.81 ,   33.09 ,   33.81 ,        100 ,      4
11/11/08 ,   33.81 ,   33.81 ,   34.52 ,   33.09 ,   34.52 ,        100 ,      5
10/11/08 ,   33.81 ,   34.52 ,   34.52 ,   33.81 ,   34.52 ,         40 ,      2
07/11/08 ,   33.81 ,   32.38 ,   34.52 ,   30.60 ,   34.52 ,       1433 ,     20
06/11/08 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,        181 ,      6
04/11/08 ,   33.81 ,   31.32 ,   33.81 ,   29.18 ,   30.60 ,        222 ,      7
03/11/08 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,         40 ,      2
31/10/08 ,   29.18 ,   28.47 ,   29.18 ,   26.33 ,   27.05 ,        625 ,     13
30/10/08 ,   29.18 ,   29.18 ,   30.60 ,   29.18 ,   29.89 ,        686 ,     10
29/10/08 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,         20 ,      1
28/10/08 ,   31.32 ,   32.38 ,   33.09 ,   31.32 ,   33.09 ,        242 ,      7
27/10/08 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,        100 ,      5
24/10/08 ,   33.81 ,   33.81 ,   34.52 ,   33.09 ,   34.52 ,        161 ,      4
23/10/08 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,         60 ,      3
21/10/08 ,   36.65 ,   37.36 ,   37.36 ,   36.65 ,   37.36 ,        262 ,      5
20/10/08 ,   38.08 ,   38.08 ,   39.14 ,   38.08 ,   39.14 ,      10274 ,      8
17/10/08 ,   39.14 ,   40.57 ,   41.28 ,   39.14 ,   41.28 ,        161 ,      7
16/10/08 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,         60 ,      2
15/10/08 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,   28.47 ,         40 ,      2
14/10/08 ,   28.47 ,   28.47 ,   29.18 ,   28.47 ,   29.18 ,       9467 ,     24
13/10/08 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,         20 ,      1
10/10/08 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,       2422 ,      7
09/10/08 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,         40 ,      2
08/10/08 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,         20 ,      1
07/10/08 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,         20 ,      1
06/10/08 ,   33.81 ,   33.81 ,   34.52 ,   33.81 ,   34.52 ,         60 ,      3
03/10/08 ,   34.52 ,   33.09 ,   34.52 ,   27.05 ,   30.60 ,        282 ,     10
02/10/08 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,   34.52 ,       6176 ,      4
01/10/08 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,      20227 ,      6
30/09/08 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,   35.94 ,         40 ,      2
26/09/08 ,   35.94 ,   35.94 ,   35.94 ,   35.23 ,   35.94 ,        121 ,      6
25/09/08 ,   35.94 ,   36.65 ,   37.36 ,   34.52 ,   37.36 ,        524 ,      7
24/09/08 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,        666 ,      8
23/09/08 ,   37.36 ,   35.94 ,   37.36 ,   33.81 ,   34.52 ,       3997 ,     20
22/09/08 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,        847 ,      4
19/09/08 ,   39.14 ,   39.14 ,   41.28 ,   39.14 ,   41.28 ,        161 ,      7
18/09/08 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,         20 ,      1
17/09/08 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,         60 ,      3
