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

06/03/26 ,  158.33 ,  158.36 ,  158.90 ,  158.01 ,  158.20 ,     108628 ,  16216
05/03/26 ,  158.00 ,  157.97 ,  158.35 ,  157.66 ,  158.35 ,      59118 ,  11660
04/03/26 ,  157.97 ,  158.23 ,  158.57 ,  157.87 ,  158.55 ,      69682 ,  11375
03/03/26 ,  158.15 ,  158.35 ,  158.82 ,  157.76 ,  158.66 ,      81286 ,  11834
02/03/26 ,  158.44 ,  158.38 ,  159.13 ,  157.30 ,  159.13 ,      96600 ,  18787
27/02/26 ,  157.87 ,  157.69 ,  158.29 ,  156.77 ,  156.91 ,      96086 ,  17116
26/02/26 ,  156.61 ,  156.68 ,  156.88 ,  156.42 ,  156.66 ,      74287 ,  14652
25/02/26 ,  156.53 ,  156.46 ,  156.53 ,  156.37 ,  156.51 ,      85387 ,  13279
24/02/26 ,  156.34 ,  156.42 ,  156.66 ,  156.25 ,  156.41 ,      68778 ,  11113
23/02/26 ,  156.36 ,  156.25 ,  156.40 ,  156.07 ,  156.26 ,      78002 ,  14820
20/02/26 ,  156.21 ,  156.01 ,  156.26 ,  155.91 ,  156.26 ,      76531 ,  15263
19/02/26 ,  155.91 ,  156.10 ,  156.66 ,  155.80 ,  156.41 ,     100396 ,  20460
18/02/26 ,  156.40 ,  156.26 ,  156.61 ,  155.79 ,  155.79 ,      91879 ,  10889
13/02/26 ,  155.79 ,  155.86 ,  156.11 ,  155.43 ,  155.43 ,      92901 ,  13755
12/02/26 ,  155.42 ,  155.73 ,  156.11 ,  155.42 ,  155.97 ,      64137 ,  10378
11/02/26 ,  155.70 ,  155.73 ,  155.91 ,  155.58 ,  155.90 ,      63670 ,  10771
10/02/26 ,  155.58 ,  155.89 ,  156.23 ,  155.33 ,  155.95 ,     316363 ,  10760
09/02/26 ,  155.95 ,  155.86 ,  156.01 ,  155.72 ,  156.01 ,      77501 ,  14971
06/02/26 ,  155.91 ,  155.89 ,  156.07 ,  155.77 ,  156.07 ,      63426 ,  11794
05/02/26 ,  155.82 ,  155.86 ,  156.08 ,  155.67 ,  155.86 ,      68556 ,  10794
04/02/26 ,  155.86 ,  155.98 ,  156.21 ,  155.81 ,  156.21 ,      62249 ,   9600
03/02/26 ,  156.02 ,  155.97 ,  156.21 ,  155.67 ,  155.91 ,      73210 ,   9970
02/02/26 ,  155.83 ,  155.93 ,  156.51 ,  155.65 ,  156.41 ,      84482 ,  16446
30/01/26 ,  155.32 ,  155.60 ,  156.03 ,  154.84 ,  154.93 ,     110447 ,  13364
29/01/26 ,  155.02 ,  155.22 ,  155.71 ,  154.88 ,  155.49 ,      97794 ,  23968
28/01/26 ,  155.17 ,  155.47 ,  155.81 ,  155.05 ,  155.49 ,      94749 ,  11796
27/01/26 ,  155.19 ,  155.52 ,  155.81 ,  155.19 ,  155.22 ,      92464 ,  13269
26/01/26 ,  155.19 ,  155.01 ,  155.22 ,  154.80 ,  155.21 ,      99686 ,  14130
23/01/26 ,  155.22 ,  155.05 ,  155.22 ,  154.83 ,  155.02 ,      90150 ,  11686
22/01/26 ,  154.80 ,  154.92 ,  155.02 ,  154.80 ,  155.02 ,      80972 ,  11607
21/01/26 ,  154.75 ,  154.80 ,  154.91 ,  154.68 ,  154.83 ,      89442 ,  11816
20/01/26 ,  154.83 ,  154.64 ,  154.97 ,  154.33 ,  154.66 ,      98875 ,  16577
19/01/26 ,  154.54 ,  154.68 ,  155.08 ,  154.53 ,  154.64 ,      83030 ,  13146
16/01/26 ,  154.64 ,  154.61 ,  154.77 ,  154.44 ,  154.59 ,      67213 ,  10051
15/01/26 ,  154.39 ,  154.54 ,  154.84 ,  154.27 ,  154.61 ,      86484 ,  15459
14/01/26 ,  154.58 ,  154.42 ,  154.83 ,  154.24 ,  154.62 ,      69823 ,  14407
13/01/26 ,  154.48 ,  154.34 ,  154.58 ,  154.09 ,  154.22 ,      68034 ,  10633
12/01/26 ,  154.21 ,  154.31 ,  154.81 ,  153.89 ,  154.33 ,     163700 ,  22921
09/01/26 ,  154.33 ,  154.41 ,  154.81 ,  154.16 ,  154.81 ,     102445 ,  18576
08/01/26 ,  154.82 ,  154.70 ,  155.01 ,  154.35 ,  154.98 ,      79816 ,  13837
07/01/26 ,  154.76 ,  154.83 ,  155.07 ,  154.61 ,  154.94 ,     120011 ,  16891
06/01/26 ,  154.94 ,  155.19 ,  155.64 ,  154.83 ,  155.42 ,      84530 ,  12977
05/01/26 ,  155.17 ,  155.10 ,  155.91 ,  154.82 ,  155.88 ,      95622 ,  23960
02/01/26 ,  155.62 ,  155.24 ,  155.62 ,  154.84 ,  155.35 ,      80471 ,  12563
30/12/25 ,  154.29 ,  154.46 ,  154.94 ,  153.89 ,  154.68 ,      62405 ,  10458
29/12/25 ,  154.14 ,  153.97 ,  155.34 ,  153.65 ,  155.34 ,     120558 ,  14146
26/12/25 ,  154.58 ,  154.76 ,  155.71 ,  154.37 ,  155.22 ,     175036 ,  17907
23/12/25 ,  155.22 ,  154.93 ,  155.66 ,  154.64 ,  155.25 ,      93697 ,  20725
22/12/25 ,  154.93 ,  154.71 ,  155.10 ,  154.27 ,  154.63 ,     127584 ,  19802
19/12/25 ,  154.33 ,  153.78 ,  154.37 ,  153.08 ,  153.11 ,     101598 ,  23032
18/12/25 ,  152.79 ,  152.98 ,  153.56 ,  152.59 ,  153.06 ,     116127 ,  13348
17/12/25 ,  153.06 ,  153.06 ,  153.50 ,  152.79 ,  153.21 ,      76969 ,  14551
16/12/25 ,  153.07 ,  153.16 ,  153.73 ,  152.77 ,  153.31 ,     136216 ,  16772
15/12/25 ,  153.07 ,  153.54 ,  155.30 ,  152.72 ,  154.87 ,     173795 ,  24333
12/12/25 ,  154.61 ,  155.21 ,  155.75 ,  154.14 ,  155.30 ,     235945 ,  16550
11/12/25 ,  155.01 ,  154.77 ,  155.37 ,  154.48 ,  155.15 ,      72122 ,  10829
10/12/25 ,  155.07 ,  155.17 ,  156.58 ,  154.74 ,  156.58 ,      94299 ,  11503
09/12/25 ,  155.73 ,  155.98 ,  157.32 ,  155.59 ,  157.32 ,      83267 ,   9224
08/12/25 ,  156.51 ,  157.51 ,  158.63 ,  156.00 ,  156.58 ,     162097 ,  19377
05/12/25 ,  155.80 ,  156.30 ,  156.68 ,  155.52 ,  155.79 ,      58404 ,  10329
04/12/25 ,  155.79 ,  155.70 ,  155.89 ,  155.02 ,  155.52 ,      42795 ,   8280
03/12/25 ,  155.43 ,  155.32 ,  155.92 ,  154.88 ,  155.20 ,      64204 ,  13631
02/12/25 ,  154.76 ,  155.63 ,  156.98 ,  154.76 ,  156.98 ,     110101 ,  11136
01/12/25 ,  157.08 ,  157.07 ,  157.46 ,  156.70 ,  157.37 ,      57281 ,  10267
28/11/25 ,  156.59 ,  155.85 ,  156.59 ,  155.13 ,  155.47 ,      63328 ,   9669
27/11/25 ,  155.08 ,  155.37 ,  155.59 ,  155.08 ,  155.43 ,      55705 ,   7280
26/11/25 ,  155.00 ,  155.23 ,  155.61 ,  154.87 ,  155.61 ,      43498 ,   5610
25/11/25 ,  155.27 ,  155.41 ,  155.62 ,  155.04 ,  155.38 ,      58690 ,  11408
24/11/25 ,  155.33 ,  155.51 ,  155.62 ,  155.33 ,  155.61 ,      54023 ,   7277
21/11/25 ,  155.62 ,  155.50 ,  155.62 ,  155.33 ,  155.38 ,      54027 ,   6255
19/11/25 ,  155.62 ,  155.46 ,  155.62 ,  155.24 ,  155.38 ,      41974 ,   4710
18/11/25 ,  155.33 ,  155.35 ,  155.62 ,  155.16 ,  155.42 ,      39303 ,   5198
17/11/25 ,  155.16 ,  155.26 ,  155.62 ,  154.83 ,  155.38 ,      55485 ,   8394
14/11/25 ,  155.28 ,  155.27 ,  155.48 ,  154.71 ,  155.12 ,      47902 ,  13739
13/11/25 ,  154.22 ,  154.84 ,  155.40 ,  154.22 ,  155.12 ,      40777 ,   7924
12/11/25 ,  154.65 ,  154.87 ,  155.23 ,  154.27 ,  154.27 ,      41088 ,   6571
11/11/25 ,  154.21 ,  154.50 ,  155.03 ,  153.67 ,  153.70 ,      44084 ,   9305
10/11/25 ,  154.31 ,  153.87 ,  154.34 ,  153.14 ,  153.77 ,      52870 ,   8990
07/11/25 ,  153.77 ,  153.61 ,  154.05 ,  153.19 ,  153.65 ,      40331 ,   8074
06/11/25 ,  153.09 ,  153.33 ,  154.15 ,  150.75 ,  153.32 ,      56987 ,  10234
05/11/25 ,  153.32 ,  152.74 ,  153.32 ,  152.07 ,  152.70 ,      44987 ,  10640
04/11/25 ,  151.77 ,  151.97 ,  152.56 ,  150.40 ,  152.37 ,      59408 ,  13476
03/11/25 ,  151.93 ,  152.93 ,  154.16 ,  151.93 ,  153.67 ,      85980 ,  12330
31/10/25 ,  153.09 ,  153.71 ,  154.51 ,  152.99 ,  154.51 ,      52609 ,  12393
30/10/25 ,  154.29 ,  153.88 ,  154.51 ,  153.21 ,  153.96 ,      42547 ,  10917
29/10/25 ,  153.66 ,  153.73 ,  154.48 ,  152.67 ,  152.67 ,      47329 ,  12661
28/10/25 ,  152.35 ,  152.81 ,  153.56 ,  152.21 ,  153.48 ,      56180 ,  17666
27/10/25 ,  153.10 ,  153.45 ,  154.51 ,  152.89 ,  154.00 ,      53584 ,  16271
24/10/25 ,  153.86 ,  153.61 ,  154.43 ,  153.21 ,  153.61 ,      49925 ,  13373
23/10/25 ,  153.43 ,  153.82 ,  154.84 ,  152.84 ,  154.54 ,      59877 ,  14879
22/10/25 ,  154.86 ,  154.58 ,  155.00 ,  154.26 ,  154.55 ,      42800 ,   5640
21/10/25 ,  154.15 ,  154.44 ,  154.99 ,  153.98 ,  154.52 ,      41130 ,   7414
20/10/25 ,  153.86 ,  154.48 ,  154.88 ,  153.86 ,  154.54 ,      41462 ,   8367
17/10/25 ,  154.15 ,  154.75 ,  155.29 ,  154.02 ,  155.00 ,      40784 ,   9830
16/10/25 ,  155.01 ,  154.31 ,  155.48 ,  152.50 ,  155.16 ,      70077 ,  12933
15/10/25 ,  155.01 ,  154.92 ,  155.16 ,  154.36 ,  154.54 ,      40386 ,   6892
14/10/25 ,  154.52 ,  154.70 ,  154.91 ,  154.29 ,  154.64 ,      43408 ,   7943
13/10/25 ,  154.60 ,  154.72 ,  155.01 ,  154.31 ,  154.65 ,      51041 ,   7168
10/10/25 ,  154.54 ,  154.74 ,  155.01 ,  154.05 ,  154.54 ,      37850 ,   6464
09/10/25 ,  154.15 ,  154.29 ,  155.50 ,  153.56 ,  155.01 ,      50957 ,   7752
08/10/25 ,  154.39 ,  154.62 ,  155.33 ,  154.29 ,  154.53 ,      39137 ,   8110
07/10/25 ,  154.64 ,  154.93 ,  155.99 ,  153.86 ,  155.12 ,      45101 ,  12778
06/10/25 ,  154.97 ,  155.20 ,  155.48 ,  154.97 ,  155.26 ,      41841 ,   7532
03/10/25 ,  154.97 ,  154.97 ,  155.47 ,  154.51 ,  154.81 ,      35845 ,   5546
02/10/25 ,  154.81 ,  154.67 ,  155.10 ,  154.35 ,  154.94 ,      39246 ,   7749
01/10/25 ,  154.30 ,  154.89 ,  156.46 ,  154.26 ,  155.31 ,      54006 ,   7694
30/09/25 ,  155.41 ,  155.71 ,  156.64 ,  154.46 ,  154.46 ,      62130 ,   9191
29/09/25 ,  154.46 ,  154.65 ,  155.19 ,  153.00 ,  154.44 ,      65097 ,   8997
26/09/25 ,  153.63 ,  154.15 ,  154.43 ,  153.55 ,  154.10 ,      44796 ,   7779
25/09/25 ,  154.01 ,  153.57 ,  154.05 ,  152.99 ,  153.12 ,      47978 ,   5242
24/09/25 ,  153.10 ,  152.86 ,  153.13 ,  152.53 ,  152.94 ,      39518 ,   5827
23/09/25 ,  152.43 ,  152.50 ,  153.12 ,  151.68 ,  152.89 ,      37568 ,   8101
22/09/25 ,  152.52 ,  152.68 ,  153.20 ,  152.08 ,  153.10 ,      52531 ,   7877
19/09/25 ,  153.00 ,  152.74 ,  153.00 ,  152.37 ,  152.61 ,      43718 ,   6044
18/09/25 ,  152.26 ,  152.62 ,  152.87 ,  152.26 ,  152.34 ,      34923 ,   4668
17/09/25 ,  152.34 ,  152.20 ,  152.52 ,  151.74 ,  151.76 ,      39691 ,   5472
16/09/25 ,  151.66 ,  151.70 ,  152.05 ,  151.27 ,  151.27 ,      37782 ,   5552
15/09/25 ,  151.27 ,  151.43 ,  152.06 ,  150.61 ,  151.36 ,      47975 ,   8576
12/09/25 ,  151.37 ,  150.93 ,  151.37 ,  150.08 ,  150.49 ,      47612 ,   8438
11/09/25 ,  150.49 ,  150.32 ,  150.61 ,  149.80 ,  150.12 ,      32319 ,   4727
10/09/25 ,  149.98 ,  149.87 ,  150.12 ,  149.45 ,  149.51 ,      32702 ,   5458
09/09/25 ,  149.51 ,  149.41 ,  150.12 ,  148.83 ,  149.64 ,      32667 ,  10104
08/09/25 ,  149.15 ,  149.49 ,  150.12 ,  148.56 ,  149.30 ,      43589 ,  10433
05/09/25 ,  149.00 ,  149.62 ,  150.42 ,  148.94 ,  149.93 ,      45964 ,   9462
04/09/25 ,  149.13 ,  149.45 ,  150.84 ,  148.81 ,  149.88 ,      39639 ,   7826
03/09/25 ,  150.51 ,  150.33 ,  150.98 ,  149.17 ,  149.17 ,      74131 ,  10736
02/09/25 ,  148.53 ,  149.42 ,  150.46 ,  148.43 ,  150.11 ,      57432 ,  12924
01/09/25 ,  150.56 ,  149.75 ,  150.87 ,  146.72 ,  147.80 ,     100922 ,  14925
29/08/25 ,  147.64 ,  147.28 ,  148.04 ,  146.51 ,  146.67 ,      38596 ,   6493
28/08/25 ,  146.51 ,  146.39 ,  146.68 ,  146.02 ,  146.16 ,      32969 ,   7520
27/08/25 ,  146.01 ,  145.88 ,  146.53 ,  145.45 ,  146.22 ,      33263 ,   6288
26/08/25 ,  145.72 ,  145.48 ,  145.72 ,  145.19 ,  145.63 ,      35158 ,   8539
25/08/25 ,  145.25 ,  145.22 ,  145.55 ,  144.98 ,  145.47 ,      41991 ,   7523
22/08/25 ,  145.25 ,  144.37 ,  145.25 ,  144.02 ,  144.37 ,      43436 ,   5254
21/08/25 ,  144.30 ,  144.30 ,  144.49 ,  144.02 ,  144.49 ,      49776 ,   6781
20/08/25 ,  144.29 ,  144.16 ,  144.30 ,  143.78 ,  144.17 ,      39609 ,   8938
19/08/25 ,  143.82 ,  144.20 ,  144.76 ,  143.80 ,  144.40 ,      49328 ,   7017
18/08/25 ,  144.30 ,  144.40 ,  145.22 ,  143.88 ,  145.07 ,      54027 ,   9392
15/08/25 ,  144.79 ,  144.62 ,  145.07 ,  143.62 ,  144.73 ,      50046 ,   9303
14/08/25 ,  144.72 ,  144.82 ,  145.07 ,  144.45 ,  144.74 ,      43572 ,   8458
13/08/25 ,  144.09 ,  144.43 ,  145.15 ,  143.92 ,  144.84 ,      42906 ,   9903
12/08/25 ,  144.73 ,  144.75 ,  145.07 ,  144.30 ,  144.89 ,      33581 ,   6005
11/08/25 ,  144.56 ,  144.40 ,  145.07 ,  143.78 ,  144.79 ,      48711 ,   8966
08/08/25 ,  144.54 ,  144.67 ,  145.59 ,  144.07 ,  145.58 ,      44832 ,   9936
07/08/25 ,  144.62 ,  145.22 ,  145.73 ,  144.62 ,  145.14 ,      36092 ,   9289
06/08/25 ,  145.14 ,  144.86 ,  145.73 ,  144.15 ,  145.05 ,      35642 ,   8695
05/08/25 ,  144.77 ,  144.76 ,  145.73 ,  144.05 ,  145.73 ,      40360 ,   7709
04/08/25 ,  145.61 ,  145.73 ,  146.49 ,  145.08 ,  146.15 ,      92359 ,  14034
01/08/25 ,  144.98 ,  144.94 ,  146.67 ,  143.96 ,  146.64 ,      49734 ,  12354
31/07/25 ,  145.86 ,  145.72 ,  146.02 ,  145.00 ,  145.18 ,      36924 ,   7104
30/07/25 ,  143.75 ,  144.55 ,  146.02 ,  143.42 ,  145.96 ,      61265 ,   8684
29/07/25 ,  145.67 ,  145.97 ,  146.57 ,  145.17 ,  146.16 ,      34946 ,   6721
28/07/25 ,  146.30 ,  146.53 ,  147.82 ,  145.63 ,  147.82 ,      47627 ,   9283
25/07/25 ,  147.25 ,  147.09 ,  148.11 ,  145.46 ,  146.48 ,      38519 ,   8553
24/07/25 ,  145.82 ,  145.75 ,  146.26 ,  145.40 ,  145.82 ,      34995 ,   6715
23/07/25 ,  145.64 ,  145.72 ,  146.15 ,  145.42 ,  145.88 ,      37294 ,   6612
22/07/25 ,  146.16 ,  146.22 ,  147.05 ,  145.65 ,  146.60 ,      33543 ,   6998
21/07/25 ,  146.58 ,  146.91 ,  147.53 ,  146.14 ,  147.51 ,      38594 ,   7417
18/07/25 ,  147.65 ,  147.52 ,  147.98 ,  147.19 ,  147.51 ,      27548 ,   5106
17/07/25 ,  147.19 ,  147.01 ,  147.36 ,  146.60 ,  147.06 ,      32608 ,   5476
16/07/25 ,  146.53 ,  146.68 ,  147.53 ,  146.26 ,  147.53 ,      35045 ,   7548
15/07/25 ,  146.67 ,  147.20 ,  148.07 ,  146.67 ,  147.98 ,      44318 ,  10172
14/07/25 ,  147.42 ,  147.90 ,  148.22 ,  147.24 ,  148.14 ,      48585 ,   9276
11/07/25 ,  147.85 ,  147.31 ,  147.97 ,  146.49 ,  146.49 ,      26955 ,   5368
10/07/25 ,  146.69 ,  146.60 ,  147.06 ,  146.19 ,  146.67 ,      37813 ,   6847
09/07/25 ,  146.65 ,  146.80 ,  147.26 ,  146.40 ,  146.94 ,      38433 ,   6207
08/07/25 ,  147.56 ,  147.83 ,  148.47 ,  147.38 ,  148.47 ,      46103 ,   9476
07/07/25 ,  148.14 ,  148.42 ,  149.33 ,  148.01 ,  149.03 ,      48763 ,  11085
04/07/25 ,  149.03 ,  148.40 ,  149.38 ,  147.59 ,  148.27 ,      36810 ,   7513
03/07/25 ,  147.72 ,  148.17 ,  148.47 ,  147.47 ,  148.29 ,      37186 ,   7671
02/07/25 ,  148.29 ,  147.92 ,  149.62 ,  147.52 ,  147.83 ,      46863 ,  10444
01/07/25 ,  147.72 ,  147.83 ,  149.54 ,  147.19 ,  149.54 ,      56859 ,  10974
30/06/25 ,  149.54 ,  148.61 ,  149.61 ,  147.93 ,  148.01 ,      42621 ,   8702
27/06/25 ,  147.92 ,  147.75 ,  148.85 ,  147.12 ,  148.31 ,      45414 ,   8767
26/06/25 ,  148.31 ,  148.02 ,  148.56 ,  146.99 ,  147.99 ,      35941 ,   8862
25/06/25 ,  148.01 ,  148.00 ,  148.38 ,  146.52 ,  148.14 ,      33179 ,   5358
24/06/25 ,  148.13 ,  148.04 ,  148.37 ,  147.50 ,  147.87 ,      28297 ,   5678
23/06/25 ,  147.64 ,  147.10 ,  147.89 ,  146.06 ,  147.43 ,      52074 ,  10404
20/06/25 ,  147.93 ,  148.25 ,  148.99 ,  147.71 ,  148.48 ,      37291 ,   7275