16/09/08 ,   39.14 ,   39.86 ,   40.57 ,   39.14 ,   40.57 ,       8356 ,      5
15/09/08 ,   41.28 ,   41.28 ,   41.28 ,   41.28 ,   41.28 ,        181 ,      4
12/09/08 ,   41.28 ,   41.99 ,   42.70 ,   41.28 ,   42.70 ,        242 ,      7
11/09/08 ,   43.41 ,   41.99 ,   43.41 ,   41.99 ,   41.99 ,       5450 ,     21
10/09/08 ,   41.28 ,   40.57 ,   41.28 ,   36.65 ,   39.14 ,        767 ,     19
09/09/08 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   40.57 ,        363 ,     12
08/09/08 ,   41.28 ,   41.28 ,   41.28 ,   39.14 ,   41.28 ,        645 ,     13
05/09/08 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   40.57 ,         40 ,      2
03/09/08 ,   40.57 ,   38.08 ,   41.28 ,   38.08 ,   40.57 ,      76059 ,     19
02/09/08 ,   40.57 ,   40.57 ,   40.57 ,   39.14 ,   40.57 ,       1857 ,     17
01/09/08 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   41.28 ,        343 ,      8
29/08/08 ,   41.28 ,   40.57 ,   41.28 ,   39.14 ,   40.57 ,       1413 ,     15
28/08/08 ,   41.28 ,   41.28 ,   41.28 ,   39.14 ,   40.57 ,       1857 ,     21
26/08/08 ,   41.28 ,   41.28 ,   41.28 ,   40.57 ,   41.28 ,         80 ,      4
22/08/08 ,   41.28 ,   41.28 ,   42.70 ,   40.57 ,   42.70 ,       1453 ,     11
21/08/08 ,   42.70 ,   42.70 ,   44.13 ,   41.28 ,   44.13 ,       1049 ,     18
20/08/08 ,   44.13 ,   43.41 ,   44.13 ,   41.28 ,   42.70 ,       5289 ,     12
19/08/08 ,   44.13 ,   43.41 ,   44.13 ,   43.41 ,   43.41 ,        141 ,      5
18/08/08 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,         40 ,      2
15/08/08 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,         60 ,      3
14/08/08 ,   42.70 ,   39.14 ,   42.70 ,   39.14 ,   39.14 ,      41812 ,     16
13/08/08 ,   42.70 ,   39.14 ,   42.70 ,   38.08 ,   42.70 ,      41045 ,     15
12/08/08 ,   42.70 ,   42.70 ,   42.70 ,   41.99 ,   41.99 ,         80 ,      4
11/08/08 ,   42.70 ,   41.99 ,   42.70 ,   40.57 ,   42.70 ,        302 ,     12
08/08/08 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,         20 ,      1
07/08/08 ,   41.99 ,   41.99 ,   41.99 ,   41.99 ,   41.99 ,         80 ,      2
06/08/08 ,   41.28 ,   43.41 ,   44.13 ,   41.28 ,   44.13 ,       2503 ,     17
05/08/08 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,   43.41 ,        121 ,      2
04/08/08 ,   42.70 ,   40.57 ,   43.41 ,   39.14 ,   43.41 ,      98670 ,     39
01/08/08 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,         20 ,      1
31/07/08 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,         20 ,      1
30/07/08 ,   44.13 ,   43.41 ,   44.13 ,   42.70 ,   44.13 ,        161 ,      7
29/07/08 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,         40 ,      2
28/07/08 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,   44.13 ,        423 ,      4
25/07/08 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,        423 ,      2
24/07/08 ,   42.70 ,   42.70 ,   43.41 ,   42.70 ,   43.41 ,         60 ,      2
23/07/08 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,       1130 ,      6