18/06/25 ,  148.45 ,  148.41 ,  148.97 ,  147.88 ,  148.39 ,      35037 ,   6025
17/06/25 ,  148.06 ,  148.56 ,  149.10 ,  148.02 ,  149.08 ,      35423 ,   7310
16/06/25 ,  149.05 ,  148.75 ,  149.32 ,  147.96 ,  149.02 ,      46969 ,   9726
13/06/25 ,  147.91 ,  147.73 ,  149.46 ,  145.96 ,  146.14 ,      68629 ,  11306
12/06/25 ,  146.14 ,  145.64 ,  146.30 ,  144.91 ,  146.28 ,      38223 ,   8991
11/06/25 ,  146.14 ,  146.53 ,  147.13 ,  146.05 ,  146.59 ,      35682 ,   7637
10/06/25 ,  146.41 ,  146.08 ,  146.51 ,  145.35 ,  145.95 ,      37258 ,   7493
09/06/25 ,  145.57 ,  146.41 ,  147.91 ,  145.57 ,  147.78 ,      50031 ,  11221
06/06/25 ,  146.74 ,  146.48 ,  148.17 ,  145.58 ,  147.25 ,      53942 ,  13745
05/06/25 ,  146.85 ,  147.37 ,  148.19 ,  146.85 ,  146.90 ,      40629 ,  10422
04/06/25 ,  146.69 ,  147.24 ,  148.09 ,  144.56 ,  147.07 ,      46896 ,  10722
03/06/25 ,  146.58 ,  147.26 ,  148.92 ,  146.40 ,  148.39 ,      67602 ,  14478
02/06/25 ,  148.10 ,  148.90 ,  150.56 ,  148.10 ,  150.52 ,      68075 ,  12164
30/05/25 ,  150.51 ,  150.06 ,  150.51 ,  149.16 ,  149.55 ,      36502 ,   7425
29/05/25 ,  149.12 ,  149.38 ,  149.99 ,  148.78 ,  149.97 ,      23988 ,   4834
28/05/25 ,  149.44 ,  149.54 ,  149.97 ,  148.43 ,  149.83 ,      32896 ,   4948
27/05/25 ,  149.71 ,  149.61 ,  149.97 ,  148.68 ,  149.24 ,      37718 ,   6217
26/05/25 ,  149.05 ,  149.12 ,  149.51 ,  148.77 ,  149.46 ,      31043 ,   4969
23/05/25 ,  148.97 ,  149.09 ,  149.61 ,  148.76 ,  149.61 ,      37659 ,   6144
22/05/25 ,  149.08 ,  149.23 ,  149.68 ,  148.97 ,  149.19 ,      27761 ,   4738
21/05/25 ,  149.24 ,  149.13 ,  149.24 ,  148.94 ,  149.11 ,      36320 ,   4568
20/05/25 ,  149.11 ,  149.09 ,  149.22 ,  148.94 ,  149.13 ,      30711 ,   4769
19/05/25 ,  148.92 ,  149.08 ,  149.24 ,  148.88 ,  149.23 ,      38024 ,   5833
16/05/25 ,  149.23 ,  149.12 ,  149.24 ,  148.85 ,  149.21 ,      33795 ,   6402
15/05/25 ,  149.21 ,  148.99 ,  149.23 ,  148.41 ,  148.76 ,      34079 ,   6957
14/05/25 ,  148.57 ,  148.78 ,  149.05 ,  148.33 ,  148.95 ,      26389 ,   4927
13/05/25 ,  148.66 ,  148.85 ,  149.05 ,  148.37 ,  148.44 ,      34156 ,   5713
12/05/25 ,  148.64 ,  148.79 ,  149.24 ,  148.41 ,  149.22 ,      32680 ,   7193
09/05/25 ,  148.34 ,  148.68 ,  149.24 ,  147.96 ,  148.78 ,      36726 ,   6393
08/05/25 ,  148.78 ,  148.44 ,  149.19 ,  147.56 ,  148.30 ,      34696 ,   7236
07/05/25 ,  147.56 ,  147.82 ,  148.31 ,  147.12 ,  148.23 ,      33071 ,   7404
06/05/25 ,  147.80 ,  147.26 ,  148.31 ,  146.01 ,  146.76 ,      36047 ,   7055
05/05/25 ,  146.28 ,  147.69 ,  148.92 ,  146.09 ,  148.75 ,      52342 ,   9988
02/05/25 ,  148.75 ,  148.87 ,  149.90 ,  147.36 ,  148.96 ,      49847 ,   9872
30/04/25 ,  148.96 ,  148.64 ,  149.10 ,  148.21 ,  148.34 ,      40525 ,   6836
29/04/25 ,  148.21 ,  148.29 ,  148.66 ,  147.97 ,  148.21 ,      31534 ,   6481
28/04/25 ,  147.75 ,  147.71 ,  148.91 ,  146.97 ,  148.58 ,      50360 ,   9253
25/04/25 ,  148.58 ,  148.28 ,  149.07 ,  147.75 ,  148.13 ,      44834 ,   6524
24/04/25 ,  148.03 ,  148.06 ,  148.47 ,  147.65 ,  148.11 ,      35060 ,   7486
23/04/25 ,  148.11 ,  147.77 ,  148.21 ,  147.06 ,  147.48 ,      46551 ,   8992
22/04/25 ,  147.06 ,  146.29 ,  147.61 ,  144.53 ,  144.74 ,      61049 ,  10517
17/04/25 ,  144.36 ,  144.03 ,  144.49 ,  143.21 ,  143.31 ,      39561 ,   6580
16/04/25 ,  143.21 ,  142.74 ,  143.21 ,  141.08 ,  141.57 ,      60077 ,   8681
15/04/25 ,  141.57 ,  142.25 ,  143.54 ,  139.89 ,  142.45 ,      73115 ,  13015
14/04/25 ,  142.02 ,  141.64 ,  142.65 ,  141.00 ,  141.11 ,      51347 ,   9132
11/04/25 ,  141.07 ,  140.79 ,  141.26 ,  139.87 ,  140.16 ,      28492 ,   4715
10/04/25 ,  139.96 ,  139.72 ,  140.34 ,  139.23 ,  139.87 ,      30700 ,   7942
09/04/25 ,  139.38 ,  139.14 ,  139.41 ,  138.61 ,  138.95 ,      41482 ,   6268
08/04/25 ,  138.99 ,  139.76 ,  141.09 ,  138.84 ,  140.62 ,      50878 ,   9844
07/04/25 ,  140.28 ,  140.04 ,  141.96 ,  138.59 ,  141.81 ,      71528 ,  10803
04/04/25 ,  142.00 ,  142.39 ,  143.02 ,  141.81 ,  142.81 ,      34518 ,   6335
03/04/25 ,  142.65 ,  142.42 ,  142.93 ,  141.92 ,  142.92 ,      37866 ,   6829
02/04/25 ,  142.44 ,  142.54 ,  142.93 ,  141.82 ,  142.19 ,      47752 ,  11101
01/04/25 ,  141.81 ,  141.63 ,  142.18 ,  140.25 ,  141.38 ,      57689 ,   9667
31/03/25 ,  140.49 ,  140.45 ,  140.67 ,  140.18 ,  140.49 ,      56317 ,  13860
28/03/25 ,  140.17 ,  140.06 ,  140.35 ,  139.70 ,  139.70 ,      47707 ,  12538
27/03/25 ,  139.70 ,  139.92 ,  140.49 ,  139.52 ,  140.27 ,      48478 ,  13996
26/03/25 ,  139.75 ,  139.78 ,  140.54 ,  139.29 ,  139.39 ,      42034 ,   9979
25/03/25 ,  139.39 ,  139.60 ,  139.97 ,  139.35 ,  139.49 ,      40700 ,   8056
24/03/25 ,  139.12 ,  139.75 ,  140.48 ,  139.12 ,  139.85 ,      49425 ,   7985
21/03/25 ,  139.61 ,  140.11 ,  140.67 ,  139.59 ,  140.08 ,      46136 ,   7920
20/03/25 ,  139.80 ,  139.83 ,  140.17 ,  139.55 ,  140.02 ,      38666 ,   7283
19/03/25 ,  139.75 ,  139.67 ,  140.27 ,  138.89 ,  139.27 ,      45903 ,   8856
18/03/25 ,  139.65 ,  139.47 ,  140.01 ,  138.67 ,  138.69 ,      47924 ,  10075
17/03/25 ,  138.59 ,  138.93 ,  140.13 ,  138.59 ,  139.35 ,      44065 ,  11338
14/03/25 ,  138.97 ,  138.49 ,  139.02 ,  138.13 ,  138.21 ,      36735 ,   7196
13/03/25 ,  138.13 ,  137.89 ,  138.56 ,  137.49 ,  138.20 ,      32317 ,   7454
12/03/25 ,  138.08 ,  138.13 ,  138.85 ,  137.84 ,  138.80 ,      32751 ,   8661
11/03/25 ,  137.95 ,  138.00 ,  138.87 ,  137.51 ,  138.19 ,      42543 ,  10379
10/03/25 ,  138.09 ,  138.20 ,  138.88 ,  137.96 ,  138.74 ,      45481 ,  11207
07/03/25 ,  138.30 ,  138.09 ,  138.42 ,  137.36 ,  138.37 ,      46511 ,   9780
06/03/25 ,  137.36 ,  137.45 ,  137.96 ,  136.58 ,  137.55 ,      58686 ,  14935
05/03/25 ,  136.19 ,  136.71 ,  138.22 ,  135.81 ,  137.61 ,      72863 ,  14470
28/02/25 ,  137.36 ,  138.04 ,  139.04 ,  136.63 ,  138.07 ,      65176 ,  14181
27/02/25 ,  137.56 ,  137.31 ,  138.73 ,  136.76 ,  138.20 ,      55734 ,  13313
26/02/25 ,  138.00 ,  138.68 ,  140.35 ,  137.86 ,  140.08 ,      56042 ,  12588
25/02/25 ,  140.08 ,  138.87 ,  140.14 ,  138.20 ,  138.77 ,      46326 ,   8175
24/02/25 ,  138.88 ,  139.59 ,  140.36 ,  138.77 ,  139.14 ,      45823 ,   9329
21/02/25 ,  138.89 ,  138.53 ,  138.94 ,  136.78 ,  136.94 ,      77223 ,   6720
20/02/25 ,  136.66 ,  136.68 ,  137.04 ,  136.27 ,  136.76 ,      41050 ,   9658
19/02/25 ,  136.42 ,  136.64 ,  137.41 ,  136.05 ,  137.05 ,      34808 ,   6316
18/02/25 ,  136.96 ,  137.03 ,  137.41 ,  136.80 ,  136.83 ,      45336 ,   7110
17/02/25 ,  136.83 ,  136.56 ,  137.26 ,  136.13 ,  136.50 ,      60466 ,  10415
14/02/25 ,  136.13 ,  135.90 ,  136.34 ,  135.15 ,  135.15 ,      38643 ,   9751
13/02/25 ,  134.97 ,  135.13 ,  135.53 ,  134.68 ,  135.12 ,      34545 ,   5059
12/02/25 ,  135.12 ,  135.11 ,  135.57 ,  134.77 ,  135.14 ,      46598 ,   7097
11/02/25 ,  134.94 ,  135.29 ,  135.78 ,  134.94 ,  135.57 ,      45811 ,   7390
10/02/25 ,  135.14 ,  135.55 ,  135.95 ,  135.13 ,  135.81 ,      71816 ,  13032
07/02/25 ,  136.14 ,  136.34 ,  136.84 ,  136.04 ,  136.68 ,      50084 ,  10531
06/02/25 ,  136.68 ,  136.61 ,  136.94 ,  136.22 ,  136.23 ,      36935 ,   7919
05/02/25 ,  136.22 ,  136.62 ,  137.07 ,  136.22 ,  136.75 ,      36400 ,   6833
04/02/25 ,  136.75 ,  136.91 ,  137.85 ,  136.58 ,  136.94 ,      50033 ,   8114
03/02/25 ,  136.58 ,  136.93 ,  137.85 ,  136.06 ,  137.85 ,      54899 ,  10666
31/01/25 ,  137.99 ,  137.73 ,  138.67 ,  135.85 ,  135.85 ,      39053 ,   8628
30/01/25 ,  135.85 ,  135.78 ,  136.40 ,  134.79 ,  134.84 ,      44969 ,   6518
29/01/25 ,  134.77 ,  134.82 ,  135.30 ,  134.31 ,  134.31 ,      41469 ,   6726
28/01/25 ,  134.31 ,  134.72 ,  135.32 ,  133.86 ,  135.32 ,      43094 ,   8735
27/01/25 ,  135.32 ,  135.12 ,  135.80 ,  134.69 ,  135.40 ,      54223 ,  10099
24/01/25 ,  135.40 ,  135.41 ,  135.89 ,  134.66 ,  134.66 ,      36844 ,   7339
23/01/25 ,  134.51 ,  135.53 ,  136.34 ,  134.39 ,  135.95 ,      45818 ,   7045
22/01/25 ,  135.96 ,  136.19 ,  136.75 ,  135.67 ,  135.72 ,      35685 ,   5723
21/01/25 ,  135.43 ,  135.59 ,  136.07 ,  135.05 ,  135.76 ,      50032 ,   6977
20/01/25 ,  135.76 ,  135.19 ,  135.94 ,  134.49 ,  135.48 ,      60093 ,  11451
17/01/25 ,  135.76 ,  135.25 ,  137.76 ,  133.79 ,  137.31 ,      89909 ,  17266
16/01/25 ,  138.02 ,  137.76 ,  138.46 ,  137.27 ,  137.50 ,      39042 ,   6572
15/01/25 ,  136.99 ,  136.81 ,  137.74 ,  135.87 ,  135.87 ,      49392 ,  11319
14/01/25 ,  135.56 ,  135.77 ,  136.34 ,  135.43 ,  136.34 ,      41516 ,   8275
13/01/25 ,  136.34 ,  136.08 ,  137.56 ,  135.41 ,  136.58 ,      48679 ,  12887
10/01/25 ,  136.58 ,  136.37 ,  137.56 ,  135.37 ,  135.37 ,      36587 ,   7102
09/01/25 ,  135.26 ,  135.49 ,  136.82 ,  134.87 ,  135.96 ,      42355 ,  10091
08/01/25 ,  135.77 ,  136.13 ,  137.56 ,  135.08 ,  137.21 ,      61909 ,  12975
07/01/25 ,  136.84 ,  137.03 ,  139.36 ,  136.05 ,  138.45 ,      54255 ,  13138
06/01/25 ,  138.45 ,  138.84 ,  140.74 ,  137.76 ,  140.02 ,      47169 ,  10541
03/01/25 ,  139.58 ,  140.72 ,  141.50 ,  139.58 ,  140.16 ,      57221 ,  10447
02/01/25 ,  140.16 ,  140.32 ,  141.18 ,  139.75 ,  141.02 ,      47055 ,   8100
30/12/24 ,  140.51 ,  140.83 ,  141.53 ,  140.39 ,  140.83 ,      37071 ,   7320
27/12/24 ,  140.39 ,  139.94 ,  140.39 ,  139.18 ,  139.18 ,      42328 ,   8652
26/12/24 ,  139.18 ,  139.80 ,  140.67 ,  138.58 ,  140.21 ,      61855 ,  12826
23/12/24 ,  140.01 ,  139.65 ,  140.75 ,  137.48 ,  137.60 ,      73386 ,  10635
20/12/24 ,  137.43 ,  135.93 ,  138.04 ,  133.18 ,  133.27 ,      81270 ,  12839
19/12/24 ,  133.23 ,  132.66 ,  134.06 ,  131.17 ,  132.28 ,      72336 ,  16025
18/12/24 ,  130.96 ,  133.14 ,  134.24 ,  130.96 ,  134.10 ,      67323 ,  14818
17/12/24 ,  133.94 ,  134.20 ,  135.89 ,  133.18 ,  135.62 ,      76481 ,  16643
16/12/24 ,  135.62 ,  136.34 ,  137.32 ,  135.42 ,  136.23 ,      67473 ,  15975
13/12/24 ,  136.23 ,  136.35 ,  137.33 ,  134.63 ,  134.98 ,      53642 ,  10944
12/12/24 ,  134.49 ,  134.21 ,  135.14 ,  133.23 ,  134.07 ,      59277 ,  11721
11/12/24 ,  134.07 ,  134.77 ,  136.27 ,  133.35 ,  135.29 ,      61501 ,   9199
10/12/24 ,  134.65 ,  136.02 ,  137.69 ,  134.65 ,  136.59 ,      58142 ,  11699
09/12/24 ,  136.59 ,  136.64 ,  139.01 ,  134.70 ,  135.06 ,      89797 ,  15070
06/12/24 ,  134.70 ,  134.08 ,  136.25 ,  128.53 ,  128.53 ,      97998 ,  17397
05/12/24 ,  128.53 ,  128.71 ,  129.54 ,  127.78 ,  129.04 ,     105580 ,  19330
04/12/24 ,  128.49 ,  130.31 ,  132.71 ,  128.25 ,  130.94 ,      91927 ,  15340
03/12/24 ,  130.67 ,  131.88 ,  134.25 ,  130.31 ,  133.74 ,     109971 ,  20683
02/12/24 ,  133.18 ,  134.47 ,  137.21 ,  133.18 ,  136.61 ,     133045 ,  25415
29/11/24 ,  136.03 ,  136.67 ,  137.58 ,  135.98 ,  136.70 ,      76622 ,  14582
28/11/24 ,  136.70 ,  136.96 ,  137.68 ,  136.08 ,  137.32 ,      55535 ,   8690
27/11/24 ,  137.32 ,  137.92 ,  138.38 ,  137.22 ,  138.03 ,      48146 ,   8193
26/11/24 ,  138.03 ,  137.87 ,  138.38 ,  137.01 ,  137.03 ,      45215 ,   8427
25/11/24 ,  137.03 ,  137.23 ,  138.03 ,  136.73 ,  137.63 ,      59264 ,  12782
22/11/24 ,  137.63 ,  137.69 ,  138.03 ,  136.86 ,  137.70 ,      45330 ,  10579
21/11/24 ,  137.79 ,  137.46 ,  138.48 ,  136.26 ,  138.21 ,      64740 ,  17957
19/11/24 ,  137.81 ,  137.78 ,  138.46 ,  137.34 ,  138.24 ,      52947 ,  13638
18/11/24 ,  136.88 ,  137.92 ,  139.38 ,  136.53 ,  137.89 ,      83907 ,  17436
14/11/24 ,  137.84 ,  137.30 ,  138.29 ,  136.43 ,  136.69 ,      58332 ,  12743
13/11/24 ,  136.70 ,  135.95 ,  136.70 ,  135.13 ,  135.93 ,      68046 ,  13338
12/11/24 ,  135.93 ,  136.16 ,  136.71 ,  135.71 ,  136.65 ,      59564 ,  11028
11/11/24 ,  136.53 ,  136.91 ,  137.90 ,  136.53 ,  137.85 ,      72701 ,  11022
08/11/24 ,  137.85 ,  137.59 ,  138.12 ,  137.01 ,  137.01 ,      42857 ,   8762
07/11/24 ,  136.84 ,  137.13 ,  137.59 ,  136.73 ,  136.86 ,      56879 ,  14388
06/11/24 ,  136.77 ,  137.07 ,  137.59 ,  136.70 ,  137.12 ,      55948 ,   9946
05/11/24 ,  137.03 ,  137.26 ,  138.03 ,  136.78 ,  137.58 ,      45739 ,  10973
04/11/24 ,  136.72 ,  137.22 ,  139.13 ,  136.70 ,  138.03 ,      82919 ,  17160
01/11/24 ,  138.03 ,  137.63 ,  138.25 ,  136.73 ,  137.94 ,      72252 ,  18553
31/10/24 ,  138.25 ,  138.21 ,  138.29 ,  138.08 ,  138.12 ,      41065 ,   6904
30/10/24 ,  138.11 ,  138.10 ,  138.29 ,  137.77 ,  137.85 ,      47986 ,   7744
29/10/24 ,  137.80 ,  137.95 ,  138.21 ,  137.44 ,  137.94 ,      47322 ,  10968
28/10/24 ,  137.44 ,  137.89 ,  138.25 ,  137.43 ,  137.62 ,      54650 ,  13390
25/10/24 ,  137.81 ,  137.28 ,  137.90 ,  136.61 ,  137.06 ,      46314 ,   8610
24/10/24 ,  136.87 ,  136.81 ,  138.03 ,  136.46 ,  138.03 ,      65123 ,  12306
23/10/24 ,  137.50 ,  137.61 ,  138.37 ,  137.17 ,  138.07 ,      63609 ,   9483
22/10/24 ,  138.03 ,  138.09 ,  138.99 ,  137.68 ,  138.52 ,      50324 ,   9258
21/10/24 ,  138.08 ,  138.36 ,  139.27 ,  137.79 ,  139.12 ,      81848 ,  15774
18/10/24 ,  139.12 ,  139.04 ,  139.19 ,  138.66 ,  139.05 ,      40115 ,   7154
17/10/24 ,  138.88 ,  139.15 ,  139.44 ,  138.88 ,  138.97 ,      35748 ,   5223
16/10/24 ,  138.94 ,  138.89 ,  139.28 ,  138.52 ,  138.52 ,      45717 ,   7428
15/10/24 ,  138.52 ,  138.64 ,  139.91 ,  137.99 ,  139.58 ,      97706 ,  17359
14/10/24 ,  139.56 ,  139.46 ,  139.95 ,  138.66 ,  138.66 ,      48831 ,   9396
11/10/24 ,  138.59 ,  138.62 ,  139.35 ,  138.24 ,  138.25 ,      50891 ,   8895
10/10/24 ,  138.20 ,  138.47 ,  138.94 ,  138.20 ,  138.94 ,      57635 ,   8045
09/10/24 ,  138.95 ,  139.34 ,  140.04 ,  138.83 ,  139.76 ,      55951 ,   8029
08/10/24 ,  139.71 ,  139.87 ,  140.42 ,  139.55 ,  140.26 ,     129412 ,   9544
07/10/24 ,  140.16 ,  140.18 ,  140.61 ,  139.86 ,  140.16 ,      51157 ,  12768
04/10/24 ,  140.14 ,  139.93 ,  140.61 ,  139.63 ,  140.16 ,      58863 ,  15190
03/10/24 ,  140.14 ,  140.13 ,  140.61 ,  139.82 ,  140.59 ,      42721 ,   9902
02/10/24 ,  140.59 ,  139.76 ,  140.60 ,  139.38 ,  139.91 ,      57756 ,  13140
01/10/24 ,  139.89 ,  139.79 ,  140.96 ,  139.18 ,  140.43 ,      81618 ,  16582
30/09/24 ,  140.19 ,  140.14 ,  140.44 ,  139.67 ,  140.06 ,      47702 ,   6703
27/09/24 ,  139.67 ,  139.46 ,  139.91 ,  139.01 ,  139.56 ,      63490 ,  15099
26/09/24 ,  139.56 ,  139.55 ,  139.90 ,  139.29 ,  139.54 ,      40627 ,   6701
25/09/24 ,  139.29 ,  139.53 ,  139.91 ,  139.19 ,  139.45 ,      51465 ,   8922
24/09/24 ,  139.42 ,  139.53 ,  139.93 ,  139.27 ,  139.34 ,      45311 ,   7996
23/09/24 ,  139.26 ,  139.38 ,  140.86 ,  138.94 ,  140.61 ,      86880 ,  16112
20/09/24 ,  140.86 ,  140.62 ,  140.96 ,  139.29 ,  140.85 ,      66627 ,  12657
19/09/24 ,  140.89 ,  140.80 ,  141.03 ,  140.52 ,  141.00 ,      45711 ,  11695
18/09/24 ,  141.03 ,  140.94 ,  141.21 ,  140.71 ,  140.93 ,      38996 ,   8865
17/09/24 ,  140.93 ,  140.88 ,  141.38 ,  140.70 ,  141.16 ,      50695 ,  10604
16/09/24 ,  141.12 ,  141.19 ,  141.38 ,  140.95 ,  141.32 ,      49248 ,  12369
13/09/24 ,  141.19 ,  141.00 ,  141.35 ,  140.66 ,  140.95 ,      60732 ,  15037
12/09/24 ,  140.95 ,  141.10 ,  141.56 ,  140.70 ,  141.28 ,      40656 ,   7733
11/09/24 ,  141.04 ,  141.22 ,  141.34 ,  141.04 ,  141.33 ,      36125 ,   7623
10/09/24 ,  141.18 ,  141.19 ,  141.40 ,  140.71 ,  141.33 ,      44446 ,   9315
09/09/24 ,  141.09 ,  141.33 ,  141.56 ,  141.09 ,  141.38 ,      39800 ,   7426
06/09/24 ,  141.38 ,  141.34 ,  141.46 ,  141.19 ,  141.33 ,      38114 ,  10031
05/09/24 ,  141.32 ,  141.36 ,  141.56 ,  141.21 ,  141.42 ,      32939 ,   5425
04/09/24 ,  141.34 ,  141.55 ,  141.84 ,  141.26 ,  141.43 ,      42268 ,   8192
03/09/24 ,  141.30 ,  141.48 ,  141.66 ,  141.30 ,  141.48 ,      58778 ,  11217
02/09/24 ,  141.48 ,  141.29 ,  141.48 ,  141.04 ,  141.21 ,      51261 ,  10854
30/08/24 ,  141.04 ,  141.03 ,  141.28 ,  140.93 ,  141.19 ,      52014 ,   9157
29/08/24 ,  141.13 ,  141.09 ,  141.58 ,  140.73 ,  140.82 ,      34058 ,   8885
28/08/24 ,  140.79 ,  140.82 ,  141.34 ,  140.53 ,  140.96 ,      43082 ,   9338
27/08/24 ,  140.87 ,  141.46 ,  141.88 ,  140.87 ,  141.66 ,      41756 ,   7270
26/08/24 ,  141.75 ,  141.78 ,  141.97 ,  141.58 ,  141.69 ,      45673 ,   5875
23/08/24 ,  142.00 ,  141.93 ,  142.27 ,  141.33 ,  141.57 ,      40134 ,   7520
22/08/24 ,  141.26 ,  141.09 ,  141.64 ,  139.98 ,  141.09 ,      43824 ,   9492
21/08/24 ,  141.17 ,  141.16 ,  141.69 ,  140.79 ,  141.69 ,      44346 ,   8714
20/08/24 ,  141.28 ,  141.20 ,  141.72 ,  140.89 ,  141.34 ,      41499 ,   6669
19/08/24 ,  140.83 ,  141.34 ,  142.14 ,  140.53 ,  141.79 ,      51655 ,   7947
16/08/24 ,  141.64 ,  141.34 ,  142.36 ,  140.67 ,  141.79 ,      66043 ,  11912
15/08/24 ,  141.72 ,  141.32 ,  141.74 ,  140.83 ,  140.83 ,      39802 ,   5279
14/08/24 ,  140.83 ,  140.65 ,  140.91 ,  140.43 ,  140.51 ,      40989 ,   7408
13/08/24 ,  140.51 ,  140.57 ,  141.08 ,  140.34 ,  140.74 ,      37189 ,   6065
12/08/24 ,  140.66 ,  140.74 ,  141.21 ,  140.39 ,  141.21 ,      42176 ,   7391
09/08/24 ,  140.70 ,  140.49 ,  141.19 ,  140.12 ,  140.41 ,      47091 ,   9499
08/08/24 ,  140.12 ,  140.23 ,  140.61 ,  139.92 ,  140.57 ,      33109 ,   6577
07/08/24 ,  140.22 ,  140.22 ,  140.83 ,  139.92 ,  140.23 ,      33349 ,   7198
06/08/24 ,  139.98 ,  140.16 ,  140.85 ,  139.84 ,  139.95 ,      38526 ,   8923
05/08/24 ,  139.84 ,  139.49 ,  139.92 ,  138.71 ,  139.72 ,      58995 ,  10895
02/08/24 ,  139.98 ,  140.16 ,  140.62 ,  139.90 ,  140.15 ,      52090 ,  11464
01/08/24 ,  139.99 ,  140.01 ,  140.86 ,  139.44 ,  140.52 ,      62047 ,  12824
31/07/24 ,  139.39 ,  139.39 ,  139.80 ,  139.08 ,  139.20 ,      56202 ,  11245
30/07/24 ,  138.83 ,  139.61 ,  141.17 ,  138.83 ,  140.73 ,      83019 ,  11408
29/07/24 ,  140.24 ,  141.38 ,  142.09 ,  140.24 ,  142.00 ,      59351 ,  12264
26/07/24 ,  142.00 ,  141.82 ,  142.05 ,  141.13 ,  141.76 ,      50304 ,   7752
25/07/24 ,  141.44 ,  141.19 ,  141.75 ,  140.83 ,  141.56 ,      42059 ,   8676
24/07/24 ,  141.38 ,  141.28 ,  141.76 ,  140.47 ,  141.70 ,      51982 ,   8229
23/07/24 ,  141.70 ,  141.73 ,  142.08 ,  141.13 ,  141.22 ,      38912 ,   6227
22/07/24 ,  141.13 ,  141.36 ,  142.35 ,  140.79 ,  141.06 ,      52658 ,  10011
19/07/24 ,  140.79 ,  140.74 ,  142.08 ,  140.04 ,  141.96 ,      47483 ,  10709
18/07/24 ,  141.20 ,  142.33 ,  143.23 ,  141.20 ,  142.96 ,      37742 ,   8414
17/07/24 ,  142.92 ,  142.75 ,  142.99 ,  142.41 ,  142.42 ,      35996 ,   4689
16/07/24 ,  142.42 ,  142.38 ,  142.96 ,  141.65 ,  141.68 ,      47268 ,   5394
15/07/24 ,  141.38 ,  141.48 ,  141.88 ,  140.79 ,  140.91 ,      44815 ,   8397
12/07/24 ,  140.91 ,  140.87 ,  141.06 ,  140.34 ,  140.64 ,      44383 ,   9490
11/07/24 ,  140.64 ,  140.54 ,  140.79 ,  139.93 ,  139.93 ,      35670 ,   6066
10/07/24 ,  139.92 ,  139.84 ,  140.09 ,  139.47 ,  139.51 ,      38471 ,   5802
09/07/24 ,  139.26 ,  139.20 ,  139.51 ,  138.60 ,  139.29 ,      43433 ,   5956
08/07/24 ,  139.29 ,  139.39 ,  139.80 ,  139.17 ,  139.56 ,      62748 ,  11544
05/07/24 ,  139.44 ,  139.23 ,  139.87 ,  138.37 ,  139.04 ,      48438 ,  10861
04/07/24 ,  139.00 ,  138.40 ,  139.02 ,  138.02 ,  138.09 ,      46356 ,   9324
03/07/24 ,  137.77 ,  138.10 ,  138.51 ,  137.53 ,  138.43 ,      54033 ,   9801
02/07/24 ,  138.18 ,  138.14 ,  138.51 ,  137.77 ,  137.89 ,      71892 ,  14282
01/07/24 ,  137.77 ,  138.12 ,  140.17 ,  136.98 ,  140.07 ,      96109 ,  19225
28/06/24 ,  139.94 ,  140.04 ,  140.82 ,  139.39 ,  140.20 ,      65095 ,  15809
27/06/24 ,  139.92 ,  139.38 ,  140.14 ,  138.08 ,  138.09 ,      45236 ,   9585
26/06/24 ,  137.96 ,  137.86 ,  138.16 ,  137.21 ,  137.21 ,      50587 ,   8439
25/06/24 ,  137.19 ,  136.94 ,  137.41 ,  135.94 ,  136.20 ,      53540 ,   8212
24/06/24 ,  136.20 ,  135.84 ,  136.29 ,  135.12 ,  135.32 ,      90262 ,  16682
21/06/24 ,  134.24 ,  135.16 ,  137.05 ,  134.24 ,  136.36 ,     211491 ,  17716
20/06/24 ,  136.17 ,  136.28 ,  137.12 ,  135.99 ,  136.89 ,      68085 ,  11976
19/06/24 ,  136.62 ,  136.66 ,  137.13 ,  136.36 ,  136.83 ,      58748 ,   9438
18/06/24 ,  136.83 ,  137.01 ,  137.35 ,  136.71 ,  137.13 ,      51599 ,   7491
17/06/24 ,  137.04 ,  137.30 ,  138.08 ,  136.80 ,  138.08 ,      73168 ,  14436
14/06/24 ,  137.65 ,  137.31 ,  137.92 ,  136.58 ,  136.64 ,      68596 ,  11398
13/06/24 ,  136.37 ,  136.96 ,  138.34 ,  135.66 ,  138.09 ,      76997 ,  11361
12/06/24 ,  137.99 ,  138.03 ,  138.77 ,  137.66 ,  138.19 ,      43566 ,   8258
11/06/24 ,  138.19 ,  138.52 ,  139.08 ,  138.09 ,  138.74 ,      51313 ,   8232
10/06/24 ,  138.81 ,  138.57 ,  139.15 ,  138.09 ,  139.15 ,      61176 ,  10413
07/06/24 ,  139.15 ,  139.14 ,  139.71 ,  138.96 ,  139.19 ,      45439 ,   7569
06/06/24 ,  139.11 ,  138.93 ,  139.39 ,  138.59 ,  138.70 ,      47406 ,   8207
05/06/24 ,  138.70 ,  138.99 ,  139.70 ,  138.51 ,  139.37 ,      40801 ,   9774
04/06/24 ,  139.37 ,  138.86 ,  139.37 ,  138.51 ,  138.77 ,      44187 ,   9860
03/06/24 ,  138.77 ,  139.31 ,  140.51 ,  138.52 ,  140.06 ,      77327 ,  13016
31/05/24 ,  140.06 ,  139.66 ,  140.26 ,  138.18 ,  138.91 ,      58575 ,  10764
29/05/24 ,  138.72 ,  138.21 ,  138.83 ,  138.03 ,  138.03 ,      45682 ,   9518
28/05/24 ,  138.03 ,  138.20 ,  138.89 ,  137.89 ,  138.89 ,      53197 ,   9163
27/05/24 ,  138.71 ,  138.55 ,  139.35 ,  138.03 ,  138.71 ,      44314 ,   8005
24/05/24 ,  138.71 ,  138.46 ,  139.13 ,  138.02 ,  138.99 ,      58907 ,  12400
23/05/24 ,  138.77 ,  139.14 ,  140.21 ,  138.52 ,  139.52 ,      38426 ,   8284
22/05/24 ,  138.96 ,  139.14 ,  139.49 ,  138.93 ,  139.47 ,      35558 ,   8215
21/05/24 ,  139.31 ,  139.59 ,  140.58 ,  138.91 ,  139.98 ,      52259 ,   9745
20/05/24 ,  139.98 ,  139.83 ,  140.16 ,  139.45 ,  139.91 ,      50122 ,  11644
17/05/24 ,  139.89 ,  139.59 ,  140.16 ,  139.32 ,  139.32 ,      42950 ,  10507
16/05/24 ,  139.32 ,  139.40 ,  139.72 ,  138.76 ,  138.81 ,      50068 ,   7817
15/05/24 ,  138.69 ,  138.71 ,  138.81 ,  138.52 ,  138.52 ,      54677 ,  11518
14/05/24 ,  138.50 ,  138.83 ,  139.71 ,  138.44 ,  139.53 ,      57735 ,   8868
13/05/24 ,  139.39 ,  139.78 ,  140.84 ,  139.32 ,  140.84 ,      67006 ,   9644
10/05/24 ,  140.84 ,  140.96 ,  141.76 ,  140.05 ,  141.04 ,      53179 ,  11296
09/05/24 ,  140.98 ,  141.79 ,  142.30 ,  140.97 ,  142.30 ,      44508 ,   9328
08/05/24 ,  142.08 ,  141.82 ,  142.42 ,  141.22 ,  142.30 ,      40462 ,   7830
07/05/24 ,  142.17 ,  142.47 ,  142.99 ,  141.97 ,  142.84 ,      37634 ,   7718
06/05/24 ,  142.84 ,  142.57 ,  143.05 ,  141.82 ,  142.80 ,      47773 ,   8077
03/05/24 ,  142.80 ,  142.39 ,  143.16 ,  141.51 ,  141.70 ,      35068 ,   9285
02/05/24 ,  141.42 ,  141.54 ,  142.30 ,  139.68 ,  141.92 ,      45746 ,   9094
30/04/24 ,  141.92 ,  141.93 ,  142.38 ,  141.35 ,  142.00 ,      44291 ,   8620
29/04/24 ,  142.00 ,  140.93 ,  142.12 ,  139.85 ,  139.89 ,      54360 ,   7292
26/04/24 ,  139.84 ,  140.04 ,  140.34 ,  139.83 ,  140.03 ,      41543 ,  10299
25/04/24 ,  140.03 ,  139.58 ,  140.07 ,  139.09 ,  139.45 ,      42888 ,   7610
24/04/24 ,  139.09 ,  139.35 ,  139.80 ,  139.06 ,  139.61 ,      45466 ,  10698
23/04/24 ,  139.53 ,  139.44 ,  139.63 ,  138.99 ,  139.48 ,      48112 ,   8880
22/04/24 ,  139.49 ,  139.56 ,  140.02 ,  139.07 ,  139.63 ,      61021 ,  11204
19/04/24 ,  139.41 ,  139.83 ,  140.42 ,  138.90 ,  140.01 ,      55191 ,  10897
18/04/24 ,  140.01 ,  140.12 ,  140.88 ,  139.56 ,  140.78 ,      57906 ,  10693
17/04/24 ,  140.51 ,  140.92 ,  142.19 ,  140.43 ,  141.97 ,      51335 ,  12946
16/04/24 ,  141.79 ,  140.88 ,  141.79 ,  140.06 ,  140.99 ,      57558 ,   8330
15/04/24 ,  140.73 ,  141.24 ,  142.99 ,  140.55 ,  142.77 ,      96450 ,  15683
12/04/24 ,  142.63 ,  142.69 ,  143.06 ,  142.21 ,  142.94 ,      49084 ,  10040
11/04/24 ,  142.88 ,  142.94 ,  143.06 ,  142.25 ,  143.05 ,      41023 ,   6194
10/04/24 ,  143.05 ,  142.84 ,  143.25 ,  142.21 ,  142.95 ,      41313 ,   7564
09/04/24 ,  142.94 ,  142.95 ,  143.25 ,  142.63 ,  142.94 ,      46701 ,   6367
08/04/24 ,  142.89 ,  143.06 ,  143.49 ,  142.89 ,  143.33 ,      48235 ,   8651
05/04/24 ,  143.24 ,  143.04 ,  143.24 ,  142.89 ,  143.05 ,      44517 ,  11907
04/04/24 ,  142.99 ,  143.04 ,  143.33 ,  142.90 ,  143.14 ,      30981 ,   6886
03/04/24 ,  143.14 ,  143.04 ,  143.33 ,  142.76 ,  143.29 ,      44735 ,   6806
02/04/24 ,  143.29 ,  143.03 ,  143.39 ,  142.80 ,  143.16 ,      43164 ,   6325
01/04/24 ,  143.40 ,  142.30 ,  143.73 ,  141.22 ,  142.99 ,      83737 ,  15300
28/03/24 ,  142.99 ,  142.72 ,  143.31 ,  142.14 ,  142.38 ,      52458 ,   8159
27/03/24 ,  142.14 ,  142.12 ,  142.47 ,  142.00 ,  142.22 ,      40170 ,   6342
26/03/24 ,  142.14 ,  142.17 ,  142.54 ,  141.93 ,  142.31 ,      41151 ,   6082
25/03/24 ,  142.16 ,  142.08 ,  142.36 ,  141.71 ,  142.18 ,      52066 ,   9267
22/03/24 ,  142.14 ,  142.17 ,  142.36 ,  142.06 ,  142.21 ,      45805 ,   9659
21/03/24 ,  142.12 ,  142.11 ,  142.81 ,  141.59 ,  142.54 ,      56596 ,   8840
20/03/24 ,  142.22 ,  142.45 ,  142.80 ,  141.93 ,  142.80 ,      45654 ,   9951
19/03/24 ,  142.55 ,  142.69 ,  142.98 ,  142.36 ,  142.39 ,      43358 ,   5126
18/03/24 ,  142.36 ,  142.19 ,  142.54 ,  141.43 ,  141.43 ,      43714 ,   7445
15/03/24 ,  140.86 ,  142.00 ,  142.99 ,  140.86 ,  141.64 ,      67811 ,  11010
14/03/24 ,  141.46 ,  141.04 ,  141.71 ,  140.48 ,  140.85 ,      52298 ,   6886
13/03/24 ,  140.85 ,  141.54 ,  142.99 ,  140.63 ,  142.43 ,      54693 ,   8526
12/03/24 ,  142.21 ,  143.15 ,  144.04 ,  142.14 ,  144.04 ,      52708 ,   8519
11/03/24 ,  144.04 ,  143.89 ,  144.39 ,  143.48 ,  144.31 ,      43525 ,   6418
08/03/24 ,  144.31 ,  143.83 ,  144.44 ,  143.25 ,  143.25 ,      53053 ,   9333
07/03/24 ,  143.25 ,  143.28 ,  143.47 ,  142.99 ,  143.07 ,      36337 ,   7174
06/03/24 ,  142.97 ,  142.90 ,  143.40 ,  142.14 ,  142.64 ,      48660 ,   7515
05/03/24 ,  142.64 ,  142.76 ,  142.99 ,  142.59 ,  142.59 ,      45122 ,   5937
04/03/24 ,  142.59 ,  142.47 ,  142.99 ,  142.22 ,  142.99 ,      62512 ,  11003
01/03/24 ,  142.99 ,  142.77 ,  143.64 ,  142.06 ,  142.89 ,      62144 ,   9580
29/02/24 ,  142.90 ,  141.91 ,  142.91 ,  140.84 ,  140.84 ,      70788 ,  10851
28/02/24 ,  140.84 ,  140.80 ,  141.13 ,  140.60 ,  140.60 ,      54190 ,   8300
27/02/24 ,  140.60 ,  140.52 ,  140.80 ,  140.13 ,  140.13 ,      58159 ,   9408
26/02/24 ,  140.13 ,  140.02 ,  140.38 ,  139.75 ,  139.75 ,      53700 ,  10430
23/02/24 ,  139.75 ,  140.19 ,  140.87 ,  139.39 ,  139.89 ,      55840 ,   9825
22/02/24 ,  139.70 ,  141.03 ,  141.94 ,  139.70 ,  141.40 ,      57393 ,   7585
21/02/24 ,  141.40 ,  141.27 ,  141.86 ,  140.35 ,  140.35 ,      48405 ,   6712
20/02/24 ,  140.35 ,  139.50 ,  140.39 ,  138.86 ,  139.36 ,      55517 ,  11791
19/02/24 ,  139.36 ,  139.12 ,  139.36 ,  138.95 ,  139.04 ,      52274 ,   9229
16/02/24 ,  138.84 ,  138.94 ,  139.13 ,  138.52 ,  138.52 ,      54833 ,  12805
15/02/24 ,  138.52 ,  138.52 ,  138.71 ,  138.28 ,  138.50 ,      49718 ,  10182
14/02/24 ,  138.50 ,  138.41 ,  138.71 ,  137.86 ,  138.45 ,      41254 ,   6587
09/02/24 ,  138.45 ,  138.42 ,  138.97 ,  137.46 ,  138.28 ,      69423 ,   9967
08/02/24 ,  138.29 ,  138.53 ,  138.71 ,  138.13 ,  138.61 ,      59962 ,   7505
07/02/24 ,  138.61 ,  138.27 ,  138.71 ,  137.87 ,  138.01 ,      40073 ,   7875
06/02/24 ,  138.01 ,  137.66 ,  138.01 ,  137.13 ,  137.30 ,      44944 ,   6458
05/02/24 ,  137.30 ,  137.07 ,  137.77 ,  136.71 ,  137.28 ,      59842 ,   7230
02/02/24 ,  137.28 ,  137.47 ,  137.99 ,  136.98 ,  137.54 ,      65857 ,  14698
01/02/24 ,  137.54 ,  137.51 ,  138.02 ,  137.00 ,  138.01 ,      49737 ,   7000
31/01/24 ,  138.01 ,  137.30 ,  138.20 ,  136.71 ,  136.71 ,      52668 ,   8909
30/01/24 ,  136.71 ,  136.90 ,  137.13 ,  136.65 ,  137.05 ,      47104 ,   8681
29/01/24 ,  137.01 ,  137.02 ,  137.35 ,  136.53 ,  137.00 ,      52742 ,  13503
26/01/24 ,  137.00 ,  136.89 ,  137.16 ,  136.48 ,  136.49 ,      61943 ,  10839
25/01/24 ,  136.49 ,  136.53 ,  136.73 ,  136.12 ,  136.28 ,      47350 ,   7384
24/01/24 ,  136.28 ,  136.36 ,  136.72 ,  136.02 ,  136.35 ,      43056 ,   7829
23/01/24 ,  136.35 ,  136.53 ,  136.79 ,  136.20 ,  136.54 ,      53560 ,  10502
22/01/24 ,  136.54 ,  136.43 ,  136.80 ,  136.12 ,  136.80 ,      60983 ,   9855
19/01/24 ,  136.80 ,  136.61 ,  137.08 ,  136.12 ,  136.71 ,      71989 ,  11887
18/01/24 ,  136.53 ,  136.60 ,  136.93 ,  136.12 ,  136.56 ,      52779 ,   8434
17/01/24 ,  136.56 ,  136.83 ,  137.26 ,  136.14 ,  136.55 ,      61863 ,  10655
16/01/24 ,  136.55 ,  136.41 ,  136.70 ,  135.93 ,  136.00 ,      67351 ,  10031
15/01/24 ,  135.99 ,  135.85 ,  136.18 ,  135.43 ,  135.62 ,      93165 ,  11456
12/01/24 ,  135.62 ,  135.54 ,  135.74 ,  135.24 ,  135.24 ,      65563 ,  11086
11/01/24 ,  135.24 ,  135.39 ,  135.61 ,  135.03 ,  135.52 ,      47719 ,   7050
10/01/24 ,  135.40 ,  135.36 ,  135.61 ,  135.20 ,  135.32 ,      56494 ,   7001