22/07/08 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,   42.70 ,        948 ,      8
18/07/08 ,   43.41 ,   43.41 ,   45.19 ,   43.41 ,   45.19 ,       3109 ,     13
17/07/08 ,   45.91 ,   47.33 ,   48.75 ,   45.91 ,   48.75 ,       4521 ,     26
16/07/08 ,   48.75 ,   47.33 ,   50.89 ,   44.13 ,   50.89 ,       6944 ,     35
15/07/08 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,   51.96 ,       3048 ,     13
14/07/08 ,   54.09 ,   53.38 ,   54.09 ,   53.38 ,   53.38 ,       2886 ,     13
11/07/08 ,   53.38 ,   53.38 ,   54.09 ,   53.38 ,   54.09 ,       1715 ,     16
10/07/08 ,   56.23 ,   56.23 ,   58.00 ,   56.23 ,   58.00 ,       1473 ,     10
07/07/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,         20 ,      1
04/07/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,         20 ,      1
02/07/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,        201 ,     10
01/07/08 ,   58.72 ,   59.43 ,   59.43 ,   58.72 ,   59.43 ,        787 ,     13
30/06/08 ,   61.56 ,   60.85 ,   61.56 ,   59.43 ,   61.56 ,        323 ,      6
26/06/08 ,   59.43 ,   56.94 ,   59.43 ,   55.51 ,   56.94 ,      32237 ,     42
24/06/08 ,   63.70 ,   60.14 ,   63.70 ,   55.51 ,   59.43 ,       1090 ,     34
23/06/08 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,         20 ,      1
19/06/08 ,   60.14 ,   59.43 ,   60.14 ,   59.43 ,   59.43 ,       1049 ,      3
18/06/08 ,   62.27 ,   61.56 ,   62.27 ,   61.56 ,   61.56 ,         60 ,      2
17/06/08 ,   62.27 ,   61.56 ,   62.27 ,   61.56 ,   61.56 ,         40 ,      2
16/06/08 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,         20 ,      1
13/06/08 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,         20 ,      1
12/06/08 ,   61.56 ,   60.85 ,   61.56 ,   60.14 ,   60.14 ,        625 ,      9
11/06/08 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,       1251 ,      8
10/06/08 ,   63.70 ,   63.70 ,   66.19 ,   63.70 ,   66.19 ,       1090 ,      2
09/06/08 ,   66.19 ,   64.77 ,   66.19 ,   63.70 ,   64.77 ,        767 ,     10
06/06/08 ,   65.48 ,   63.70 ,   65.48 ,   63.70 ,   63.70 ,       1211 ,     13
05/06/08 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,        484 ,      2
04/06/08 ,   63.70 ,   63.70 ,   63.70 ,   62.27 ,   63.70 ,        262 ,      8
03/06/08 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,        100 ,      2
02/06/08 ,   62.99 ,   62.27 ,   62.99 ,   61.56 ,   62.27 ,        666 ,      6
30/05/08 ,   62.27 ,   62.27 ,   62.99 ,   56.94 ,   61.56 ,        807 ,     19
29/05/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,      86174 ,     18
28/05/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,       2240 ,      9
27/05/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,       1029 ,      2
26/05/08 ,   59.43 ,   58.72 ,   60.14 ,   58.72 ,   58.72 ,       2462 ,     10
23/05/08 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,   58.72 ,        322 ,     11
21/05/08 ,   60.14 ,   59.43 ,   60.14 ,   58.72 ,   58.72 ,         40 ,      2
20/05/08 ,   60.14 ,   59.43 ,   60.14 ,   59.43 ,   59.43 ,        222 ,      4
16/05/08 ,   61.56 ,   61.56 ,   62.99 ,   61.56 ,   62.99 ,        262 ,      6
15/05/08 ,   62.99 ,   62.99 ,   62.99 ,   62.99 ,   62.99 ,         60 ,      1
14/05/08 ,   61.56 ,   62.99 ,   63.70 ,   61.56 ,   62.99 ,      13383 ,     18
09/05/08 ,   63.70 ,   62.99 ,   63.70 ,   61.56 ,   62.99 ,        524 ,      6
08/05/08 ,   62.99 ,   62.99 ,   62.99 ,   59.43 ,   59.43 ,        868 ,     12
07/05/08 ,   62.99 ,   62.99 ,   62.99 ,   62.99 ,   62.99 ,         40 ,      1
06/05/08 ,   61.56 ,   60.14 ,   61.56 ,   58.72 ,   58.72 ,        141 ,      6
05/05/08 ,   60.14 ,   59.43 ,   60.14 ,   56.23 ,   56.94 ,       1836 ,     22
02/05/08 ,   56.23 ,   56.23 ,   62.99 ,   50.18 ,   50.18 ,       1433 ,     29
30/04/08 ,   51.96 ,   50.89 ,   51.96 ,   48.75 ,   48.75 ,       7085 ,     16
29/04/08 ,   49.46 ,   48.75 ,   49.46 ,   47.33 ,   48.75 ,       2543 ,     13
28/04/08 ,   50.18 ,   50.18 ,   50.18 ,   49.46 ,   49.46 ,         80 ,      2
25/04/08 ,   49.46 ,   49.46 ,   50.18 ,   49.46 ,   49.46 ,      68279 ,     12
24/04/08 ,   50.18 ,   48.75 ,   50.89 ,   46.62 ,   48.04 ,      73202 ,     33
23/04/08 ,   48.75 ,   48.75 ,   51.96 ,   48.75 ,   51.96 ,       2079 ,     13
22/04/08 ,   49.46 ,   49.46 ,   52.67 ,   48.75 ,   52.67 ,       7914 ,     36
18/04/08 ,   51.96 ,   51.96 ,   54.09 ,   50.18 ,   54.09 ,       2422 ,     11
17/04/08 ,   52.67 ,   52.67 ,   54.09 ,   50.18 ,   54.09 ,       6217 ,     32
16/04/08 ,   54.09 ,   52.67 ,   54.80 ,   51.96 ,   54.09 ,       8054 ,     53
15/04/08 ,   53.38 ,   49.46 ,   54.09 ,   48.75 ,   54.09 ,      15848 ,     36
14/04/08 ,   56.23 ,   55.51 ,   56.23 ,   54.80 ,   54.80 ,       1191 ,      9
11/04/08 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,   56.94 ,       2523 ,      7
10/04/08 ,   56.94 ,   56.23 ,   58.72 ,   54.09 ,   56.23 ,       5248 ,     21
09/04/08 ,   58.72 ,   56.94 ,   61.56 ,   55.51 ,   61.56 ,       1352 ,      8
08/04/08 ,   60.14 ,   58.00 ,   60.14 ,   58.00 ,   59.43 ,      11467 ,      5
07/04/08 ,   58.72 ,   58.00 ,   59.43 ,   56.94 ,   56.94 ,      25559 ,     10
04/04/08 ,   58.72 ,   58.72 ,   60.14 ,   56.23 ,   58.72 ,       5026 ,     24
03/04/08 ,   60.85 ,   60.14 ,   60.85 ,   58.72 ,   60.14 ,       2806 ,     11
02/04/08 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,   61.56 ,       5713 ,      7
01/04/08 ,   62.99 ,   62.99 ,   66.19 ,   59.43 ,   66.19 ,       7347 ,     25
31/03/08 ,   66.19 ,   63.70 ,   66.19 ,   63.70 ,   63.70 ,        100 ,      4
28/03/08 ,   62.99 ,   60.85 ,   62.99 ,   58.72 ,   58.72 ,        706 ,     15
27/03/08 ,   62.27 ,   61.56 ,   62.27 ,   60.85 ,   60.85 ,        282 ,      4
26/03/08 ,   62.27 ,   61.56 ,   62.27 ,   61.56 ,   61.56 ,        100 ,      4
25/03/08 ,   60.14 ,   60.14 ,   61.56 ,   56.94 ,   61.56 ,       2503 ,     39
24/03/08 ,   62.27 ,   62.99 ,   64.77 ,   62.27 ,   64.77 ,       1594 ,     10
20/03/08 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,         20 ,      1
19/03/08 ,   65.48 ,   65.48 ,   65.48 ,   65.48 ,   65.48 ,         20 ,      1