09/01/24 ,  135.32 ,  135.33 ,  135.49 ,  135.11 ,  135.38 ,      50290 ,   8876
08/01/24 ,  135.38 ,  135.43 ,  135.66 ,  135.27 ,  135.52 ,      67799 ,   8499
05/01/24 ,  135.45 ,  135.27 ,  135.57 ,  135.04 ,  135.26 ,      60302 ,  10200
04/01/24 ,  135.26 ,  135.24 ,  135.40 ,  134.93 ,  135.24 ,      93121 ,   8847
03/01/24 ,  135.24 ,  135.23 ,  135.39 ,  135.08 ,  135.27 ,      49588 ,   8612
02/01/24 ,  135.27 ,  135.01 ,  135.42 ,  134.22 ,  134.36 ,      96951 ,  12666
28/12/23 ,  134.33 ,  134.59 ,  135.02 ,  134.25 ,  134.74 ,      80350 ,  10178
27/12/23 ,  134.70 ,  134.64 ,  134.87 ,  134.18 ,  134.18 ,      57723 ,   6960
26/12/23 ,  134.17 ,  133.79 ,  134.20 ,  133.18 ,  133.54 ,      70399 ,  11645
22/12/23 ,  133.53 ,  133.30 ,  133.57 ,  132.68 ,  132.72 ,      91323 ,  12856
21/12/23 ,  132.70 ,  133.06 ,  133.62 ,  131.47 ,  133.14 ,      81558 ,  11941
20/12/23 ,  133.09 ,  133.15 ,  133.50 ,  132.70 ,  132.73 ,     114508 ,  11267
19/12/23 ,  132.61 ,  132.63 ,  133.02 ,  131.89 ,  132.10 ,      74855 ,  10121
18/12/23 ,  131.65 ,  131.99 ,  132.51 ,  131.35 ,  131.36 ,     196824 ,  24539
15/12/23 ,  128.55 ,  130.05 ,  133.78 ,  128.55 ,  133.28 ,     438148 ,  20390
14/12/23 ,  133.27 ,  133.68 ,  133.87 ,  133.09 ,  133.51 ,      62659 ,  13872
13/12/23 ,  133.51 ,  133.45 ,  133.86 ,  133.09 ,  133.11 ,      66411 ,   9383
12/12/23 ,  133.03 ,  133.21 ,  133.92 ,  133.00 ,  133.67 ,     123063 ,  14398
11/12/23 ,  133.67 ,  133.57 ,  133.98 ,  133.03 ,  133.67 ,      62328 ,  12938
08/12/23 ,  133.67 ,  133.47 ,  133.91 ,  132.70 ,  133.21 ,      68743 ,  12436
07/12/23 ,  133.18 ,  133.60 ,  134.20 ,  132.98 ,  133.14 ,      57006 ,   9848
06/12/23 ,  133.09 ,  133.43 ,  134.05 ,  133.00 ,  133.09 ,      72112 ,   9192
05/12/23 ,  133.03 ,  133.03 ,  133.37 ,  132.85 ,  133.05 ,     204591 ,  11580
04/12/23 ,  133.05 ,  133.04 ,  133.42 ,  132.64 ,  132.70 ,      65804 ,   9967
01/12/23 ,  132.70 ,  132.97 ,  133.62 ,  132.57 ,  133.62 ,      83745 ,  16843
30/11/23 ,  132.93 ,  132.93 ,  133.43 ,  132.09 ,  132.09 ,      74289 ,   9678
29/11/23 ,  132.09 ,  132.02 ,  132.33 ,  131.74 ,  131.87 ,      60119 ,  11188
28/11/23 ,  131.86 ,  131.70 ,  132.62 ,  131.26 ,  131.91 ,     237354 ,  18777
27/11/23 ,  131.89 ,  132.65 ,  133.31 ,  131.88 ,  133.10 ,     116594 ,  14420
24/11/23 ,  133.10 ,  133.35 ,  133.55 ,  133.02 ,  133.41 ,      74561 ,  13114
23/11/23 ,  133.41 ,  133.47 ,  133.74 ,  133.08 ,  133.71 ,      49987 ,   8502
22/11/23 ,  133.71 ,  133.43 ,  133.86 ,  132.62 ,  133.52 ,      75948 ,  13322
21/11/23 ,  133.52 ,  133.57 ,  134.05 ,  132.86 ,  133.39 ,      75995 ,  11372
20/11/23 ,  133.31 ,  132.98 ,  133.89 ,  132.00 ,  132.04 ,     175165 ,  11138
17/11/23 ,  131.92 ,  131.89 ,  132.20 ,  131.61 ,  131.77 ,      69687 ,   9696
16/11/23 ,  131.75 ,  131.71 ,  132.20 ,  131.45 ,  131.45 ,      87138 ,  13163
14/11/23 ,  131.35 ,  131.30 ,  131.48 ,  130.96 ,  131.12 ,      63874 ,   7080
13/11/23 ,  131.12 ,  130.95 ,  131.22 ,  130.67 ,  131.04 ,      64560 ,   8450
10/11/23 ,  131.04 ,  131.07 ,  131.69 ,  130.12 ,  130.12 ,      61179 ,   9514
09/11/23 ,  130.12 ,  130.10 ,  130.39 ,  129.87 ,  129.91 ,      49976 ,   6583
08/11/23 ,  129.91 ,  129.91 ,  130.09 ,  129.80 ,  129.98 ,      52901 ,   9202
07/11/23 ,  129.98 ,  129.77 ,  130.12 ,  129.35 ,  129.87 ,      59044 ,   9602
06/11/23 ,  129.87 ,  129.90 ,  130.12 ,  129.62 ,  129.99 ,      69864 ,  10784
03/11/23 ,  129.91 ,  129.60 ,  129.95 ,  129.01 ,  129.01 ,      64132 ,  11628
01/11/23 ,  128.96 ,  129.27 ,  130.21 ,  127.69 ,  130.12 ,      93090 ,  11134
31/10/23 ,  129.23 ,  129.22 ,  129.52 ,  128.89 ,  129.32 ,     280732 ,   8952
30/10/23 ,  129.17 ,  129.30 ,  129.57 ,  129.14 ,  129.14 ,      74859 ,   9415
27/10/23 ,  129.03 ,  128.98 ,  129.20 ,  128.85 ,  128.85 ,      57776 ,  10702
26/10/23 ,  128.82 ,  129.08 ,  129.37 ,  128.82 ,  129.25 ,      81662 ,   8893
25/10/23 ,  129.17 ,  129.13 ,  129.37 ,  128.98 ,  129.03 ,      69444 ,  11694
24/10/23 ,  128.98 ,  129.20 ,  129.73 ,  128.91 ,  129.64 ,      87106 ,  12393
23/10/23 ,  129.47 ,  129.51 ,  130.05 ,  129.28 ,  130.05 ,      75325 ,  10721
20/10/23 ,  129.86 ,  129.99 ,  130.67 ,  129.72 ,  130.02 ,      82551 ,  10855
19/10/23 ,  130.00 ,  130.03 ,  130.27 ,  129.69 ,  130.27 ,      66813 ,   9203
18/10/23 ,  130.27 ,  130.11 ,  130.68 ,  129.99 ,  130.53 ,      70277 ,  11032
17/10/23 ,  130.69 ,  130.21 ,  130.69 ,  129.99 ,  130.28 ,      85343 ,  12448
16/10/23 ,  130.28 ,  130.12 ,  130.46 ,  129.99 ,  130.25 ,     107893 ,  14945
13/10/23 ,  129.95 ,  130.05 ,  130.64 ,  129.95 ,  130.16 ,      72741 ,  12617
11/10/23 ,  130.05 ,  130.05 ,  130.28 ,  129.87 ,  130.06 ,      65682 ,  10554
10/10/23 ,  130.06 ,  130.07 ,  130.43 ,  129.94 ,  130.21 ,     128444 ,  12689
09/10/23 ,  130.05 ,  130.05 ,  130.54 ,  129.91 ,  130.28 ,      92094 ,  13680
06/10/23 ,  130.05 ,  130.25 ,  130.74 ,  129.98 ,  130.74 ,      95578 ,  13042
05/10/23 ,  130.59 ,  130.59 ,  131.26 ,  130.30 ,  130.80 ,      77829 ,  12121
04/10/23 ,  130.78 ,  130.84 ,  131.19 ,  130.69 ,  131.15 ,      65165 ,   8793
03/10/23 ,  130.78 ,  130.85 ,  131.32 ,  130.62 ,  130.86 ,      78118 ,  10246
02/10/23 ,  130.69 ,  130.88 ,  131.46 ,  130.36 ,  131.34 ,     123541 ,  19878
29/09/23 ,  131.20 ,  131.19 ,  131.51 ,  130.62 ,  130.62 ,      93272 ,  13776
28/09/23 ,  130.38 ,  130.52 ,  130.77 ,  130.36 ,  130.46 ,     157260 ,  14147
27/09/23 ,  130.38 ,  130.49 ,  131.34 ,  130.27 ,  130.95 ,     289838 ,  15961
26/09/23 ,  130.78 ,  131.20 ,  131.50 ,  130.78 ,  131.11 ,     277981 ,  10325
25/09/23 ,  131.10 ,  131.12 ,  131.50 ,  130.86 ,  131.00 ,      75162 ,  12192
22/09/23 ,  130.78 ,  131.15 ,  131.59 ,  130.77 ,  131.47 ,     102493 ,  14638
21/09/23 ,  131.41 ,  131.26 ,  131.83 ,  130.84 ,  130.94 ,      91596 ,  15641
20/09/23 ,  130.78 ,  131.18 ,  131.67 ,  130.78 ,  131.41 ,      98659 ,  18264
19/09/23 ,  131.28 ,  131.28 ,  131.83 ,  131.17 ,  131.32 ,      72754 ,  15893
18/09/23 ,  131.34 ,  131.35 ,  132.00 ,  130.91 ,  131.59 ,      89744 ,  14053
15/09/23 ,  132.21 ,  131.65 ,  132.21 ,  130.15 ,  130.61 ,     481296 ,  25443
14/09/23 ,  130.58 ,  130.51 ,  131.19 ,  130.38 ,  130.90 ,     144502 ,  16354
13/09/23 ,  130.78 ,  130.85 ,  131.46 ,  130.73 ,  131.15 ,      64051 ,  11908
12/09/23 ,  131.15 ,  130.78 ,  131.46 ,  130.68 ,  130.83 ,      70374 ,  12960
11/09/23 ,  130.78 ,  130.85 ,  131.51 ,  130.65 ,  131.21 ,      71280 ,  12691
08/09/23 ,  131.02 ,  130.93 ,  131.23 ,  130.54 ,  130.78 ,      79308 ,  16229
06/09/23 ,  130.78 ,  130.71 ,  131.32 ,  130.38 ,  131.09 ,      86570 ,  16308
05/09/23 ,  130.76 ,  131.07 ,  131.49 ,  130.74 ,  131.11 ,      73907 ,  14445
04/09/23 ,  131.01 ,  131.20 ,  131.50 ,  130.85 ,  130.95 ,      58793 ,  12316
01/09/23 ,  130.74 ,  131.14 ,  131.67 ,  130.60 ,  131.10 ,     103186 ,  18517
31/08/23 ,  130.87 ,  130.73 ,  131.02 ,  130.49 ,  130.89 ,      76562 ,  11570
30/08/23 ,  130.77 ,  130.40 ,  130.77 ,  130.11 ,  130.27 ,      89755 ,  11816
29/08/23 ,  130.28 ,  130.08 ,  130.59 ,  129.91 ,  130.11 ,      97657 ,  14742
28/08/23 ,  130.08 ,  129.99 ,  130.30 ,  129.88 ,  130.29 ,      89416 ,  14649
25/08/23 ,  130.33 ,  130.09 ,  130.68 ,  129.93 ,  130.06 ,      72081 ,  17869
24/08/23 ,  130.06 ,  130.03 ,  130.34 ,  129.87 ,  130.34 ,      54599 ,  12852
23/08/23 ,  130.36 ,  129.95 ,  130.45 ,  129.84 ,  130.06 ,     164502 ,  14783
22/08/23 ,  130.09 ,  130.03 ,  130.64 ,  129.47 ,  129.48 ,      94181 ,  16873
21/08/23 ,  129.19 ,  129.42 ,  131.41 ,  128.87 ,  130.85 ,     248052 ,  17407
18/08/23 ,  130.49 ,  130.32 ,  130.67 ,  130.19 ,  130.37 ,      72474 ,  13102
17/08/23 ,  130.15 ,  130.53 ,  130.79 ,  130.08 ,  130.79 ,      75881 ,  11273
16/08/23 ,  130.80 ,  130.61 ,  130.80 ,  130.57 ,  130.61 ,      71644 ,  12973
15/08/23 ,  130.61 ,  130.68 ,  131.41 ,  130.54 ,  130.89 ,      80525 ,  13724
14/08/23 ,  130.68 ,  131.05 ,  131.49 ,  130.68 ,  131.03 ,      82535 ,  13430
11/08/23 ,  130.78 ,  130.90 ,  131.25 ,  130.61 ,  130.82 ,      67338 ,  11052
10/08/23 ,  130.68 ,  130.83 ,  131.42 ,  130.58 ,  131.06 ,      75009 ,   9595
09/08/23 ,  130.85 ,  131.01 ,  131.40 ,  130.64 ,  131.14 ,      71365 ,   8041
08/08/23 ,  131.14 ,  131.37 ,  131.81 ,  131.04 ,  131.58 ,      84494 ,  11221
07/08/23 ,  131.59 ,  131.87 ,  132.32 ,  131.51 ,  132.32 ,      70428 ,  10181
04/08/23 ,  131.95 ,  132.00 ,  132.30 ,  131.82 ,  131.87 ,      68826 ,  10951
03/08/23 ,  131.67 ,  131.66 ,  131.91 ,  131.46 ,  131.67 ,      95994 ,  13667
02/08/23 ,  131.59 ,  131.48 ,  131.63 ,  131.33 ,  131.33 ,     102681 ,  14043
01/08/23 ,  131.47 ,  131.46 ,  131.85 ,  130.81 ,  131.73 ,     147067 ,  16736
31/07/23 ,  130.82 ,  130.85 ,  131.34 ,  130.55 ,  131.21 ,     132077 ,  17528
28/07/23 ,  131.21 ,  131.26 ,  131.68 ,  130.90 ,  131.43 ,      86762 ,   9884
27/07/23 ,  131.19 ,  131.35 ,  131.81 ,  131.15 ,  131.37 ,      71253 ,  12054
26/07/23 ,  131.05 ,  131.37 ,  132.15 ,  131.05 ,  132.05 ,      70703 ,  13985
25/07/23 ,  131.93 ,  132.03 ,  132.33 ,  131.36 ,  131.94 ,      80637 ,  13225
24/07/23 ,  131.76 ,  131.78 ,  132.79 ,  131.26 ,  131.26 ,      99409 ,  17114
21/07/23 ,  130.87 ,  130.63 ,  131.05 ,  130.23 ,  130.63 ,      82559 ,  10540
20/07/23 ,  130.22 ,  130.34 ,  131.35 ,  129.51 ,  130.38 ,      71527 ,   7439
19/07/23 ,  130.12 ,  130.31 ,  131.43 ,  129.57 ,  130.18 ,      80295 ,  12724
18/07/23 ,  130.05 ,  130.54 ,  131.91 ,  129.70 ,  131.79 ,     143744 ,  12773
17/07/23 ,  131.32 ,  131.79 ,  132.94 ,  131.26 ,  132.62 ,      90377 ,  11306
14/07/23 ,  132.24 ,  133.32 ,  134.27 ,  132.24 ,  133.98 ,      71625 ,  11310
13/07/23 ,  133.98 ,  133.39 ,  134.38 ,  132.96 ,  133.60 ,      54375 ,   8274
12/07/23 ,  133.52 ,  133.97 ,  134.63 ,  133.52 ,  134.49 ,      60969 ,   9636
11/07/23 ,  134.49 ,  134.04 ,  135.04 ,  133.32 ,  133.86 ,      49175 ,   7695
10/07/23 ,  133.86 ,  133.55 ,  133.86 ,  133.32 ,  133.32 ,      40073 ,   6446
07/07/23 ,  133.32 ,  133.24 ,  133.86 ,  132.62 ,  132.93 ,      43222 ,   5834
06/07/23 ,  132.59 ,  132.44 ,  133.03 ,  132.06 ,  132.37 ,      42104 ,   5856
05/07/23 ,  132.24 ,  132.21 ,  132.31 ,  131.99 ,  132.24 ,      43157 ,   6783
04/07/23 ,  132.24 ,  132.20 ,  132.45 ,  131.82 ,  131.82 ,      45261 ,   8419
03/07/23 ,  131.82 ,  132.51 ,  133.51 ,  131.44 ,  132.96 ,      64142 ,   9216
30/06/23 ,  132.82 ,  132.57 ,  133.23 ,  131.81 ,  131.81 ,      52854 ,   5850
29/06/23 ,  131.79 ,  131.81 ,  132.01 ,  131.26 ,  131.76 ,      54924 ,   6825
28/06/23 ,  131.76 ,  131.79 ,  132.00 ,  131.60 ,  131.83 ,      43695 ,   6880
27/06/23 ,  131.83 ,  131.67 ,  132.00 ,  131.10 ,  131.60 ,      62828 ,   6445
26/06/23 ,  131.60 ,  131.26 ,  131.75 ,  130.80 ,  131.42 ,      56289 ,   6807
23/06/23 ,  131.42 ,  131.20 ,  131.81 ,  130.71 ,  131.07 ,      46562 ,   6061
22/06/23 ,  131.07 ,  131.14 ,  131.66 ,  130.73 ,  131.66 ,      49163 ,   6944
21/06/23 ,  131.70 ,  131.22 ,  131.81 ,  130.30 ,  131.29 ,      62412 ,   9061
20/06/23 ,  130.82 ,  131.65 ,  132.39 ,  130.55 ,  130.58 ,      73252 ,  10069
19/06/23 ,  130.55 ,  129.80 ,  130.59 ,  128.69 ,  128.69 ,      54300 ,   4820
16/06/23 ,  128.68 ,  128.76 ,  129.13 ,  127.99 ,  128.90 ,      63394 ,   6156
15/06/23 ,  128.68 ,  128.65 ,  129.05 ,  127.60 ,  127.60 ,      66866 ,   7354
14/06/23 ,  127.49 ,  127.27 ,  127.49 ,  127.05 ,  127.05 ,      50493 ,   9048
13/06/23 ,  127.05 ,  126.98 ,  127.10 ,  126.51 ,  127.05 ,      44883 ,   6707
12/06/23 ,  127.05 ,  126.78 ,  127.26 ,  126.29 ,  126.59 ,      69745 ,  11006
09/06/23 ,  126.31 ,  125.92 ,  126.64 ,  125.64 ,  125.69 ,     133269 ,   8752
07/06/23 ,  125.66 ,  125.62 ,  125.86 ,  125.48 ,  125.70 ,     134081 ,  26251
06/06/23 ,  125.66 ,  125.76 ,  126.27 ,  125.48 ,  126.14 ,     180660 ,  12281
05/06/23 ,  126.14 ,  126.35 ,  126.81 ,  126.05 ,  126.64 ,     134477 ,   9155
02/06/23 ,  127.78 ,  127.97 ,  128.26 ,  127.32 ,  127.97 ,      42473 ,   4441
01/06/23 ,  127.87 ,  127.64 ,  128.62 ,  125.81 ,  125.87 ,     141904 ,   9116
31/05/23 ,  125.49 ,  125.25 ,  125.70 ,  125.07 ,  125.41 ,     125890 ,  13672
30/05/23 ,  125.46 ,  125.44 ,  125.68 ,  125.22 ,  125.66 ,      92054 ,   7549
29/05/23 ,  125.66 ,  125.70 ,  125.95 ,  125.49 ,  125.80 ,      83240 ,   5651
26/05/23 ,  125.80 ,  125.81 ,  126.22 ,  125.40 ,  126.05 ,      63688 ,   4870
25/05/23 ,  125.96 ,  125.52 ,  126.05 ,  125.28 ,  125.30 ,      75133 ,   6385
24/05/23 ,  125.26 ,  125.44 ,  125.80 ,  125.26 ,  125.70 ,      88148 ,   8328
23/05/23 ,  125.87 ,  126.34 ,  126.92 ,  125.87 ,  126.92 ,      86783 ,   7483
22/05/23 ,  126.89 ,  126.79 ,  127.41 ,  126.30 ,  126.30 ,      60994 ,   7027
19/05/23 ,  126.35 ,  126.28 ,  126.97 ,  125.86 ,  126.65 ,     101559 ,  10859
18/05/23 ,  126.64 ,  127.04 ,  127.61 ,  126.62 ,  126.94 ,      79930 ,   7564
17/05/23 ,  126.94 ,  127.05 ,  127.70 ,  126.74 ,  126.86 ,      58235 ,   5068
16/05/23 ,  126.86 ,  126.81 ,  127.70 ,  126.29 ,  127.70 ,      63673 ,   7741
15/05/23 ,  127.70 ,  128.16 ,  129.21 ,  127.61 ,  128.27 ,      67962 ,   7231
12/05/23 ,  128.12 ,  128.22 ,  128.89 ,  127.35 ,  128.16 ,      34392 ,   4550
11/05/23 ,  128.35 ,  128.00 ,  129.21 ,  127.08 ,  127.17 ,      35262 ,   3373
10/05/23 ,  126.94 ,  126.87 ,  127.20 ,  126.40 ,  126.78 ,      39031 ,   6052
09/05/23 ,  126.93 ,  126.94 ,  127.56 ,  126.81 ,  127.50 ,      45095 ,   5051
08/05/23 ,  127.35 ,  127.95 ,  129.75 ,  127.35 ,  127.51 ,      50365 ,   6310
05/05/23 ,  127.51 ,  127.34 ,  127.60 ,  126.81 ,  127.35 ,      30779 ,   4019
04/05/23 ,  126.99 ,  127.07 ,  127.35 ,  126.64 ,  126.78 ,      26641 ,   3932
03/05/23 ,  126.55 ,  126.64 ,  127.12 ,  126.18 ,  126.55 ,      54241 ,   8133
02/05/23 ,  126.55 ,  126.43 ,  127.35 ,  125.60 ,  125.68 ,      62570 ,   7335
28/04/23 ,  125.68 ,  125.66 ,  125.68 ,  125.54 ,  125.61 ,      53233 ,   4595
27/04/23 ,  125.68 ,  125.47 ,  125.68 ,  125.25 ,  125.32 ,      42320 ,   3789
26/04/23 ,  125.32 ,  125.01 ,  125.44 ,  124.37 ,  124.69 ,      42259 ,   5623
25/04/23 ,  124.32 ,  124.67 ,  125.24 ,  124.31 ,  124.37 ,      44401 ,   5218
24/04/23 ,  124.37 ,  124.52 ,  125.32 ,  123.94 ,  125.18 ,      66440 ,   5830
20/04/23 ,  125.44 ,  125.25 ,  125.54 ,  124.97 ,  125.40 ,      33136 ,   5459
19/04/23 ,  125.31 ,  125.47 ,  125.66 ,  124.96 ,  125.32 ,      35497 ,   3922
18/04/23 ,  125.33 ,  125.50 ,  125.66 ,  125.18 ,  125.59 ,      33704 ,   4619
17/04/23 ,  125.41 ,  125.50 ,  125.68 ,  125.18 ,  125.32 ,      51055 ,   5031
14/04/23 ,  125.32 ,  124.54 ,  125.32 ,  123.53 ,  123.53 ,      37779 ,   3763
13/04/23 ,  123.53 ,  123.93 ,  124.51 ,  123.02 ,  123.95 ,      40778 ,   4291
12/04/23 ,  123.83 ,  123.61 ,  123.83 ,  123.47 ,  123.63 ,      35394 ,   4475
11/04/23 ,  123.63 ,  123.51 ,  123.73 ,  123.17 ,  123.17 ,      33277 ,   4221
10/04/23 ,  123.16 ,  123.16 ,  123.70 ,  122.99 ,  123.13 ,      46542 ,   5955
06/04/23 ,  123.12 ,  123.11 ,  123.64 ,  122.98 ,  123.28 ,      38261 ,   6890
05/04/23 ,  123.28 ,  123.32 ,  123.70 ,  122.98 ,  123.30 ,      43274 ,   5179
04/04/23 ,  123.30 ,  123.39 ,  123.76 ,  123.07 ,  123.50 ,      40378 ,   5550
03/04/23 ,  123.50 ,  123.53 ,  123.80 ,  123.30 ,  123.46 ,      50981 ,   8276
31/03/23 ,  123.28 ,  123.02 ,  123.49 ,  122.87 ,  122.91 ,      50740 ,   6247
30/03/23 ,  122.91 ,  122.89 ,  122.91 ,  122.79 ,  122.83 ,      37817 ,   3247
29/03/23 ,  122.83 ,  122.87 ,  122.91 ,  122.72 ,  122.80 ,      34350 ,   3907
28/03/23 ,  122.85 ,  122.72 ,  122.91 ,  122.18 ,  122.66 ,      35445 ,   5788
27/03/23 ,  122.66 ,  122.80 ,  122.91 ,  122.46 ,  122.91 ,      33394 ,   5033
24/03/23 ,  122.81 ,  122.37 ,  122.91 ,  122.01 ,  122.08 ,      44070 ,   5646
23/03/23 ,  122.05 ,  122.30 ,  122.91 ,  121.88 ,  122.77 ,      36989 ,   5287
22/03/23 ,  122.74 ,  122.79 ,  122.91 ,  122.43 ,  122.43 ,      25593 ,   3078
21/03/23 ,  122.43 ,  122.26 ,  122.66 ,  121.84 ,  122.07 ,      36357 ,   5333
20/03/23 ,  122.08 ,  122.28 ,  123.58 ,  121.55 ,  122.14 ,      55626 ,   7755
17/03/23 ,  121.87 ,  122.36 ,  123.13 ,  121.87 ,  122.71 ,      67796 ,   6705
16/03/23 ,  122.70 ,  122.65 ,  122.98 ,  122.40 ,  122.72 ,      38850 ,   7748
15/03/23 ,  122.50 ,  122.89 ,  123.10 ,  122.41 ,  123.05 ,      38549 ,   5467
14/03/23 ,  123.05 ,  122.98 ,  123.12 ,  122.77 ,  122.90 ,      37612 ,   5199
13/03/23 ,  122.90 ,  122.94 ,  123.45 ,  122.57 ,  123.30 ,      41862 ,   6607
10/03/23 ,  123.30 ,  122.94 ,  123.71 ,  121.42 ,  123.08 ,      35279 ,   5412
09/03/23 ,  123.08 ,  123.28 ,  123.81 ,  122.77 ,  123.28 ,      27125 ,   3064
08/03/23 ,  123.28 ,  122.89 ,  123.40 ,  122.18 ,  122.77 ,      36082 ,   4361
07/03/23 ,  122.77 ,  122.96 ,  123.54 ,  122.77 ,  123.04 ,      42261 ,   6098
06/03/23 ,  122.88 ,  123.04 ,  123.72 ,  122.83 ,  123.21 ,      57577 ,   7826
03/03/23 ,  123.21 ,  123.10 ,  123.21 ,  123.00 ,  123.07 ,      37681 ,   4686
02/03/23 ,  123.06 ,  123.20 ,  123.63 ,  122.94 ,  123.40 ,      36481 ,   5064
01/03/23 ,  123.36 ,  123.42 ,  124.08 ,  123.18 ,  123.35 ,      39426 ,   5619
28/02/23 ,  123.36 ,  123.62 ,  123.80 ,  123.15 ,  123.37 ,      35533 ,   4288
27/02/23 ,  123.37 ,  122.92 ,  123.53 ,  122.11 ,  122.72 ,      37963 ,   4612
24/02/23 ,  123.05 ,  122.91 ,  123.21 ,  122.45 ,  122.45 ,      33807 ,   3730
23/02/23 ,  122.44 ,  122.66 ,  123.10 ,  122.01 ,  122.28 ,      36005 ,   4321
22/02/23 ,  122.24 ,  122.61 ,  123.47 ,  122.11 ,  123.36 ,      33064 ,   5315
17/02/23 ,  123.36 ,  123.04 ,  123.48 ,  122.01 ,  122.01 ,      34599 ,   3525
16/02/23 ,  122.01 ,  122.15 ,  122.50 ,  121.88 ,  121.88 ,      31405 ,   4708
15/02/23 ,  121.88 ,  121.99 ,  122.72 ,  121.70 ,  122.12 ,      49126 ,   6304
14/02/23 ,  122.10 ,  122.22 ,  122.79 ,  122.01 ,  122.02 ,      54263 ,   5832
13/02/23 ,  122.02 ,  122.04 ,  122.46 ,  121.85 ,  122.23 ,      42779 ,   7349
10/02/23 ,  122.27 ,  122.24 ,  122.79 ,  122.01 ,  122.48 ,      41540 ,   4793
09/02/23 ,  122.48 ,  122.57 ,  122.82 ,  122.15 ,  122.62 ,      31377 ,   4632
08/02/23 ,  122.63 ,  122.50 ,  122.78 ,  122.26 ,  122.43 ,      32495 ,   4298
07/02/23 ,  122.11 ,  122.45 ,  123.48 ,  121.99 ,  123.48 ,      69307 ,   6939
06/02/23 ,  123.48 ,  123.47 ,  123.66 ,  123.31 ,  123.66 ,      29793 ,   4060
03/02/23 ,  123.66 ,  123.57 ,  123.83 ,  122.97 ,  123.49 ,      33580 ,   3198
02/02/23 ,  123.49 ,  123.53 ,  123.77 ,  123.30 ,  123.30 ,      31944 ,   3680
01/02/23 ,  123.30 ,  123.42 ,  123.77 ,  123.12 ,  123.12 ,      28835 ,   4797
31/01/23 ,  122.98 ,  123.10 ,  123.15 ,  122.77 ,  122.77 ,      40511 ,   5337
30/01/23 ,  122.72 ,  122.91 ,  123.15 ,  122.44 ,  122.44 ,      41272 ,   4851
27/01/23 ,  122.44 ,  122.50 ,  122.72 ,  122.26 ,  122.26 ,      34570 ,   5365
26/01/23 ,  122.26 ,  122.66 ,  122.85 ,  122.26 ,  122.32 ,      36123 ,   5233
25/01/23 ,  122.32 ,  122.53 ,  122.84 ,  122.32 ,  122.34 ,      38944 ,   6768
24/01/23 ,  122.22 ,  122.39 ,  122.67 ,  122.21 ,  122.33 ,      32882 ,   5680
23/01/23 ,  122.21 ,  122.45 ,  122.80 ,  121.92 ,  122.54 ,      56944 ,  10682
20/01/23 ,  122.54 ,  122.15 ,  122.79 ,  121.87 ,  122.60 ,      56491 ,   8783
19/01/23 ,  122.26 ,  122.70 ,  122.92 ,  122.18 ,  122.68 ,      47556 ,   5996
18/01/23 ,  122.44 ,  122.77 ,  123.07 ,  122.44 ,  122.69 ,      37317 ,   4691
17/01/23 ,  122.45 ,  122.80 ,  123.14 ,  122.45 ,  123.02 ,      49521 ,   6091
16/01/23 ,  123.02 ,  122.98 ,  123.15 ,  122.52 ,  123.06 ,      42148 ,   4955
13/01/23 ,  123.06 ,  123.12 ,  123.15 ,  123.00 ,  123.04 ,      61130 ,   6426
12/01/23 ,  123.04 ,  122.79 ,  123.04 ,  122.61 ,  122.92 ,      27282 ,   5430
11/01/23 ,  122.92 ,  122.99 ,  123.15 ,  122.70 ,  123.04 ,      26138 ,   4160
10/01/23 ,  123.08 ,  122.97 ,  123.12 ,  122.78 ,  122.93 ,      30889 ,   5711
09/01/23 ,  122.92 ,  122.98 ,  123.15 ,  122.85 ,  122.85 ,      30043 ,   6030
06/01/23 ,  122.85 ,  122.96 ,  123.15 ,  122.72 ,  123.15 ,      31340 ,   6126
05/01/23 ,  123.15 ,  122.86 ,  123.15 ,  122.61 ,  122.97 ,      32135 ,   4426
04/01/23 ,  122.98 ,  123.02 ,  123.15 ,  122.78 ,  123.15 ,      33478 ,   3825
03/01/23 ,  123.09 ,  123.04 ,  123.15 ,  122.78 ,  122.78 ,      45163 ,   7524
02/01/23 ,  122.78 ,  122.62 ,  122.96 ,  122.09 ,  122.92 ,      46382 ,   9492
29/12/22 ,  123.00 ,  122.91 ,  123.00 ,  122.54 ,  122.54 ,      28074 ,   3939
28/12/22 ,  122.13 ,  122.12 ,  122.79 ,  121.52 ,  122.79 ,      47774 ,   5522
27/12/22 ,  122.79 ,  122.37 ,  122.88 ,  121.52 ,  122.36 ,      32862 ,   5251
26/12/22 ,  122.67 ,  121.97 ,  122.68 ,  121.15 ,  121.88 ,      47402 ,   4060
23/12/22 ,  121.88 ,  120.61 ,  121.88 ,  119.70 ,  119.84 ,      38162 ,   4570
22/12/22 ,  119.68 ,  119.89 ,  120.76 ,  119.65 ,  120.18 ,      55867 ,   5306
21/12/22 ,  119.66 ,  120.10 ,  121.09 ,  119.64 ,  120.20 ,      63752 ,   5928
20/12/22 ,  120.20 ,  120.18 ,  120.86 ,  119.60 ,  119.61 ,      57353 ,   6608
19/12/22 ,  119.61 ,  120.16 ,  121.14 ,  119.53 ,  120.39 ,      58827 ,   6557
16/12/22 ,  120.39 ,  120.87 ,  121.74 ,  120.39 ,  120.93 ,      60354 ,   6599
15/12/22 ,  120.93 ,  120.89 ,  121.42 ,  120.65 ,  120.78 ,      38830 ,   4603
14/12/22 ,  120.78 ,  121.10 ,  122.18 ,  120.58 ,  121.18 ,      42913 ,   6769
13/12/22 ,  121.18 ,  121.67 ,  122.67 ,  120.81 ,  121.55 ,      31197 ,   3765
12/12/22 ,  121.26 ,  122.09 ,  122.85 ,  121.18 ,  122.01 ,      37342 ,   4882
09/12/22 ,  121.86 ,  121.48 ,  121.86 ,  121.30 ,  121.34 ,      19982 ,   2545
08/12/22 ,  121.33 ,  121.43 ,  122.21 ,  120.94 ,  121.65 ,      33526 ,   5247
07/12/22 ,  121.31 ,  121.59 ,  122.12 ,  121.14 ,  121.98 ,      40095 ,   4918
06/12/22 ,  121.84 ,  122.28 ,  122.97 ,  121.75 ,  122.17 ,      26374 ,   4044
05/12/22 ,  121.75 ,  122.14 ,  123.19 ,  121.67 ,  122.05 ,      32362 ,   5092
02/12/22 ,  121.71 ,  122.29 ,  122.92 ,  121.71 ,  121.91 ,      32674 ,   5425
01/12/22 ,  121.65 ,  122.22 ,  123.22 ,  121.65 ,  122.45 ,      44800 ,   5551
30/11/22 ,  122.45 ,  122.67 ,  123.66 ,  121.71 ,  121.71 ,      51904 ,   7473
29/11/22 ,  121.46 ,  121.42 ,  122.17 ,  120.98 ,  121.05 ,      34843 ,   4961
28/11/22 ,  121.01 ,  121.15 ,  122.48 ,  120.68 ,  120.68 ,      36560 ,   5457
25/11/22 ,  120.68 ,  120.88 ,  121.80 ,  120.47 ,  120.59 ,      36323 ,   5775
24/11/22 ,  120.59 ,  120.71 ,  121.10 ,  120.43 ,  120.61 ,      26720 ,   4343
23/11/22 ,  120.43 ,  120.77 ,  121.65 ,  120.24 ,  121.41 ,      41580 ,   6099
22/11/22 ,  121.41 ,  121.37 ,  122.21 ,  120.72 ,  121.68 ,      35556 ,   5723
21/11/22 ,  121.35 ,  121.57 ,  122.51 ,  120.55 ,  121.53 ,      50419 ,   8225
18/11/22 ,  121.53 ,  121.65 ,  122.36 ,  121.33 ,  121.45 ,      44569 ,   6265
17/11/22 ,  121.10 ,  121.38 ,  122.89 ,  120.84 ,  122.52 ,      62575 ,   7751
16/11/22 ,  122.51 ,  122.91 ,  124.03 ,  121.82 ,  123.15 ,      57539 ,   8320
14/11/22 ,  122.95 ,  123.71 ,  124.82 ,  122.61 ,  122.61 ,      53183 ,   7244
11/11/22 ,  122.61 ,  122.68 ,  123.47 ,  122.09 ,  123.30 ,      40759 ,   6802
10/11/22 ,  123.30 ,  122.59 ,  123.30 ,  121.80 ,  122.92 ,      53594 ,   7022
09/11/22 ,  122.92 ,  123.11 ,  123.63 ,  122.67 ,  123.19 ,      38264 ,   6604
08/11/22 ,  123.19 ,  123.39 ,  124.00 ,  123.05 ,  123.05 ,      36432 ,   7034
07/11/22 ,  123.05 ,  124.08 ,  125.54 ,  122.92 ,  125.52 ,      51179 ,   6818
04/11/22 ,  125.84 ,  124.48 ,  126.14 ,  123.47 ,  123.78 ,      50692 ,  12257
03/11/22 ,  123.61 ,  123.50 ,  124.05 ,  122.67 ,  123.28 ,      40384 ,   9547
01/11/22 ,  123.28 ,  122.78 ,  123.40 ,  122.04 ,  122.04 ,      39189 ,   7300
31/10/22 ,  122.04 ,  122.20 ,  122.78 ,  120.64 ,  122.53 ,      51401 ,   6808
28/10/22 ,  122.79 ,  122.72 ,  123.18 ,  121.75 ,  122.13 ,      36514 ,   5533
27/10/22 ,  122.13 ,  121.94 ,  122.45 ,  121.41 ,  121.66 ,      36035 ,   3885
26/10/22 ,  121.66 ,  121.65 ,  121.72 ,  121.20 ,  121.48 ,      46299 ,   5834
25/10/22 ,  121.41 ,  121.55 ,  122.45 ,  121.02 ,  121.53 ,      62290 ,   9021
24/10/22 ,  121.20 ,  121.79 ,  122.89 ,  121.02 ,  122.53 ,      72756 ,   7748
21/10/22 ,  122.49 ,  122.68 ,  123.77 ,  122.01 ,  123.13 ,      60143 ,   7819
20/10/22 ,  122.84 ,  122.98 ,  124.08 ,  122.51 ,  123.04 ,      43514 ,   7043
19/10/22 ,  122.83 ,  123.17 ,  124.51 ,  122.53 ,  123.78 ,      60953 ,   7010
18/10/22 ,  123.76 ,  123.44 ,  124.71 ,  122.99 ,  123.20 ,      50022 ,   7616
17/10/22 ,  122.80 ,  123.11 ,  124.30 ,  122.45 ,  123.00 ,      56809 ,   7958
14/10/22 ,  122.99 ,  124.03 ,  125.27 ,  122.52 ,  124.17 ,      54857 ,   6731
13/10/22 ,  123.98 ,  124.48 ,  125.33 ,  123.98 ,  125.07 ,      39330 ,   4533
11/10/22 ,  125.07 ,  125.02 ,  125.43 ,  124.72 ,  124.72 ,      32676 ,   4539
10/10/22 ,  124.72 ,  124.67 ,  125.13 ,  124.25 ,  124.60 ,      57061 ,   8471
07/10/22 ,  124.60 ,  124.88 ,  125.71 ,  124.00 ,  124.25 ,      55481 ,   7906
06/10/22 ,  124.13 ,  123.98 ,  124.62 ,  122.79 ,  123.09 ,      55343 ,   7548
05/10/22 ,  123.23 ,  122.86 ,  123.94 ,  121.81 ,  122.66 ,      78535 ,  10109
04/10/22 ,  122.66 ,  121.87 ,  123.58 ,  120.63 ,  123.56 ,     132233 ,  10177
03/10/22 ,  123.63 ,  124.33 ,  125.43 ,  123.34 ,  125.43 ,      84658 ,   6487
30/09/22 ,  125.73 ,  125.56 ,  125.74 ,  125.27 ,  125.55 ,      44927 ,   3906
29/09/22 ,  125.55 ,  125.46 ,  125.55 ,  125.17 ,  125.33 ,      23769 ,   2714
28/09/22 ,  125.33 ,  125.51 ,  125.99 ,  125.33 ,  125.82 ,      31691 ,   3642
27/09/22 ,  125.30 ,  125.66 ,  126.27 ,  124.90 ,  125.54 ,      36658 ,   5332
26/09/22 ,  125.41 ,  125.78 ,  126.46 ,  125.41 ,  125.87 ,      40226 ,   5922
23/09/22 ,  125.87 ,  126.11 ,  126.70 ,  125.59 ,  126.20 ,      41132 ,   5255
22/09/22 ,  126.14 ,  126.27 ,  126.82 ,  126.00 ,  126.13 ,      36639 ,   4935
21/09/22 ,  126.13 ,  126.64 ,  127.08 ,  125.76 ,  126.95 ,      35437 ,   3495
20/09/22 ,  126.91 ,  126.81 ,  127.12 ,  126.20 ,  126.47 ,      51128 ,   6866
19/09/22 ,  126.49 ,  125.98 ,  126.82 ,  124.73 ,  125.37 ,      83151 ,   6473
16/09/22 ,  127.60 ,  125.31 ,  127.60 ,  120.32 ,  122.68 ,     388452 ,  15168
15/09/22 ,  122.42 ,  122.79 ,  124.14 ,  122.17 ,  122.62 ,      55463 ,  10340
14/09/22 ,  122.62 ,  122.54 ,  122.85 ,  121.88 ,  122.79 ,      45171 ,   7451
13/09/22 ,  122.77 ,  122.91 ,  123.15 ,  122.47 ,  122.75 ,      44751 ,   5074
12/09/22 ,  122.69 ,  123.44 ,  123.94 ,  121.69 ,  123.94 ,      54395 ,   6425
09/09/22 ,  123.57 ,  123.64 ,  123.94 ,  123.15 ,  123.72 ,      43289 ,   6392
08/09/22 ,  123.71 ,  123.77 ,  124.50 ,  123.22 ,  124.13 ,      47993 ,   6547
06/09/22 ,  124.08 ,  124.21 ,  124.92 ,  123.94 ,  123.94 ,      37509 ,   5866
05/09/22 ,  123.94 ,  124.03 ,  124.54 ,  123.86 ,  124.26 ,      43612 ,   4897
02/09/22 ,  124.25 ,  124.76 ,  125.37 ,  124.25 ,  124.73 ,      38682 ,   4154
01/09/22 ,  124.66 ,  124.86 ,  126.12 ,  124.30 ,  125.66 ,      51555 ,   4942
31/08/22 ,  125.66 ,  125.29 ,  125.68 ,  124.57 ,  124.57 ,      34735 ,   4178
30/08/22 ,  124.24 ,  124.18 ,  124.66 ,  123.48 ,  123.49 ,      41494 ,   4699
29/08/22 ,  123.49 ,  123.30 ,  123.71 ,  122.42 ,  122.54 ,      44044 ,   5270
26/08/22 ,  122.18 ,  122.20 ,  122.40 ,  121.83 ,  122.02 ,      40351 ,   4450
25/08/22 ,  121.69 ,  122.36 ,  123.06 ,  121.64 ,  122.41 ,      45241 ,   5283
24/08/22 ,  122.18 ,  122.88 ,  123.93 ,  121.97 ,  123.34 ,      53994 ,   6024
23/08/22 ,  123.20 ,  124.03 ,  124.87 ,  123.10 ,  124.18 ,      45934 ,   4223
22/08/22 ,  124.18 ,  124.88 ,  126.02 ,  123.96 ,  125.29 ,      49109 ,   5271
19/08/22 ,  125.29 ,  125.33 ,  125.87 ,  124.57 ,  125.51 ,      38051 ,   3460
18/08/22 ,  125.51 ,  125.43 ,  125.85 ,  125.24 ,  125.36 ,      42836 ,   4039
17/08/22 ,  125.21 ,  125.33 ,  125.73 ,  125.20 ,  125.24 ,      40982 ,   3630
16/08/22 ,  125.24 ,  125.35 ,  126.75 ,  124.47 ,  125.65 ,      47782 ,   6378
15/08/22 ,  125.87 ,  125.44 ,  126.12 ,  124.62 ,  124.96 ,     142973 ,   5366
12/08/22 ,  124.89 ,  124.86 ,  125.30 ,  123.96 ,  123.96 ,      45355 ,   4684
11/08/22 ,  123.96 ,  124.15 ,  124.57 ,  123.66 ,  123.87 ,      35745 ,   2892
10/08/22 ,  123.66 ,  123.11 ,  123.69 ,  122.76 ,  123.05 ,      29732 ,   2991
09/08/22 ,  123.05 ,  122.75 ,  123.05 ,  122.42 ,  122.42 ,      30761 ,   3512
08/08/22 ,  122.40 ,  122.36 ,  122.65 ,  122.05 ,  122.41 ,      39066 ,   4248
05/08/22 ,  122.48 ,  122.29 ,  122.56 ,  122.01 ,  122.04 ,      28816 ,   3381
04/08/22 ,  122.04 ,  121.48 ,  122.04 ,  121.40 ,  121.45 ,      29770 ,   3276
03/08/22 ,  121.45 ,  121.48 ,  121.64 ,  121.34 ,  121.48 ,      35006 ,   3354
02/08/22 ,  121.23 ,  121.52 ,  121.73 ,  121.18 ,  121.34 ,      39806 ,   4080
01/08/22 ,  121.18 ,  121.71 ,  122.27 ,  120.95 ,  122.05 ,      49465 ,   5937