18/03/08 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,        141 ,      5
17/03/08 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,   63.70 ,       1150 ,      6
14/03/08 ,   66.19 ,   67.61 ,   67.61 ,   66.19 ,   67.61 ,     322587 ,     11
13/03/08 ,   67.61 ,   67.61 ,   68.32 ,   66.90 ,   68.32 ,       7994 ,      8
12/03/08 ,   68.32 ,   68.32 ,   68.32 ,   68.32 ,   68.32 ,         20 ,      1
11/03/08 ,   68.32 ,   68.32 ,   69.75 ,   66.90 ,   69.04 ,       2402 ,     13
10/03/08 ,   69.75 ,   70.82 ,   72.24 ,   68.32 ,   72.24 ,        645 ,     14
07/03/08 ,   72.24 ,   70.82 ,   72.24 ,   70.82 ,   72.24 ,       5611 ,      5
06/03/08 ,   70.82 ,   70.82 ,   71.53 ,   69.75 ,   69.75 ,       1796 ,     11
05/03/08 ,   72.24 ,   71.53 ,   73.66 ,   69.75 ,   73.66 ,       2119 ,     21
04/03/08 ,   72.24 ,   70.82 ,   72.24 ,   68.32 ,   70.82 ,       9325 ,     29
03/03/08 ,   72.95 ,   72.24 ,   72.95 ,   71.53 ,   71.53 ,         60 ,      2
29/02/08 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,      10315 ,     15
28/02/08 ,   71.53 ,   70.82 ,   71.53 ,   69.04 ,   71.53 ,        222 ,      6
27/02/08 ,   73.66 ,   71.53 ,   73.66 ,   69.04 ,   71.53 ,       1211 ,      6
26/02/08 ,   72.24 ,   72.24 ,   72.24 ,   71.53 ,   72.24 ,         80 ,      4
25/02/08 ,   73.66 ,   72.95 ,   73.66 ,   67.61 ,   71.53 ,       8862 ,     19
22/02/08 ,   70.82 ,   70.82 ,   72.95 ,   69.04 ,   71.53 ,        444 ,     11
21/02/08 ,   71.53 ,   71.53 ,   72.24 ,   69.04 ,   72.24 ,       1392 ,     11
20/02/08 ,   69.75 ,   71.53 ,   71.53 ,   67.61 ,   71.53 ,     202834 ,     12
19/02/08 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,       4703 ,      2
18/02/08 ,   71.53 ,   72.24 ,   72.24 ,   68.32 ,   69.75 ,      83311 ,      8
15/02/08 ,   68.32 ,   68.32 ,   69.04 ,   68.32 ,   69.04 ,        585 ,     11
14/02/08 ,   73.66 ,   66.19 ,   73.66 ,   66.19 ,   67.61 ,     102187 ,     15
13/02/08 ,   67.61 ,   67.61 ,   67.61 ,   66.90 ,   66.90 ,        121 ,      5
12/02/08 ,   65.48 ,   65.48 ,   65.48 ,   65.48 ,   65.48 ,        706 ,     12
11/02/08 ,   65.48 ,   65.48 ,   66.19 ,   63.70 ,   66.19 ,       1897 ,      8
08/02/08 ,   66.19 ,   63.70 ,   66.19 ,   63.70 ,   64.77 ,       2644 ,     15
07/02/08 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,         20 ,      1
06/02/08 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,   66.19 ,         60 ,      2
01/02/08 ,   69.04 ,   67.61 ,   69.04 ,   66.19 ,   66.19 ,        121 ,      3
31/01/08 ,   66.19 ,   62.27 ,   66.19 ,   61.56 ,   66.19 ,      10437 ,     15
30/01/08 ,   63.70 ,   64.77 ,   66.90 ,   63.70 ,   66.90 ,      20307 ,      8
29/01/08 ,   65.48 ,   64.77 ,   65.48 ,   62.99 ,   64.77 ,        545 ,     11
28/01/08 ,   64.77 ,   63.70 ,   67.61 ,   60.85 ,   67.61 ,      27635 ,     32
24/01/08 ,   63.70 ,   64.77 ,   66.19 ,   62.99 ,   66.19 ,      45620 ,     29
23/01/08 ,   64.77 ,   64.77 ,   66.19 ,   63.70 ,   65.48 ,      24223 ,     23
22/01/08 ,   68.32 ,   67.61 ,   69.75 ,   67.61 ,   69.75 ,       2725 ,     11
21/01/08 ,   67.61 ,   67.61 ,   68.32 ,   67.61 ,   68.32 ,        363 ,      2
17/01/08 ,   70.82 ,   70.82 ,   71.53 ,   69.04 ,   70.82 ,       6116 ,      9
16/01/08 ,   73.66 ,   73.66 ,   73.66 ,   73.66 ,   73.66 ,        646 ,      5
15/01/08 ,   71.53 ,   69.04 ,   78.29 ,   68.32 ,   78.29 ,      13625 ,     28
14/01/08 ,   78.29 ,   80.42 ,   81.14 ,   78.29 ,   80.42 ,        403 ,      7
11/01/08 ,   79.00 ,   79.71 ,   81.85 ,   79.00 ,   81.85 ,         60 ,      2
10/01/08 ,   83.63 ,   82.56 ,   83.63 ,   79.71 ,   83.63 ,        383 ,      8
09/01/08 ,   86.47 ,   84.34 ,   86.47 ,   81.14 ,   81.14 ,        262 ,      6
08/01/08 ,   87.90 ,   87.90 ,   87.90 ,   87.90 ,   87.90 ,        141 ,      2
04/01/08 ,   81.14 ,   81.14 ,   83.63 ,   81.14 ,   83.63 ,       4683 ,      4
03/01/08 ,   88.61 ,   88.61 ,   88.61 ,   88.61 ,   88.61 ,         20 ,      1
02/01/08 ,   85.05 ,   85.05 ,   85.05 ,   85.05 ,   85.05 ,        100 ,      1
28/12/07 ,   85.05 ,   81.14 ,   85.05 ,   79.71 ,   81.14 ,       6136 ,      8
27/12/07 ,   81.85 ,   81.14 ,   82.56 ,   80.42 ,   80.42 ,      10537 ,     15
26/12/07 ,   88.61 ,   82.56 ,   88.61 ,   81.14 ,   81.14 ,      10557 ,      4
21/12/07 ,   83.63 ,   83.63 ,   83.63 ,   83.63 ,   83.63 ,        524 ,      5
20/12/07 ,   82.56 ,   82.56 ,   86.47 ,   80.42 ,   86.47 ,      14514 ,     57
19/12/07 ,   85.76 ,   85.76 ,   87.90 ,   85.05 ,   87.90 ,       1211 ,      8
18/12/07 ,   86.47 ,   87.18 ,   88.61 ,   86.47 ,   88.61 ,       1029 ,      4
17/12/07 ,   86.47 ,   87.90 ,   91.81 ,   85.05 ,   91.10 ,       4380 ,     17
14/12/07 ,   88.61 ,   87.90 ,   88.61 ,   87.18 ,   87.18 ,       4441 ,     16
13/12/07 ,   89.32 ,   87.18 ,   89.32 ,   83.63 ,   83.63 ,       1110 ,     13
12/12/07 ,   87.90 ,   87.90 ,   87.90 ,   87.90 ,   87.90 ,         20 ,      1
11/12/07 ,   87.90 ,   87.18 ,   87.90 ,   87.18 ,   87.90 ,        464 ,      6
10/12/07 ,   86.47 ,   86.47 ,   87.90 ,   85.05 ,   86.47 ,       2038 ,     19
07/12/07 ,   85.76 ,   85.76 ,   91.10 ,   85.05 ,   91.10 ,        686 ,     13
06/12/07 ,   86.47 ,   86.47 ,   88.61 ,   86.47 ,   88.61 ,       2685 ,      5
05/12/07 ,   87.18 ,   86.47 ,   88.61 ,   83.63 ,   87.18 ,       1009 ,     18
04/12/07 ,   87.18 ,   83.63 ,   87.18 ,   81.14 ,   83.63 ,       3593 ,      8
03/12/07 ,   83.63 ,   83.63 ,   83.63 ,   83.63 ,   83.63 ,        161 ,      6
30/11/07 ,   83.63 ,   83.63 ,   83.63 ,   82.56 ,   82.56 ,        121 ,      5
29/11/07 ,   81.85 ,   81.85 ,   82.56 ,   81.14 ,   82.56 ,      21539 ,     29
28/11/07 ,   82.56 ,   81.85 ,   82.56 ,   81.14 ,   82.56 ,        423 ,      9
27/11/07 ,   81.85 ,   79.71 ,   81.85 ,   79.71 ,   79.71 ,       1029 ,      3
26/11/07 ,   82.56 ,   82.56 ,   82.56 ,   79.71 ,   81.14 ,       5309 ,      8
23/11/07 ,   81.14 ,   79.00 ,   81.14 ,   79.00 ,   79.00 ,        403 ,      5
22/11/07 ,   81.85 ,   79.00 ,   81.85 ,   79.00 ,   79.00 ,        444 ,      3
21/11/07 ,   79.00 ,   78.29 ,   79.00 ,   75.80 ,   79.00 ,      31915 ,     17