29/07/22 ,  122.04 ,  121.78 ,  122.25 ,  120.87 ,  121.64 ,      54735 ,   5055
28/07/22 ,  121.83 ,  121.67 ,  121.92 ,  120.99 ,  121.26 ,      49126 ,   3478
27/07/22 ,  121.30 ,  121.08 ,  121.41 ,  120.65 ,  121.18 ,      35035 ,   4106
26/07/22 ,  120.14 ,  120.98 ,  121.69 ,  119.64 ,  121.03 ,      62571 ,  11039
25/07/22 ,  121.03 ,  120.88 ,  121.27 ,  120.23 ,  120.32 ,      41159 ,   4177
22/07/22 ,  120.20 ,  120.06 ,  120.32 ,  119.54 ,  119.85 ,      31075 ,   3226
21/07/22 ,  119.09 ,  119.86 ,  120.34 ,  119.08 ,  119.41 ,      37995 ,   5169
20/07/22 ,  119.70 ,  119.69 ,  120.13 ,  119.40 ,  119.54 ,      45728 ,   4510
19/07/22 ,  119.54 ,  119.35 ,  119.64 ,  118.83 ,  119.33 ,      46140 ,   5266
18/07/22 ,  119.33 ,  119.35 ,  119.88 ,  118.63 ,  118.63 ,      41486 ,   5479
15/07/22 ,  118.38 ,  118.48 ,  118.68 ,  118.08 ,  118.09 ,      43394 ,   4829
14/07/22 ,  118.09 ,  117.73 ,  118.15 ,  117.30 ,  117.38 ,      53576 ,   6335
13/07/22 ,  117.39 ,  117.51 ,  117.83 ,  117.25 ,  117.75 ,      37565 ,   3847
12/07/22 ,  117.74 ,  117.76 ,  117.95 ,  117.62 ,  117.66 ,      31121 ,   3130
11/07/22 ,  117.56 ,  117.29 ,  117.69 ,  117.11 ,  117.25 ,      37131 ,   4308
08/07/22 ,  117.25 ,  117.19 ,  117.25 ,  116.90 ,  117.18 ,      35474 ,   4913
07/07/22 ,  117.18 ,  117.10 ,  117.25 ,  116.59 ,  116.98 ,      33385 ,   3880
06/07/22 ,  116.98 ,  116.98 ,  117.24 ,  116.65 ,  117.17 ,      37495 ,   6172
05/07/22 ,  117.17 ,  117.01 ,  117.23 ,  116.82 ,  116.82 ,      43515 ,   7078
04/07/22 ,  116.82 ,  116.73 ,  117.11 ,  116.40 ,  116.45 ,      55464 ,  13210
01/07/22 ,  116.35 ,  116.81 ,  117.87 ,  115.95 ,  116.98 ,      71747 ,  17034
30/06/22 ,  116.59 ,  116.24 ,  116.62 ,  115.59 ,  115.59 ,      41515 ,   4303
29/06/22 ,  115.58 ,  115.54 ,  115.83 ,  115.17 ,  115.24 ,      30631 ,   4698
28/06/22 ,  115.10 ,  115.29 ,  115.68 ,  115.10 ,  115.48 ,      50429 ,   5693
27/06/22 ,  115.44 ,  115.75 ,  116.06 ,  115.28 ,  115.28 ,      36973 ,   5024
24/06/22 ,  115.28 ,  115.18 ,  115.35 ,  114.89 ,  115.19 ,      34005 ,   3866
23/06/22 ,  115.19 ,  115.20 ,  115.66 ,  114.95 ,  115.58 ,      30688 ,   5326
22/06/22 ,  115.58 ,  115.68 ,  115.94 ,  115.40 ,  115.40 ,      26701 ,   4355
21/06/22 ,  115.40 ,  115.05 ,  115.42 ,  114.83 ,  114.84 ,      41983 ,   4158
20/06/22 ,  114.75 ,  114.94 ,  115.25 ,  114.47 ,  114.61 ,      76003 ,   6266
17/06/22 ,  111.29 ,  112.67 ,  116.24 ,  111.29 ,  115.87 ,     205366 ,   9992
15/06/22 ,  115.88 ,  115.80 ,  115.95 ,  115.59 ,  115.69 ,      47782 ,   6349
14/06/22 ,  115.69 ,  115.44 ,  115.89 ,  114.97 ,  115.25 ,      49501 ,   7371
13/06/22 ,  114.90 ,  115.19 ,  115.92 ,  114.90 ,  115.59 ,      67840 ,   7540
10/06/22 ,  115.59 ,  115.32 ,  115.74 ,  114.97 ,  114.97 ,      43634 ,   5837
09/06/22 ,  114.66 ,  115.19 ,  115.49 ,  114.55 ,  115.26 ,      49240 ,   6133
08/06/22 ,  115.12 ,  115.30 ,  115.51 ,  115.00 ,  115.21 ,      37745 ,   4423
07/06/22 ,  115.21 ,  115.31 ,  115.54 ,  114.97 ,  115.31 ,      38271 ,   5359
06/06/22 ,  115.17 ,  115.57 ,  115.94 ,  114.97 ,  115.52 ,      46138 ,   5859
03/06/22 ,  115.50 ,  115.34 ,  115.58 ,  114.97 ,  114.97 ,      45221 ,   9847
02/06/22 ,  114.95 ,  115.22 ,  115.52 ,  114.90 ,  115.30 ,      47364 ,   6104
01/06/22 ,  115.30 ,  115.53 ,  116.30 ,  115.03 ,  116.13 ,      61680 ,   6781
31/05/22 ,  116.29 ,  116.17 ,  116.34 ,  115.67 ,  115.78 ,      34512 ,   3938
30/05/22 ,  115.78 ,  115.68 ,  116.28 ,  114.96 ,  116.17 ,      41317 ,   5081
27/05/22 ,  116.30 ,  115.96 ,  116.56 ,  115.32 ,  115.32 ,      32732 ,   5294
26/05/22 ,  115.32 ,  114.74 ,  115.32 ,  114.21 ,  114.23 ,      48688 ,   5325
25/05/22 ,  114.16 ,  114.48 ,  114.69 ,  114.16 ,  114.27 ,      34353 ,   6742
24/05/22 ,  114.15 ,  114.43 ,  114.82 ,  114.13 ,  114.60 ,      49796 ,   6838
23/05/22 ,  114.47 ,  114.64 ,  114.88 ,  114.47 ,  114.65 ,      56813 ,   4031
20/05/22 ,  114.66 ,  114.53 ,  114.80 ,  114.30 ,  114.58 ,      34161 ,   4019
19/05/22 ,  114.41 ,  114.52 ,  114.83 ,  114.15 ,  114.66 ,      31249 ,   3403
18/05/22 ,  114.66 ,  114.75 ,  115.00 ,  114.58 ,  114.75 ,      32447 ,   3762
17/05/22 ,  114.75 ,  114.94 ,  115.32 ,  114.47 ,  114.91 ,      41934 ,   5077
16/05/22 ,  114.89 ,  115.22 ,  115.32 ,  114.89 ,  115.03 ,      40140 ,   4985
13/05/22 ,  115.07 ,  115.17 ,  115.57 ,  114.38 ,  114.38 ,      31488 ,   4380
12/05/22 ,  114.25 ,  114.41 ,  115.21 ,  114.09 ,  114.63 ,      27467 ,   3177
11/05/22 ,  114.63 ,  114.89 ,  115.37 ,  114.09 ,  114.09 ,      30143 ,   4547
10/05/22 ,  114.09 ,  114.26 ,  114.79 ,  113.94 ,  114.06 ,      27533 ,   4187
09/05/22 ,  113.93 ,  113.91 ,  114.09 ,  113.70 ,  114.00 ,      38525 ,   3731
06/05/22 ,  114.00 ,  114.19 ,  114.61 ,  113.97 ,  114.13 ,      35390 ,   4356
05/05/22 ,  114.09 ,  114.11 ,  114.36 ,  113.49 ,  114.31 ,      39198 ,   6907
04/05/22 ,  114.09 ,  114.30 ,  114.83 ,  113.77 ,  114.47 ,      40812 ,   4281
03/05/22 ,  114.12 ,  114.38 ,  115.13 ,  114.09 ,  114.47 ,      51748 ,   4511
02/05/22 ,  114.38 ,  114.63 ,  115.51 ,  113.91 ,  115.51 ,      43049 ,   4096
29/04/22 ,  114.76 ,  114.70 ,  115.09 ,  114.23 ,  114.23 ,      40895 ,   3661
28/04/22 ,  114.23 ,  114.36 ,  114.60 ,  113.99 ,  114.09 ,      34249 ,   3264
27/04/22 ,  114.10 ,  113.98 ,  114.21 ,  113.87 ,  114.02 ,      33490 ,   4825
26/04/22 ,  113.97 ,  114.04 ,  114.35 ,  113.96 ,  113.96 ,      39077 ,   2823
25/04/22 ,  113.96 ,  114.08 ,  114.73 ,  113.80 ,  114.07 ,      48291 ,   4171
22/04/22 ,  114.06 ,  114.37 ,  114.73 ,  113.92 ,  113.93 ,      26067 ,   3522
20/04/22 ,  113.93 ,  113.96 ,  114.15 ,  113.87 ,  114.06 ,      36465 ,   3371
19/04/22 ,  113.83 ,  114.48 ,  115.09 ,  113.70 ,  114.86 ,      45844 ,   4833
18/04/22 ,  114.74 ,  114.97 ,  115.33 ,  114.73 ,  114.73 ,      42015 ,   4546
14/04/22 ,  114.73 ,  114.68 ,  114.74 ,  114.53 ,  114.58 ,      43474 ,   4362
13/04/22 ,  114.34 ,  114.68 ,  115.81 ,  113.90 ,  115.81 ,      47373 ,   4179
12/04/22 ,  115.86 ,  116.27 ,  116.78 ,  115.86 ,  116.41 ,      30060 ,   3231
11/04/22 ,  116.26 ,  115.94 ,  116.40 ,  115.48 ,  115.86 ,      33874 ,   3439
08/04/22 ,  115.89 ,  115.70 ,  115.92 ,  115.48 ,  115.89 ,      26210 ,   2426
07/04/22 ,  116.05 ,  115.95 ,  116.19 ,  115.60 ,  115.86 ,      33010 ,   3621
06/04/22 ,  115.86 ,  115.15 ,  116.18 ,  114.19 ,  114.19 ,      32366 ,   3417
05/04/22 ,  114.09 ,  114.58 ,  114.81 ,  113.89 ,  113.89 ,      28750 ,   2966
04/04/22 ,  113.90 ,  113.75 ,  114.14 ,  113.49 ,  113.50 ,      41944 ,   3714
01/04/22 ,  113.49 ,  114.04 ,  114.75 ,  113.43 ,  114.05 ,      43577 ,   4339
31/03/22 ,  112.98 ,  113.77 ,  114.68 ,  112.85 ,  113.31 ,      40410 ,   3868
30/03/22 ,  113.35 ,  113.23 ,  113.35 ,  112.94 ,  113.07 ,      26271 ,   2462
29/03/22 ,  112.83 ,  112.92 ,  113.33 ,  112.55 ,  112.65 ,      32449 ,   3805
28/03/22 ,  112.65 ,  112.74 ,  113.34 ,  112.49 ,  112.80 ,      35796 ,   3395
25/03/22 ,  113.18 ,  112.36 ,  113.20 ,  111.94 ,  111.94 ,      32517 ,   3261
24/03/22 ,  111.81 ,  111.68 ,  112.05 ,  111.43 ,  111.81 ,      34532 ,   3894
23/03/22 ,  111.46 ,  111.73 ,  112.14 ,  111.42 ,  111.43 ,      38752 ,   4203
22/03/22 ,  111.42 ,  111.64 ,  111.94 ,  111.24 ,  111.25 ,      39186 ,   4205
21/03/22 ,  111.14 ,  111.42 ,  111.94 ,  111.08 ,  111.28 ,      51303 ,   6493
18/03/22 ,  111.28 ,  111.33 ,  111.66 ,  111.20 ,  111.27 ,      47826 ,   5123
17/03/22 ,  111.21 ,  111.25 ,  111.58 ,  111.11 ,  111.28 ,      38571 ,   4657
16/03/22 ,  111.08 ,  111.26 ,  111.76 ,  111.00 ,  111.28 ,      50789 ,   5511
15/03/22 ,  111.28 ,  111.43 ,  112.26 ,  111.08 ,  111.25 ,      47993 ,   4733
14/03/22 ,  111.14 ,  111.28 ,  112.32 ,  111.04 ,  111.60 ,      49052 ,   4137
11/03/22 ,  111.60 ,  111.87 ,  112.32 ,  111.60 ,  111.94 ,      36357 ,   3243
10/03/22 ,  111.32 ,  111.75 ,  112.62 ,  111.32 ,  111.81 ,      51100 ,   4776
09/03/22 ,  111.60 ,  111.86 ,  112.58 ,  111.45 ,  111.46 ,      57633 ,   4474
08/03/22 ,  111.46 ,  111.78 ,  112.78 ,  111.46 ,  112.53 ,      68347 ,   6077
07/03/22 ,  112.53 ,  112.96 ,  114.05 ,  112.53 ,  113.82 ,      56814 ,   4730
04/03/22 ,  113.44 ,  114.37 ,  114.88 ,  113.43 ,  114.59 ,      37903 ,   5491
03/03/22 ,  114.53 ,  114.97 ,  115.32 ,  114.38 ,  114.70 ,      30725 ,   3521
02/03/22 ,  114.70 ,  114.70 ,  115.37 ,  113.35 ,  115.10 ,      35665 ,   4052
25/02/22 ,  114.65 ,  113.83 ,  114.65 ,  112.63 ,  112.63 ,      35670 ,   4705
24/02/22 ,  112.63 ,  112.49 ,  113.44 ,  111.46 ,  113.29 ,      44903 ,   4968
23/02/22 ,  113.51 ,  113.59 ,  113.91 ,  113.33 ,  113.64 ,      33632 ,   3702
22/02/22 ,  113.96 ,  114.26 ,  115.34 ,  113.33 ,  114.74 ,      39645 ,   4462
21/02/22 ,  114.59 ,  115.22 ,  115.57 ,  114.47 ,  115.40 ,      31569 ,   3299
18/02/22 ,  115.57 ,  115.29 ,  115.89 ,  114.75 ,  115.02 ,      30909 ,   3039
17/02/22 ,  114.75 ,  114.77 ,  114.97 ,  114.37 ,  114.38 ,      23963 ,   2901
16/02/22 ,  114.07 ,  114.67 ,  115.19 ,  114.07 ,  114.88 ,      43398 ,   6224
15/02/22 ,  115.03 ,  114.78 ,  115.21 ,  113.98 ,  113.98 ,      32758 ,   3977
14/02/22 ,  113.98 ,  114.79 ,  115.32 ,  113.98 ,  115.25 ,      52932 ,   6931
11/02/22 ,  115.33 ,  115.88 ,  116.31 ,  115.03 ,  115.95 ,      32008 ,   3252
10/02/22 ,  115.95 ,  115.86 ,  116.30 ,  115.06 ,  115.30 ,      44172 ,   4309
09/02/22 ,  115.31 ,  115.28 ,  115.76 ,  114.89 ,  114.89 ,      23293 ,   2375
08/02/22 ,  114.88 ,  115.13 ,  115.39 ,  114.77 ,  114.95 ,      32481 ,   4091
07/02/22 ,  114.77 ,  114.77 ,  115.90 ,  114.14 ,  115.39 ,      47741 ,   4982
04/02/22 ,  115.39 ,  115.91 ,  116.62 ,  115.39 ,  116.13 ,      32197 ,   3955
03/02/22 ,  116.13 ,  116.26 ,  117.42 ,  115.50 ,  116.93 ,      36940 ,   5014
02/02/22 ,  116.90 ,  117.25 ,  117.58 ,  116.73 ,  117.24 ,      30595 ,   3196
01/02/22 ,  117.18 ,  117.11 ,  117.67 ,  116.04 ,  116.33 ,      34309 ,   4247
31/01/22 ,  116.33 ,  116.07 ,  116.59 ,  115.56 ,  116.08 ,      46053 ,   9931
28/01/22 ,  116.08 ,  116.31 ,  117.34 ,  115.34 ,  115.98 ,      38219 ,   4772
27/01/22 ,  115.60 ,  114.81 ,  117.41 ,  114.18 ,  114.63 ,      56838 ,   4935
26/01/22 ,  114.63 ,  115.86 ,  118.01 ,  113.96 ,  117.00 ,      99272 ,   6001
25/01/22 ,  117.77 ,  117.99 ,  118.69 ,  117.15 ,  117.74 ,      41073 ,   4302
24/01/22 ,  117.64 ,  117.97 ,  118.70 ,  117.15 ,  118.45 ,      45616 ,   5948
21/01/22 ,  118.45 ,  118.59 ,  119.14 ,  118.18 ,  118.52 ,      34887 ,   3810
20/01/22 ,  118.52 ,  118.47 ,  118.60 ,  117.87 ,  117.87 ,      33244 ,   3652
19/01/22 ,  117.87 ,  118.41 ,  118.60 ,  117.15 ,  117.97 ,      51991 ,   3514
18/01/22 ,  117.97 ,  117.59 ,  117.99 ,  117.12 ,  117.16 ,      50267 ,   3813
17/01/22 ,  117.16 ,  116.90 ,  117.32 ,  116.12 ,  116.12 ,      47154 ,   6965
14/01/22 ,  116.12 ,  115.90 ,  116.31 ,  115.29 ,  115.56 ,      44592 ,   5160
13/01/22 ,  115.56 ,  115.46 ,  115.84 ,  115.07 ,  115.32 ,      32484 ,   2716
12/01/22 ,  115.30 ,  115.05 ,  115.53 ,  114.26 ,  115.00 ,      42093 ,   3804
11/01/22 ,  115.24 ,  114.81 ,  115.28 ,  114.08 ,  114.88 ,      45682 ,   3992
10/01/22 ,  114.88 ,  114.70 ,  115.28 ,  113.75 ,  114.60 ,      55175 ,   4586
07/01/22 ,  114.60 ,  114.89 ,  115.54 ,  113.25 ,  114.61 ,      37367 ,   3355
06/01/22 ,  114.56 ,  114.25 ,  115.08 ,  112.67 ,  114.62 ,      48001 ,   3584
05/01/22 ,  114.40 ,  114.89 ,  115.86 ,  114.40 ,  115.22 ,      41632 ,   4266
04/01/22 ,  115.20 ,  115.35 ,  115.98 ,  115.07 ,  115.07 ,      35414 ,   3489
03/01/22 ,  115.07 ,  115.32 ,  116.31 ,  114.73 ,  115.72 ,      45076 ,   5513
30/12/21 ,  115.15 ,  114.92 ,  115.41 ,  114.33 ,  115.26 ,      41415 ,   2667
29/12/21 ,  115.19 ,  115.09 ,  115.43 ,  114.26 ,  114.77 ,      32536 ,   2222
28/12/21 ,  114.77 ,  114.45 ,  114.77 ,  114.00 ,  114.14 ,      33383 ,   2592
27/12/21 ,  113.97 ,  113.61 ,  114.09 ,  112.69 ,  113.07 ,      52391 ,   5629
23/12/21 ,  112.69 ,  112.08 ,  112.69 ,  111.22 ,  111.36 ,      33916 ,   3039
22/12/21 ,  111.36 ,  111.48 ,  112.31 ,  110.72 ,  110.72 ,      32783 ,   4206
21/12/21 ,  110.72 ,  111.53 ,  113.44 ,  110.36 ,  112.59 ,      47585 ,   6268
20/12/21 ,  112.59 ,  112.42 ,  113.29 ,  111.22 ,  111.97 ,      61842 ,   5342
17/12/21 ,  114.67 ,  112.37 ,  114.67 ,  108.37 ,  108.44 ,      76302 ,   3736
16/12/21 ,  108.28 ,  108.41 ,  108.84 ,  107.70 ,  107.70 ,      39531 ,   5711
15/12/21 ,  107.70 ,  108.16 ,  108.85 ,  107.70 ,  108.01 ,      53083 ,   7329
14/12/21 ,  107.77 ,  108.15 ,  109.71 ,  107.57 ,  108.16 ,      58371 ,   7964
13/12/21 ,  108.15 ,  108.51 ,  110.04 ,  108.01 ,  108.15 ,      60536 ,   6234
10/12/21 ,  108.01 ,  108.99 ,  110.06 ,  108.01 ,  109.08 ,      46438 ,   6125
09/12/21 ,  109.08 ,  109.41 ,  110.05 ,  108.91 ,  110.03 ,      42231 ,   5948
08/12/21 ,  110.09 ,  110.19 ,  111.28 ,  108.37 ,  110.56 ,      47720 ,   3965
07/12/21 ,  110.19 ,  110.38 ,  111.05 ,  109.98 ,  110.09 ,      37506 ,   4291
06/12/21 ,  109.80 ,  109.74 ,  110.72 ,  109.06 ,  109.28 ,      52830 ,   3941
03/12/21 ,  109.27 ,  108.96 ,  111.42 ,  108.04 ,  108.75 ,      40272 ,   3218
02/12/21 ,  108.75 ,  108.85 ,  109.48 ,  107.73 ,  108.33 ,      42744 ,   4357
01/12/21 ,  108.33 ,  108.03 ,  108.72 ,  107.71 ,  107.71 ,      50364 ,   5219
30/11/21 ,  107.32 ,  107.60 ,  108.26 ,  106.61 ,  107.30 ,      44918 ,   5361
29/11/21 ,  107.28 ,  107.16 ,  107.92 ,  105.60 ,  105.88 ,      54261 ,   4759
26/11/21 ,  105.88 ,  105.46 ,  106.69 ,  103.87 ,  105.19 ,      68583 ,   4159
25/11/21 ,  105.20 ,  105.03 ,  105.76 ,  104.14 ,  104.14 ,      44367 ,   4280
24/11/21 ,  104.12 ,  104.83 ,  105.97 ,  104.09 ,  105.56 ,      58561 ,   9217
23/11/21 ,  105.56 ,  105.57 ,  106.32 ,  105.28 ,  106.12 ,      41450 ,   3727
22/11/21 ,  106.12 ,  105.94 ,  106.54 ,  105.27 ,  106.44 ,      56741 ,   5139
19/11/21 ,  106.54 ,  106.22 ,  106.86 ,  105.66 ,  106.00 ,      36547 ,   3421
18/11/21 ,  105.52 ,  106.32 ,  107.25 ,  105.29 ,  105.97 ,      65600 ,   5284
17/11/21 ,  105.97 ,  106.30 ,  107.32 ,  105.29 ,  106.70 ,      69714 ,   7108
16/11/21 ,  106.70 ,  107.06 ,  107.90 ,  106.61 ,  107.32 ,      49399 ,   6824
12/11/21 ,  107.32 ,  106.81 ,  107.32 ,  106.61 ,  106.94 ,      40687 ,   3959
11/11/21 ,  106.94 ,  107.09 ,  107.90 ,  106.43 ,  107.29 ,      50810 ,   6093
10/11/21 ,  107.13 ,  107.38 ,  107.92 ,  107.13 ,  107.34 ,      47350 ,   3893