19/11/07 ,   81.14 ,   81.14 ,   81.14 ,   81.14 ,   81.14 ,         40 ,      2
16/11/07 ,   81.14 ,   81.14 ,   81.14 ,   79.00 ,   79.00 ,      45338 ,     27
14/11/07 ,   79.00 ,   79.00 ,   80.42 ,   78.29 ,   78.29 ,      12940 ,     12
13/11/07 ,   78.29 ,   77.58 ,   78.29 ,   76.51 ,   76.51 ,        262 ,      9
12/11/07 ,   76.51 ,   76.51 ,   76.51 ,   75.80 ,   75.80 ,         80 ,      3
09/11/07 ,   75.80 ,   75.80 ,   78.29 ,   75.09 ,   78.29 ,       1049 ,     14
08/11/07 ,   77.58 ,   77.58 ,   77.58 ,   76.51 ,   77.58 ,       6076 ,      9
07/11/07 ,   76.51 ,   75.80 ,   76.51 ,   75.09 ,   76.51 ,        262 ,      7
06/11/07 ,   75.80 ,   76.51 ,   76.51 ,   75.80 ,   76.51 ,         40 ,      2
05/11/07 ,   76.51 ,   76.51 ,   76.51 ,   76.51 ,   76.51 ,        141 ,      4
01/11/07 ,   76.51 ,   75.80 ,   76.51 ,   74.37 ,   74.37 ,      10517 ,     22
31/10/07 ,   73.66 ,   73.66 ,   73.66 ,   72.24 ,   73.66 ,       1615 ,      9
30/10/07 ,   73.66 ,   70.82 ,   73.66 ,   69.04 ,   69.75 ,      25071 ,     20
29/10/07 ,   73.66 ,   72.24 ,   73.66 ,   67.61 ,   67.61 ,       1090 ,      8
26/10/07 ,   69.75 ,   69.75 ,   69.75 ,   69.75 ,   69.75 ,         20 ,      1
25/10/07 ,   71.53 ,   68.32 ,   71.53 ,   66.90 ,   67.61 ,      42032 ,     25
24/10/07 ,   69.04 ,   69.04 ,   71.53 ,   66.90 ,   70.82 ,      12192 ,     69
23/10/07 ,   71.53 ,   71.53 ,   72.24 ,   69.75 ,   72.24 ,        524 ,     11
22/10/07 ,   72.24 ,   71.53 ,   73.66 ,   69.75 ,   73.66 ,        121 ,      5
19/10/07 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,   71.53 ,       2038 ,      3
18/10/07 ,   72.24 ,   71.53 ,   72.95 ,   70.82 ,   72.95 ,      10840 ,     42
17/10/07 ,   72.95 ,   72.95 ,   76.51 ,   71.53 ,   75.09 ,       7933 ,     29
16/10/07 ,   73.66 ,   73.66 ,   73.66 ,   71.53 ,   71.53 ,       2584 ,     17
15/10/07 ,   73.66 ,   73.66 ,   73.66 ,   72.24 ,   72.95 ,       2038 ,      9
11/10/07 ,   73.66 ,   73.66 ,   74.37 ,   72.95 ,   74.37 ,       1473 ,     12
10/10/07 ,   73.66 ,   72.95 ,   73.66 ,   72.24 ,   72.95 ,      91570 ,     16
09/10/07 ,   73.66 ,   73.66 ,   74.37 ,   72.95 ,   74.37 ,        484 ,     10
08/10/07 ,   72.95 ,   71.53 ,   73.66 ,   69.75 ,   71.53 ,       3310 ,     32
05/10/07 ,   73.66 ,   72.95 ,   74.37 ,   71.53 ,   71.53 ,        646 ,     13
04/10/07 ,   73.66 ,   73.66 ,   74.37 ,   71.53 ,   74.37 ,       1493 ,     14
03/10/07 ,   73.66 ,   73.66 ,   74.37 ,   72.24 ,   73.66 ,        787 ,      9
02/10/07 ,   73.66 ,   73.66 ,   73.66 ,   71.53 ,   71.53 ,       9811 ,     94
01/10/07 ,   71.53 ,   71.53 ,   72.95 ,   69.75 ,   71.53 ,       3229 ,     25
28/09/07 ,   73.66 ,   72.95 ,   73.66 ,   69.75 ,   72.95 ,       1332 ,     20
27/09/07 ,   70.82 ,   70.82 ,   73.66 ,   69.75 ,   73.66 ,       7549 ,     17
26/09/07 ,   72.24 ,   72.24 ,   73.66 ,   71.53 ,   73.66 ,       5692 ,     14
25/09/07 ,   72.24 ,   71.53 ,   73.66 ,   71.53 ,   71.53 ,      14756 ,     22
24/09/07 ,   72.24 ,   72.24 ,   73.66 ,   69.75 ,   69.75 ,       6580 ,     22
21/09/07 ,   73.66 ,   73.66 ,   73.66 ,   69.04 ,   69.04 ,       3371 ,     19
20/09/07 ,   68.32 ,   68.32 ,   69.04 ,   67.61 ,   68.32 ,        282 ,      6
19/09/07 ,   70.82 ,   70.82 ,   70.82 ,   67.61 ,   69.04 ,       3350 ,     13
18/09/07 ,   69.04 ,   69.04 ,   70.82 ,   68.32 ,   70.82 ,       5026 ,     21
17/09/07 ,   70.82 ,   69.04 ,   70.82 ,   67.61 ,   67.61 ,       2462 ,     18
14/09/07 ,   69.04 ,   69.04 ,   69.04 ,   66.90 ,   67.61 ,       8256 ,     37
13/09/07 ,   69.04 ,   69.75 ,   70.82 ,   68.32 ,   69.04 ,      14130 ,     61
12/09/07 ,   70.82 ,   70.82 ,   70.82 ,   69.04 ,   69.04 ,       4077 ,     14
11/09/07 ,   69.75 ,   69.75 ,   69.75 ,   68.32 ,   68.32 ,       7428 ,     22
10/09/07 ,   68.32 ,   67.61 ,   68.32 ,   66.90 ,   66.90 ,        464 ,     11
06/09/07 ,   69.04 ,   69.04 ,   69.04 ,   66.90 ,   66.90 ,       4138 ,     11
05/09/07 ,   69.04 ,   68.32 ,   69.04 ,   64.77 ,   64.77 ,      21844 ,     28
04/09/07 ,   66.19 ,   66.19 ,   67.61 ,   65.48 ,   67.61 ,      27918 ,     83
03/09/07 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,       9326 ,     17
31/08/07 ,   69.04 ,   65.48 ,   69.75 ,   63.70 ,   67.61 ,      42492 ,     68
30/08/07 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,       3431 ,      2
29/08/07 ,   69.04 ,   69.04 ,   69.04 ,   69.04 ,   69.04 ,       2018 ,     16
27/08/07 ,   69.04 ,   68.32 ,   69.04 ,   66.19 ,   67.61 ,        323 ,      7
24/08/07 ,   69.04 ,   69.04 ,   69.04 ,   66.90 ,   66.90 ,       7166 ,     20
23/08/07 ,   68.32 ,   68.32 ,   68.32 ,   67.61 ,   67.61 ,        302 ,      6
22/08/07 ,   69.04 ,   69.04 ,   69.04 ,   66.90 ,   69.04 ,      68754 ,     26
21/08/07 ,   69.04 ,   66.90 ,   69.04 ,   65.48 ,   67.61 ,       7994 ,     41
20/08/07 ,   67.61 ,   66.90 ,   68.32 ,   65.48 ,   66.19 ,       3512 ,     22
17/08/07 ,   66.19 ,   65.48 ,   69.04 ,   61.56 ,   68.32 ,      60842 ,     61
16/08/07 ,   63.70 ,   63.70 ,   68.32 ,   61.56 ,   68.32 ,      52526 ,     77
15/08/07 ,   73.66 ,   72.24 ,   73.66 ,   61.56 ,   64.77 ,      15584 ,     96
14/08/07 ,   64.77 ,   62.99 ,   64.77 ,   61.56 ,   63.70 ,      21801 ,     42
13/08/07 ,   63.70 ,   63.70 ,   63.70 ,   62.99 ,   63.70 ,      21196 ,     38
10/08/07 ,   63.70 ,   63.70 ,   66.19 ,   62.27 ,   66.19 ,      29129 ,     40
09/08/07 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,   67.61 ,       4279 ,      5
08/08/07 ,   67.61 ,   67.61 ,   69.75 ,   66.19 ,   69.04 ,      44151 ,     48
07/08/07 ,   68.32 ,   67.61 ,   68.32 ,   66.19 ,   66.19 ,       2886 ,     18
06/08/07 ,   68.32 ,   67.61 ,   69.75 ,   66.90 ,   67.61 ,       8902 ,     71
03/08/07 ,   67.61 ,   67.61 ,   68.32 ,   67.61 ,   68.32 ,      57980 ,     45
02/08/07 ,   69.04 ,   68.32 ,   69.04 ,   67.61 ,   69.04 ,       8883 ,     57
01/08/07 ,   68.32 ,   68.32 ,   68.32 ,   67.61 ,   67.61 ,       7389 ,     84
31/07/07 ,   69.04 ,   68.32 ,   69.04 ,   68.32 ,   68.32 ,     128642 ,    386
30/07/07 ,   69.04 ,   69.04 ,   69.75 ,   69.04 ,   69.04 ,     651490 ,   3738