09/11/21 ,  107.32 ,  107.50 ,  108.16 ,  107.32 ,  107.70 ,      56953 ,   4458
08/11/21 ,  107.70 ,  107.89 ,  109.04 ,  107.32 ,  108.41 ,      55526 ,   5127
05/11/21 ,  108.22 ,  108.45 ,  109.48 ,  107.62 ,  108.19 ,      54999 ,   4007
04/11/21 ,  108.15 ,  108.37 ,  109.63 ,  107.64 ,  109.52 ,      48311 ,   6006
03/11/21 ,  109.52 ,  109.52 ,  110.98 ,  108.65 ,  110.49 ,      57264 ,   4651
01/11/21 ,  110.48 ,  110.61 ,  111.60 ,  110.02 ,  111.32 ,      49465 ,   4235
29/10/21 ,  111.25 ,  110.97 ,  111.38 ,  110.14 ,  110.14 ,      43793 ,   4699
28/10/21 ,  110.14 ,  110.17 ,  111.24 ,  109.57 ,  111.16 ,      46166 ,   4166
27/10/21 ,  111.16 ,  111.28 ,  111.89 ,  110.90 ,  111.54 ,      36171 ,   2660
26/10/21 ,  111.54 ,  111.62 ,  112.36 ,  111.26 ,  111.36 ,      43877 ,   4762
25/10/21 ,  111.36 ,  111.30 ,  111.50 ,  111.25 ,  111.25 ,      53408 ,   3320
22/10/21 ,  111.25 ,  111.24 ,  112.18 ,  109.97 ,  112.18 ,      58450 ,   4837
21/10/21 ,  111.57 ,  111.96 ,  112.59 ,  111.51 ,  112.10 ,      47066 ,   4483
20/10/21 ,  112.10 ,  112.02 ,  112.67 ,  111.57 ,  111.57 ,      43271 ,   3741
19/10/21 ,  111.57 ,  111.73 ,  112.31 ,  110.99 ,  111.36 ,      65130 ,   3994
18/10/21 ,  111.36 ,  111.25 ,  111.56 ,  110.53 ,  110.56 ,      50154 ,   4056
15/10/21 ,  110.53 ,  110.35 ,  110.68 ,  109.19 ,  109.19 ,      48990 ,   4338
14/10/21 ,  109.19 ,  109.17 ,  109.19 ,  109.05 ,  109.19 ,      46604 ,   2868
13/10/21 ,  109.16 ,  110.16 ,  112.02 ,  109.09 ,  110.53 ,      76983 ,   5857
11/10/21 ,  110.53 ,  110.08 ,  111.13 ,  109.33 ,  109.57 ,      45435 ,   3259
08/10/21 ,  109.57 ,  109.46 ,  109.66 ,  109.16 ,  109.22 ,      43328 ,   3060
07/10/21 ,  109.22 ,  109.18 ,  109.61 ,  108.95 ,  109.19 ,      41298 ,   3399
06/10/21 ,  109.19 ,  109.09 ,  109.74 ,  108.75 ,  109.16 ,      50755 ,   3879
05/10/21 ,  108.75 ,  109.09 ,  109.75 ,  108.29 ,  109.22 ,      56998 ,   4767
04/10/21 ,  109.09 ,  109.27 ,  109.88 ,  109.03 ,  109.40 ,      52221 ,   3734
01/10/21 ,  109.19 ,  109.20 ,  109.79 ,  109.03 ,  109.57 ,      51766 ,   6224
30/09/21 ,  109.15 ,  108.79 ,  109.52 ,  107.92 ,  107.95 ,      64589 ,   4061
29/09/21 ,  107.91 ,  107.80 ,  107.95 ,  107.62 ,  107.94 ,      46228 ,   3549
28/09/21 ,  107.94 ,  108.01 ,  108.17 ,  107.80 ,  108.16 ,      41532 ,   3621
27/09/21 ,  108.16 ,  107.82 ,  108.17 ,  107.48 ,  107.61 ,      58767 ,   3663
24/09/21 ,  107.60 ,  107.45 ,  107.65 ,  106.91 ,  107.37 ,      41391 ,   3074
23/09/21 ,  107.37 ,  107.53 ,  107.78 ,  107.16 ,  107.24 ,      46586 ,   3239
22/09/21 ,  107.34 ,  107.26 ,  107.54 ,  106.39 ,  106.39 ,      66317 ,   4828
21/09/21 ,  106.39 ,  106.81 ,  107.17 ,  106.35 ,  106.66 ,      60407 ,   4041
20/09/21 ,  106.66 ,  106.84 ,  107.40 ,  106.63 ,  107.15 ,      58372 ,   4442
17/09/21 ,  107.15 ,  107.46 ,  107.70 ,  107.15 ,  107.36 ,      68099 ,   5636
16/09/21 ,  107.36 ,  107.60 ,  107.70 ,  107.36 ,  107.64 ,      41575 ,   4578
15/09/21 ,  107.64 ,  107.48 ,  107.70 ,  107.12 ,  107.12 ,      52273 ,   5464
14/09/21 ,  107.05 ,  107.33 ,  107.70 ,  107.05 ,  107.33 ,      42842 ,   4467
13/09/21 ,  107.33 ,  107.30 ,  107.70 ,  107.05 ,  107.24 ,      48549 ,   5249
10/09/21 ,  107.24 ,  107.54 ,  107.79 ,  106.84 ,  107.08 ,      47636 ,   3663
09/09/21 ,  107.74 ,  107.42 ,  107.79 ,  106.84 ,  107.11 ,      58511 ,   5248
08/09/21 ,  107.11 ,  107.26 ,  107.71 ,  106.58 ,  107.43 ,      52406 ,   6040
06/09/21 ,  107.43 ,  107.09 ,  107.80 ,  106.29 ,  106.34 ,      43198 ,   4528
03/09/21 ,  106.22 ,  106.76 ,  107.40 ,  106.21 ,  106.99 ,      56788 ,   5616
02/09/21 ,  106.73 ,  107.03 ,  107.83 ,  106.35 ,  106.98 ,      60716 ,   6178
01/09/21 ,  106.91 ,  107.29 ,  108.11 ,  106.90 ,  107.50 ,      72820 ,   5353
31/08/21 ,  106.98 ,  107.97 ,  108.54 ,  106.79 ,  108.08 ,      72306 ,   4729
30/08/21 ,  107.86 ,  107.78 ,  108.30 ,  107.50 ,  107.50 ,      46180 ,   4002
27/08/21 ,  107.50 ,  107.33 ,  107.74 ,  106.91 ,  106.91 ,      54315 ,   4257
26/08/21 ,  106.89 ,  106.94 ,  107.34 ,  106.79 ,  106.89 ,      52899 ,   6590
25/08/21 ,  106.80 ,  106.91 ,  107.44 ,  106.77 ,  106.77 ,      54403 ,   5881
24/08/21 ,  106.58 ,  106.81 ,  107.53 ,  106.43 ,  107.08 ,     114431 ,   8612
23/08/21 ,  107.64 ,  107.12 ,  107.75 ,  106.77 ,  107.11 ,      73486 ,   8240
20/08/21 ,  107.11 ,  107.50 ,  107.74 ,  106.51 ,  107.62 ,      84078 ,   4098
19/08/21 ,  107.62 ,  107.60 ,  108.41 ,  107.34 ,  107.46 ,     156966 ,   4408
18/08/21 ,  107.46 ,  108.37 ,  108.99 ,  107.12 ,  108.96 ,      70282 ,   4073
17/08/21 ,  108.96 ,  109.04 ,  109.23 ,  108.79 ,  109.18 ,      47403 ,   3784
16/08/21 ,  109.23 ,  109.18 ,  109.34 ,  109.00 ,  109.17 ,      51295 ,   3760
13/08/21 ,  109.19 ,  109.06 ,  109.48 ,  108.42 ,  108.98 ,     120290 ,   4212
12/08/21 ,  108.98 ,  108.44 ,  109.08 ,  107.70 ,  109.08 ,      54716 ,   4155
11/08/21 ,  109.01 ,  108.92 ,  109.08 ,  108.42 ,  108.47 ,      50186 ,   3553
10/08/21 ,  108.37 ,  108.26 ,  108.89 ,  108.09 ,  108.42 ,      61125 ,   5252
09/08/21 ,  108.46 ,  108.78 ,  109.37 ,  108.27 ,  109.37 ,      52011 ,   4234
06/08/21 ,  109.38 ,  109.14 ,  109.74 ,  108.73 ,  108.73 ,      58783 ,   5650
05/08/21 ,  108.73 ,  108.98 ,  109.20 ,  108.37 ,  108.73 ,      49467 ,   4849
04/08/21 ,  108.73 ,  109.34 ,  109.75 ,  108.73 ,  109.75 ,      68282 ,   4037
03/08/21 ,  109.77 ,  109.84 ,  110.09 ,  109.66 ,  109.78 ,      61107 ,   5559
02/08/21 ,  109.77 ,  110.30 ,  111.22 ,  109.77 ,  111.07 ,      73538 ,   5692
30/07/21 ,  110.30 ,  110.26 ,  110.59 ,  110.15 ,  110.44 ,     261761 ,   4251
29/07/21 ,  110.43 ,  110.40 ,  110.98 ,  110.21 ,  110.31 ,      66092 ,   3437
28/07/21 ,  110.33 ,  110.26 ,  110.62 ,  109.75 ,  110.26 ,      88351 ,   5852
27/07/21 ,  110.21 ,  110.34 ,  111.05 ,  110.17 ,  111.05 ,     157497 ,   9025
26/07/21 ,  111.08 ,  111.22 ,  112.19 ,  110.95 ,  110.95 ,      50406 ,   3334
23/07/21 ,  110.32 ,  110.40 ,  111.32 ,  109.68 ,  111.32 ,     101918 ,   7477
22/07/21 ,  111.31 ,  111.85 ,  113.31 ,  110.19 ,  113.29 ,      76068 ,   5021
21/07/21 ,  113.44 ,  113.53 ,  113.79 ,  113.29 ,  113.32 ,      45780 ,   2934
20/07/21 ,  113.33 ,  112.90 ,  113.50 ,  111.05 ,  111.05 ,      49804 ,   3237
19/07/21 ,  111.03 ,  111.00 ,  111.98 ,  109.56 ,  109.77 ,      66843 ,   5867
16/07/21 ,  109.77 ,  109.61 ,  109.77 ,  109.42 ,  109.56 ,      75620 ,   5213
15/07/21 ,  109.56 ,  109.48 ,  109.57 ,  109.27 ,  109.35 ,      65122 ,   5104
14/07/21 ,  109.34 ,  109.34 ,  109.57 ,  109.02 ,  109.50 ,      64297 ,   4811
13/07/21 ,  109.41 ,  109.46 ,  109.50 ,  109.27 ,  109.50 ,      73087 ,   6136
12/07/21 ,  109.40 ,  109.02 ,  109.50 ,  107.78 ,  109.50 ,     105550 ,   9507
08/07/21 ,  109.50 ,  109.12 ,  109.50 ,  106.70 ,  109.48 ,     108599 ,   8392
07/07/21 ,  109.48 ,  109.39 ,  109.50 ,  109.20 ,  109.36 ,      43047 ,   3121
06/07/21 ,  109.27 ,  109.29 ,  109.42 ,  109.05 ,  109.26 ,      38011 ,   2985
05/07/21 ,  109.26 ,  109.00 ,  109.41 ,  108.51 ,  109.30 ,      34546 ,   3715
02/07/21 ,  109.26 ,  109.22 ,  109.70 ,  108.93 ,  109.33 ,      64645 ,   3690
01/07/21 ,  108.57 ,  109.22 ,  109.84 ,  108.57 ,  109.20 ,      92659 ,   6086
30/06/21 ,  107.12 ,  107.60 ,  108.65 ,  106.72 ,  108.02 ,      62722 ,   5896
29/06/21 ,  107.99 ,  107.22 ,  107.99 ,  104.75 ,  104.87 ,      85836 ,  11593
28/06/21 ,  105.14 ,  103.08 ,  105.72 ,   99.51 ,  104.83 ,     192456 ,  17642
25/06/21 ,  106.41 ,  107.34 ,  109.80 ,  105.46 ,  108.66 ,     187281 ,  11638
24/06/21 ,  108.66 ,  108.57 ,  108.97 ,  108.22 ,  108.37 ,      57502 ,   3056
23/06/21 ,  108.37 ,  108.19 ,  108.39 ,  108.07 ,  108.21 ,      58474 ,   2928
22/06/21 ,  108.21 ,  108.20 ,  108.65 ,  108.00 ,  108.45 ,      83699 ,   3702
21/06/21 ,  108.37 ,  108.37 ,  108.80 ,  107.99 ,  108.67 ,      57194 ,   4433
18/06/21 ,  108.97 ,  107.78 ,  108.97 ,  106.71 ,  106.71 ,      57948 ,   3536
17/06/21 ,  106.41 ,  106.58 ,  107.04 ,  106.25 ,  106.70 ,      59232 ,   6217
16/06/21 ,  107.12 ,  107.30 ,  107.62 ,  107.05 ,  107.17 ,      47076 ,   3769
15/06/21 ,  106.71 ,  107.08 ,  107.59 ,  106.43 ,  106.43 ,      60356 ,   6255
14/06/21 ,  106.42 ,  107.00 ,  107.60 ,  106.41 ,  106.41 ,      53560 ,   5134
11/06/21 ,  106.60 ,  106.25 ,  106.70 ,  105.44 ,  106.15 ,      47370 ,   2634
10/06/21 ,  106.15 ,  106.14 ,  106.49 ,  105.90 ,  105.99 ,      26043 ,   2451
09/06/21 ,  105.90 ,  105.73 ,  107.15 ,  104.93 ,  105.11 ,      67938 ,   5521
08/06/21 ,  104.87 ,  105.58 ,  106.33 ,  104.87 ,  106.03 ,      84013 ,   9887
07/06/21 ,  105.81 ,  106.70 ,  108.08 ,  105.81 ,  108.08 ,     135066 ,  17438
04/06/21 ,  108.08 ,  107.81 ,  108.13 ,  107.70 ,  107.71 ,      36618 ,   3125
02/06/21 ,  107.71 ,  107.80 ,  108.40 ,  107.50 ,  107.50 ,      49682 ,   3853
01/06/21 ,  107.49 ,  107.64 ,  107.76 ,  107.08 ,  107.15 ,      41756 ,   3509
31/05/21 ,  106.83 ,  107.12 ,  107.30 ,  106.81 ,  107.12 ,      56966 ,   3725
28/05/21 ,  107.12 ,  106.84 ,  107.16 ,  106.64 ,  106.64 ,      35948 ,   4553
27/05/21 ,  106.54 ,  106.81 ,  107.15 ,  106.51 ,  107.15 ,      38062 ,   3287
26/05/21 ,  107.16 ,  106.94 ,  107.16 ,  106.66 ,  107.09 ,      42564 ,   3644
25/05/21 ,  106.88 ,  106.98 ,  107.16 ,  106.70 ,  106.82 ,      34182 ,   3707
24/05/21 ,  106.82 ,  106.82 ,  107.30 ,  106.66 ,  107.02 ,      43646 ,   2900
21/05/21 ,  106.76 ,  106.97 ,  107.59 ,  106.58 ,  107.36 ,      38333 ,   4052
20/05/21 ,  107.33 ,  107.08 ,  107.74 ,  105.91 ,  107.03 ,      46372 ,   3178
19/05/21 ,  107.01 ,  107.09 ,  107.67 ,  106.81 ,  107.22 ,      40993 ,   3059
18/05/21 ,  107.22 ,  107.58 ,  107.77 ,  107.17 ,  107.71 ,      37259 ,   3166
17/05/21 ,  107.71 ,  107.34 ,  107.75 ,  107.16 ,  107.42 ,      53325 ,   4160
14/05/21 ,  107.90 ,  107.91 ,  108.19 ,  107.58 ,  108.19 ,      42456 ,   5928
13/05/21 ,  108.20 ,  107.77 ,  108.20 ,  107.56 ,  107.70 ,      48140 ,   3042
12/05/21 ,  107.70 ,  107.85 ,  108.20 ,  107.43 ,  107.77 ,      45886 ,   3984
11/05/21 ,  107.42 ,  107.62 ,  108.06 ,  106.95 ,  107.74 ,      63315 ,   5742
10/05/21 ,  107.74 ,  107.94 ,  108.20 ,  107.74 ,  108.16 ,      50295 ,   4770
07/05/21 ,  108.16 ,  108.15 ,  108.20 ,  107.95 ,  108.20 ,      65703 ,   5271
06/05/21 ,  108.20 ,  108.12 ,  108.35 ,  107.77 ,  107.77 ,      55675 ,   8123
05/05/21 ,  107.77 ,  107.74 ,  108.35 ,  107.56 ,  107.78 ,      61228 ,   6689
04/05/21 ,  107.78 ,  107.87 ,  108.41 ,  107.62 ,  108.09 ,      51285 ,   4386
03/05/21 ,  108.09 ,  108.10 ,  109.03 ,  107.67 ,  109.03 ,      52609 ,   5265
30/04/21 ,  109.14 ,  108.78 ,  109.20 ,  107.96 ,  107.96 ,      52636 ,   4303
29/04/21 ,  107.96 ,  107.78 ,  108.57 ,  107.32 ,  107.32 ,      59810 ,   4277
28/04/21 ,  107.32 ,  107.46 ,  107.82 ,  107.32 ,  107.82 ,      69067 ,   5672
27/04/21 ,  107.84 ,  107.77 ,  107.85 ,  107.64 ,  107.78 ,      38417 ,   3408
26/04/21 ,  107.90 ,  107.78 ,  107.90 ,  107.32 ,  107.81 ,      68032 ,   4364
23/04/21 ,  107.82 ,  107.74 ,  107.87 ,  107.59 ,  107.64 ,      51691 ,   4193
22/04/21 ,  107.64 ,  107.78 ,  107.89 ,  107.63 ,  107.66 ,      45294 ,   3621
20/04/21 ,  107.48 ,  107.60 ,  107.83 ,  107.33 ,  107.81 ,      50413 ,   5145
19/04/21 ,  107.64 ,  107.74 ,  107.88 ,  107.64 ,  107.88 ,      60227 ,   7467
16/04/21 ,  107.89 ,  107.77 ,  107.89 ,  107.63 ,  107.87 ,      63734 ,   5587
15/04/21 ,  107.89 ,  107.82 ,  107.90 ,  107.64 ,  107.82 ,      58435 ,   6464
14/04/21 ,  107.82 ,  107.93 ,  108.16 ,  107.74 ,  107.89 ,      94896 ,   3979
13/04/21 ,  107.89 ,  108.02 ,  108.20 ,  107.89 ,  108.16 ,      71148 ,   6467
12/04/21 ,  108.16 ,  107.95 ,  108.19 ,  107.66 ,  107.90 ,      52455 ,   4646
09/04/21 ,  108.20 ,  107.89 ,  108.20 ,  107.36 ,  107.63 ,      64431 ,   4471
08/04/21 ,  107.88 ,  107.71 ,  108.20 ,  106.65 ,  108.20 ,      50165 ,   4561
07/04/21 ,  108.05 ,  108.19 ,  108.58 ,  107.93 ,  108.20 ,      41471 ,   3312
06/04/21 ,  108.20 ,  108.78 ,  109.48 ,  107.89 ,  108.88 ,      48035 ,   3540
05/04/21 ,  108.88 ,  108.92 ,  109.75 ,  108.37 ,  109.60 ,      68246 ,   6188
01/04/21 ,  109.60 ,  109.13 ,  109.93 ,  107.93 ,  109.93 ,      47831 ,   4316
31/03/21 ,  109.94 ,  108.91 ,  109.94 ,  107.82 ,  107.98 ,      50785 ,   3424
30/03/21 ,  107.98 ,  107.60 ,  108.06 ,  106.83 ,  106.84 ,      54542 ,   4110
29/03/21 ,  107.46 ,  106.80 ,  107.62 ,  106.20 ,  106.47 ,      61272 ,   2961
26/03/21 ,  106.02 ,  106.52 ,  107.43 ,  105.96 ,  106.51 ,      53824 ,   3586
25/03/21 ,  106.51 ,  106.91 ,  108.06 ,  106.48 ,  107.70 ,      54682 ,   3706
24/03/21 ,  107.44 ,  107.42 ,  108.25 ,  106.73 ,  107.65 ,      73663 ,   6127
23/03/21 ,  107.47 ,  108.16 ,  109.30 ,  107.16 ,  108.37 ,      92065 ,   9210
22/03/21 ,  108.37 ,  108.34 ,  109.05 ,  107.29 ,  107.90 ,     105642 ,   7260
19/03/21 ,  107.12 ,  108.28 ,  112.43 ,  107.12 ,  109.93 ,     681154 ,  14794
18/03/21 ,  109.41 ,  109.66 ,  110.10 ,  108.74 ,  110.10 ,      68045 ,   5810
17/03/21 ,  110.10 ,  110.20 ,  110.53 ,  109.79 ,  110.40 ,      54187 ,   3864
16/03/21 ,  110.40 ,  110.53 ,  110.87 ,  109.67 ,  110.53 ,      58759 ,   3996
15/03/21 ,  110.53 ,  110.62 ,  110.87 ,  110.24 ,  110.48 ,      57214 ,   4605
12/03/21 ,  110.53 ,  110.42 ,  110.71 ,  109.44 ,  109.94 ,      50334 ,   4765
11/03/21 ,  110.53 ,  110.30 ,  110.53 ,  109.29 ,  110.53 ,      46267 ,   3967
10/03/21 ,  110.04 ,  110.32 ,  110.53 ,  109.64 ,  110.38 ,      48055 ,   3562
09/03/21 ,  110.38 ,  109.80 ,  110.38 ,  108.22 ,  108.22 ,      65567 ,   4770
08/03/21 ,  108.16 ,  110.48 ,  111.14 ,  108.16 ,  110.25 ,      73904 ,   4722
05/03/21 ,  110.24 ,  110.90 ,  111.33 ,  110.23 ,  111.06 ,      60044 ,   4010
04/03/21 ,  111.06 ,  110.85 ,  111.21 ,  110.53 ,  111.06 ,      47812 ,   3761
03/03/21 ,  111.06 ,  110.94 ,  111.55 ,  110.20 ,  111.55 ,      65723 ,   4609
02/03/21 ,  111.55 ,  110.79 ,  111.61 ,  110.14 ,  111.21 ,      72264 ,   5666
01/03/21 ,  111.61 ,  111.46 ,  111.81 ,  110.53 ,  111.76 ,      76741 ,   4521
26/02/21 ,  111.35 ,  111.22 ,  111.35 ,  110.81 ,  110.89 ,      69873 ,   5500
25/02/21 ,  110.81 ,  110.98 ,  111.35 ,  110.60 ,  111.18 ,      73880 ,   7738
24/02/21 ,  111.18 ,  111.24 ,  111.35 ,  110.71 ,  111.20 ,      71302 ,   4590
23/02/21 ,  111.20 ,  110.98 ,  111.20 ,  110.12 ,  110.41 ,      85668 ,   8997
22/02/21 ,  110.41 ,  110.10 ,  110.98 ,  108.76 ,  110.70 ,     145259 ,  14526
19/02/21 ,  110.70 ,  110.54 ,  111.10 ,  110.35 ,  110.70 ,      64154 ,   5028
18/02/21 ,  110.61 ,  110.71 ,  111.35 ,  110.04 ,  110.91 ,      61727 ,   5451
17/02/21 ,  110.91 ,  110.82 ,  111.23 ,  110.62 ,  110.91 ,      55365 ,   5384
12/02/21 ,  110.91 ,  111.08 ,  111.35 ,  110.75 ,  111.04 ,      68006 ,   7469
11/02/21 ,  111.04 ,  110.98 ,  111.35 ,  110.70 ,  110.91 ,      55384 ,   3559
10/02/21 ,  110.91 ,  111.00 ,  111.35 ,  110.70 ,  111.14 ,      49020 ,   3730
09/02/21 ,  111.06 ,  111.00 ,  111.28 ,  110.78 ,  111.11 ,      58468 ,   4513
08/02/21 ,  110.62 ,  110.90 ,  111.29 ,  110.46 ,  111.08 ,      71346 ,   5294
05/02/21 ,  111.08 ,  111.25 ,  111.79 ,  110.92 ,  111.35 ,      53490 ,   4475
04/02/21 ,  110.69 ,  111.50 ,  112.09 ,  110.43 ,  111.94 ,      68633 ,   3821
03/02/21 ,  111.79 ,  111.93 ,  112.34 ,  111.54 ,  111.54 ,      55023 ,   3412
02/02/21 ,  111.49 ,  111.36 ,  111.89 ,  110.43 ,  110.43 ,      65487 ,   6414
01/02/21 ,  110.21 ,  110.17 ,  110.70 ,  109.17 ,  110.70 ,      92045 ,   7838
29/01/21 ,  111.25 ,  111.16 ,  112.38 ,  110.50 ,  112.00 ,      98152 ,   9659
28/01/21 ,  111.97 ,  112.14 ,  112.45 ,  111.84 ,  112.01 ,      53614 ,   7978
27/01/21 ,  112.01 ,  111.93 ,  112.08 ,  111.65 ,  112.07 ,      61158 ,   6885
26/01/21 ,  112.02 ,  112.34 ,  112.98 ,  111.76 ,  112.32 ,      81515 ,   8530
22/01/21 ,  112.31 ,  112.34 ,  112.69 ,  112.11 ,  112.41 ,      53749 ,   7243
21/01/21 ,  112.11 ,  112.34 ,  112.69 ,  112.07 ,  112.29 ,      60333 ,   7431
20/01/21 ,  112.09 ,  112.50 ,  112.99 ,  112.08 ,  112.69 ,      71236 ,   9268
19/01/21 ,  112.41 ,  112.42 ,  112.84 ,  112.14 ,  112.18 ,      73452 ,   7799
18/01/21 ,  112.14 ,  112.68 ,  113.12 ,  112.03 ,  112.09 ,      69902 ,   9429
15/01/21 ,  112.02 ,  111.89 ,  112.18 ,  111.68 ,  111.74 ,      72043 ,   9257
14/01/21 ,  111.70 ,  111.90 ,  113.18 ,  111.47 ,  112.62 ,      69191 ,   9345
13/01/21 ,  112.62 ,  112.92 ,  113.53 ,  112.38 ,  112.69 ,      69833 ,  10850
12/01/21 ,  112.38 ,  112.68 ,  113.61 ,  111.49 ,  112.54 ,      82173 ,   9718
11/01/21 ,  112.43 ,  113.73 ,  114.27 ,  112.29 ,  112.63 ,      88451 ,  10486
08/01/21 ,  112.63 ,  112.24 ,  112.69 ,  111.47 ,  111.62 ,      68884 ,   6222
07/01/21 ,  111.62 ,  111.59 ,  111.81 ,  111.04 ,  111.65 ,      76665 ,   4917
06/01/21 ,  111.65 ,  111.40 ,  111.74 ,  110.53 ,  110.53 ,      77718 ,   4174
05/01/21 ,  110.53 ,  110.88 ,  111.46 ,  110.44 ,  111.32 ,      88016 ,   5050
04/01/21 ,  111.32 ,  111.39 ,  111.73 ,  110.84 ,  111.16 ,      89402 ,   6435
30/12/20 ,  110.43 ,  110.13 ,  110.67 ,  108.99 ,  108.99 ,      60329 ,   3515
29/12/20 ,  108.99 ,  107.94 ,  109.45 ,  106.77 ,  106.83 ,      44529 ,   2421
28/12/20 ,  106.77 ,  106.68 ,  107.09 ,  105.73 ,  105.73 ,      72041 ,   3322
23/12/20 ,  105.66 ,  106.09 ,  106.19 ,  104.97 ,  105.25 ,     120728 ,   3902
22/12/20 ,  104.87 ,  104.44 ,  105.27 ,  103.70 ,  103.73 ,      62182 ,   3119
21/12/20 ,  103.73 ,  103.37 ,  103.73 ,  102.52 ,  103.10 ,      58268 ,   5526
18/12/20 ,  103.12 ,  103.33 ,  103.72 ,  102.95 ,  103.05 ,      64962 ,   5901
17/12/20 ,  103.05 ,  103.22 ,  103.38 ,  102.86 ,  102.86 ,      47598 ,   3030
16/12/20 ,  102.62 ,  102.92 ,  103.33 ,  102.59 ,  102.67 ,      68715 ,   4609
15/12/20 ,  102.61 ,  102.87 ,  103.37 ,  102.44 ,  102.72 ,      76030 ,   4750
14/12/20 ,  102.41 ,  102.55 ,  102.96 ,  102.40 ,  102.44 ,      72672 ,   4780
11/12/20 ,  102.40 ,  102.52 ,  102.92 ,  101.92 ,  102.49 ,      71597 ,   3437
10/12/20 ,  102.21 ,  102.34 ,  102.66 ,  101.93 ,  102.44 ,      78705 ,   5062
09/12/20 ,  101.96 ,  102.47 ,  103.47 ,  101.92 ,  103.15 ,     104841 ,   5150
08/12/20 ,  103.12 ,  103.05 ,  103.68 ,  102.52 ,  102.66 ,      62311 ,   3324
07/12/20 ,  102.52 ,  102.62 ,  102.71 ,  102.52 ,  102.53 ,      72912 ,   4715
04/12/20 ,  102.52 ,  102.60 ,  102.98 ,  102.40 ,  102.64 ,      57871 ,   6202
03/12/20 ,  102.54 ,  102.53 ,  102.79 ,  102.40 ,  102.60 ,      57847 ,   6212
02/12/20 ,  102.52 ,  102.48 ,  103.10 ,  101.98 ,  102.88 ,      67978 ,   6890
01/12/20 ,  102.37 ,  102.90 ,  104.64 ,  102.36 ,  102.36 ,      99912 ,   9615
30/11/20 ,  101.86 ,  101.89 ,  102.62 ,  101.54 ,  102.34 ,      93126 ,   6888
27/11/20 ,  102.30 ,  102.15 ,  102.64 ,  101.91 ,  102.18 ,      67228 ,   6447
26/11/20 ,  102.18 ,  102.02 ,  102.52 ,  101.45 ,  101.92 ,      46818 ,   3724
25/11/20 ,  101.92 ,  101.58 ,  102.04 ,  101.23 ,  101.26 ,      55450 ,   4003
24/11/20 ,  101.10 ,  101.50 ,  102.02 ,  101.10 ,  101.54 ,      78950 ,   6440
23/11/20 ,  101.54 ,  101.90 ,  102.12 ,  101.39 ,  102.04 ,      71523 ,   5365
20/11/20 ,  101.99 ,  102.09 ,  102.46 ,  101.87 ,  102.28 ,      47306 ,   4339
19/11/20 ,  102.28 ,  102.44 ,  102.63 ,  102.12 ,  102.58 ,      49646 ,   3183
18/11/20 ,  102.60 ,  102.44 ,  102.90 ,  102.04 ,  102.90 ,      61491 ,   4915
17/11/20 ,  102.21 ,  102.12 ,  102.94 ,  101.74 ,  102.04 ,      72402 ,   6597
16/11/20 ,  102.04 ,  101.96 ,  102.29 ,  101.74 ,  102.05 ,      70800 ,   5999
13/11/20 ,  101.58 ,  101.95 ,  102.59 ,  101.33 ,  102.40 ,      74675 ,   4633
12/11/20 ,  102.37 ,  102.55 ,  103.19 ,  102.05 ,  103.19 ,      51312 ,   4289
11/11/20 ,  102.62 ,  102.96 ,  103.25 ,  102.62 ,  102.77 ,      50815 ,   5443
10/11/20 ,  102.62 ,  102.45 ,  102.94 ,  101.82 ,  102.14 ,      65261 ,   3862
09/11/20 ,  101.82 ,  102.62 ,  103.13 ,  101.82 ,  102.04 ,      83757 ,   5448
06/11/20 ,  101.41 ,  101.63 ,  102.22 ,  101.16 ,  101.16 ,      68240 ,   6683
05/11/20 ,  101.16 ,  101.08 ,  101.31 ,   99.83 ,  100.21 ,      48611 ,   2983
04/11/20 ,   99.36 ,  100.12 ,  101.01 ,   99.31 ,   99.89 ,      65284 ,   7575
03/11/20 ,   99.18 ,  100.30 ,  102.04 ,   98.39 ,  100.04 ,     121199 ,   6277
30/10/20 ,   99.15 ,   99.05 ,  101.86 ,   97.91 ,  101.03 ,     141486 ,  12395
29/10/20 ,  100.81 ,   99.74 ,  101.46 ,   95.51 ,  100.15 ,     102830 ,   5973
28/10/20 ,  100.15 ,  100.39 ,  102.18 ,   99.76 ,  102.18 ,     130372 ,   8529
27/10/20 ,  102.23 ,  102.41 ,  102.77 ,  102.18 ,  102.63 ,      57570 ,   4583
26/10/20 ,  102.63 ,  102.75 ,  103.47 ,  102.05 ,  103.46 ,      82027 ,   4907
23/10/20 ,  103.14 ,  103.24 ,  103.62 ,  102.92 ,  103.19 ,      46941 ,   2737
22/10/20 ,  102.80 ,  102.86 ,  103.62 ,  102.53 ,  103.26 ,     106552 ,  10471
21/10/20 ,  103.15 ,  103.49 ,  103.98 ,  103.00 ,  103.81 ,      88689 ,   4305
20/10/20 ,  103.81 ,  104.18 ,  104.73 ,  103.41 ,  104.21 ,      66563 ,   4455
19/10/20 ,  104.14 ,  104.78 ,  105.46 ,  104.08 ,  105.19 ,      81703 ,   7065
16/10/20 ,  104.94 ,  105.12 ,  105.38 ,  104.90 ,  104.93 ,      61132 ,   5216
15/10/20 ,  104.88 ,  105.42 ,  105.88 ,  104.88 ,  105.46 ,      73543 ,   5416
14/10/20 ,  105.46 ,  105.66 ,  105.80 ,  105.42 ,  105.46 ,      62799 ,   3471
13/10/20 ,  105.46 ,  105.11 ,  105.46 ,  104.26 ,  104.59 ,      56845 ,   3660
09/10/20 ,  104.59 ,  104.42 ,  104.82 ,  103.98 ,  104.11 ,      60210 ,   3479
08/10/20 ,  103.83 ,  103.93 ,  104.06 ,  103.59 ,  103.68 ,      65161 ,   5122
07/10/20 ,  103.57 ,  103.62 ,  103.85 ,  103.22 ,  103.22 ,      52004 ,   3415
06/10/20 ,  102.99 ,  103.09 ,  103.67 ,  102.70 ,  102.77 ,      88652 ,   4193
05/10/20 ,  102.63 ,  102.72 ,  103.77 ,  101.62 ,  103.39 ,      72486 ,   5120
02/10/20 ,  103.38 ,  102.98 ,  103.80 ,  102.77 ,  102.77 ,      67393 ,   3737
01/10/20 ,  102.77 ,  102.37 ,  102.77 ,  101.96 ,  102.18 ,      59112 ,   5160
30/09/20 ,  102.41 ,  102.12 ,  102.42 ,  101.72 ,  102.14 ,     110590 ,   6156
29/09/20 ,  101.76 ,  101.94 ,  102.37 ,  101.41 ,  101.82 ,      80575 ,   6411
28/09/20 ,  101.57 ,  101.68 ,  101.89 ,  101.29 ,  101.76 ,     105256 ,   9254
25/09/20 ,  101.58 ,  101.60 ,  101.75 ,  101.41 ,  101.71 ,      98192 ,   7433
24/09/20 ,  101.53 ,  101.57 ,  101.82 ,  101.41 ,  101.70 ,      87966 ,   6722
23/09/20 ,  101.36 ,  102.11 ,  102.42 ,  101.36 ,  101.63 ,     103198 ,   7179
22/09/20 ,  101.33 ,  101.19 ,  101.77 ,   99.89 ,   99.89 ,      86484 ,   6423
21/09/20 ,   99.80 ,   99.80 ,  100.60 ,   99.41 ,  100.60 ,     116969 ,  10934
18/09/20 ,  100.60 ,  100.55 ,  100.93 ,  100.14 ,  100.78 ,     116215 ,  12308
17/09/20 ,  100.71 ,  100.85 ,  101.79 ,  100.60 ,  101.36 ,     126933 ,  10288
16/09/20 ,  101.02 ,  101.58 ,  102.42 ,  100.88 ,  101.46 ,     163846 ,  13167
15/09/20 ,  101.45 ,  101.68 ,  102.42 ,  101.22 ,  102.41 ,     154100 ,  19272
14/09/20 ,  102.15 ,  102.59 ,  103.62 ,  102.15 ,  103.46 ,     122735 ,  12136
11/09/20 ,  102.87 ,  103.27 ,  103.93 ,  102.74 ,  103.63 ,     132206 ,   9781
10/09/20 ,  103.21 ,  103.68 ,  104.29 ,  103.21 ,  104.16 ,     144351 ,   8083
09/09/20 ,  104.16 ,  104.30 ,  104.73 ,  104.09 ,  104.56 ,      96181 ,   8500
08/09/20 ,  104.20 ,  104.66 ,  104.99 ,  103.92 ,  104.82 ,     130416 ,   9906
04/09/20 ,  104.82 ,  104.79 ,  105.16 ,  104.38 ,  105.13 ,     121729 ,   7848
03/09/20 ,  104.83 ,  104.87 ,  105.42 ,  103.97 ,  105.00 ,     158828 ,  10951
02/09/20 ,  104.48 ,  104.74 ,  105.42 ,  103.91 ,  103.91 ,     276609 ,  22852
01/09/20 ,  103.56 ,  103.60 ,  104.78 ,  101.82 ,  102.41 ,     745553 ,  38127
31/08/20 ,  109.15 ,  110.10 ,  110.93 ,  109.15 ,  110.93 ,     105975 ,   6529
28/08/20 ,  112.65 ,  112.87 ,  113.41 ,  112.32 ,  112.93 ,      37161 ,   2816
27/08/20 ,  112.93 ,  113.04 ,  113.89 ,  112.19 ,  113.21 ,      33984 ,   3077
26/08/20 ,  113.04 ,  113.08 ,  113.84 ,  111.58 ,  111.73 ,      34508 ,   2959
25/08/20 ,  110.99 ,  113.47 ,  115.10 ,  110.99 ,  113.96 ,      61981 ,   4421
24/08/20 ,  113.96 ,  113.89 ,  113.97 ,  113.41 ,  113.62 ,      37896 ,   3057
21/08/20 ,  113.54 ,  112.87 ,  113.67 ,  112.48 ,  112.62 ,      32290 ,   3202
20/08/20 ,  112.48 ,  112.62 ,  112.76 ,  111.87 ,  112.32 ,      32891 ,   2759
19/08/20 ,  112.37 ,  112.60 ,  112.75 ,  112.25 ,  112.32 ,      32158 ,   3229
18/08/20 ,  112.32 ,  112.07 ,  112.76 ,  110.66 ,  112.76 ,      43441 ,   5119
17/08/20 ,  112.76 ,  111.56 ,  112.76 ,  110.60 ,  110.81 ,      50480 ,   6019
14/08/20 ,  110.71 ,  111.48 ,  113.01 ,  108.34 ,  112.07 ,      50197 ,   8185
13/08/20 ,  112.07 ,  112.54 ,  113.76 ,  111.12 ,  111.58 ,      45391 ,   5872
12/08/20 ,  111.12 ,  111.46 ,  112.04 ,  110.36 ,  110.36 ,      46399 ,   3352
11/08/20 ,  110.35 ,  109.92 ,  110.46 ,  108.37 ,  108.37 ,      41825 ,   3963
10/08/20 ,  108.25 ,  107.70 ,  108.25 ,  106.78 ,  106.78 ,      48702 ,   3917
07/08/20 ,  106.76 ,  106.86 ,  107.28 ,  105.72 ,  106.22 ,      43497 ,   3950
06/08/20 ,  105.46 ,  106.16 ,  107.26 ,  102.16 ,  106.73 ,      66416 ,   9094
05/08/20 ,  106.72 ,  106.82 ,  107.23 ,  106.62 ,  106.65 ,      38183 ,   3147
04/08/20 ,  106.61 ,  106.96 ,  107.28 ,  106.57 ,  107.05 ,      42126 ,   3481
03/08/20 ,  107.29 ,  107.34 ,  107.95 ,  106.62 ,  107.95 ,      46611 ,   4609
31/07/20 ,  107.53 ,  107.80 ,  108.09 ,  106.90 ,  106.90 ,      45845 ,   5317
30/07/20 ,  106.89 ,  107.32 ,  108.61 ,  106.41 ,  106.89 ,      42108 ,   4174
29/07/20 ,  106.89 ,  106.50 ,  107.39 ,  105.65 ,  105.75 ,      57932 ,   4904
28/07/20 ,  105.63 ,  104.78 ,  106.32 ,  103.36 ,  104.12 ,     111324 ,   9713
27/07/20 ,  104.49 ,  104.89 ,  105.55 ,  104.08 ,  105.11 ,     108949 ,   6325
24/07/20 ,  105.61 ,  105.03 ,  105.61 ,  104.54 ,  105.11 ,      63408 ,   3655
23/07/20 ,  105.11 ,  104.71 ,  105.11 ,  104.08 ,  104.23 ,      72884 ,   4680
22/07/20 ,  103.94 ,  103.71 ,  104.54 ,  103.21 ,  103.62 ,      68646 ,   4406
21/07/20 ,  103.35 ,  103.10 ,  103.79 ,  102.41 ,  102.63 ,      88896 ,   5481
20/07/20 ,  102.63 ,  103.11 ,  104.54 ,  102.32 ,  104.54 ,      80837 ,   5459
17/07/20 ,  104.54 ,  104.91 ,  106.04 ,  104.21 ,  104.54 ,      89388 ,   4229
16/07/20 ,  104.54 ,  102.23 ,  104.54 ,  101.02 ,  101.02 ,      85869 ,   4770
15/07/20 ,  101.02 ,  101.35 ,  101.50 ,  100.93 ,  100.99 ,      95552 ,   7365
14/07/20 ,  100.99 ,  100.99 ,  103.00 ,   98.89 ,  103.00 ,     118446 ,   7289
13/07/20 ,  103.14 ,  104.29 ,  107.53 ,  102.71 ,  107.26 ,     132484 ,   8260
10/07/20 ,  107.21 ,  106.41 ,  108.36 ,  105.11 ,  105.73 ,      77878 ,   6359
09/07/20 ,  105.72 ,  106.73 ,  108.63 ,  105.11 ,  107.53 ,     128143 ,   7132
08/07/20 ,  108.86 ,  108.18 ,  109.63 ,  105.91 ,  106.27 ,      91589 ,   6910
07/07/20 ,  109.90 ,  108.20 ,  110.19 ,  106.27 ,  107.26 ,      85159 ,   5405
06/07/20 ,  107.26 ,  106.14 ,  107.40 ,  105.71 ,  105.71 ,      58260 ,   3983
03/07/20 ,  105.71 ,  106.17 ,  106.33 ,  105.51 ,  106.27 ,      47465 ,   2910
02/07/20 ,  106.27 ,  106.22 ,  106.27 ,  105.90 ,  106.27 ,      35417 ,   2925
01/07/20 ,  106.22 ,  105.91 ,  106.27 ,  105.44 ,  106.14 ,      33520 ,   2426
30/06/20 ,  105.80 ,  105.24 ,  105.83 ,  103.87 ,  105.11 ,      35791 ,   3159
29/06/20 ,  105.10 ,  105.24 ,  105.75 ,  104.23 ,  105.25 ,      37771 ,   2331
26/06/20 ,  105.25 ,  105.24 ,  105.83 ,  104.18 ,  104.70 ,      45386 ,   2874
25/06/20 ,  104.75 ,  104.70 ,  104.75 ,  104.18 ,  104.74 ,      29518 ,   2504
24/06/20 ,  104.18 ,  104.25 ,  105.82 ,  103.87 ,  104.15 ,      36343 ,   2487
23/06/20 ,  104.29 ,  104.76 ,  105.25 ,  104.15 ,  104.79 ,      44690 ,   3139
22/06/20 ,  104.78 ,  104.43 ,  105.84 ,  103.09 ,  105.84 ,      78404 ,   4625
19/06/20 ,  106.66 ,  106.65 ,  107.40 ,  106.15 ,  106.39 ,      37517 ,   2501
18/06/20 ,  106.36 ,  106.18 ,  106.42 ,  105.57 ,  105.57 ,      28447 ,   2097
17/06/20 ,  105.49 ,  105.52 ,  106.42 ,  105.17 ,  105.25 ,      41299 ,   4212
16/06/20 ,  105.25 ,  105.79 ,  106.80 ,  104.75 ,  105.46 ,      45994 ,   8484
15/06/20 ,  105.46 ,  104.52 ,  105.74 ,  103.03 ,  104.63 ,      44549 ,   4056
12/06/20 ,  105.06 ,  104.11 ,  105.25 ,  100.80 ,  105.25 ,      54787 ,   4439
10/06/20 ,  105.42 ,  106.34 ,  107.70 ,  104.75 ,  106.32 ,      59876 ,   6828
09/06/20 ,  106.30 ,  106.32 ,  106.75 ,  105.50 ,  106.12 ,      39772 ,   3475
08/06/20 ,  106.12 ,  106.37 ,  106.93 ,  104.62 ,  106.93 ,      60492 ,   6445
05/06/20 ,  107.30 ,  105.66 ,  107.36 ,  104.27 ,  104.27 ,      57644 ,   4534
04/06/20 ,  104.27 ,  104.25 ,  104.70 ,  103.37 ,  104.34 ,      45924 ,   3364
03/06/20 ,  104.34 ,  104.25 ,  105.33 ,  102.62 ,  105.33 ,      56315 ,   4028
02/06/20 ,  104.88 ,  103.82 ,  105.82 ,  102.17 ,  102.17 ,      59813 ,   3913
01/06/20 ,  102.17 ,  101.89 ,  102.23 ,  100.93 ,  101.10 ,      45089 ,   3348
29/05/20 ,  100.91 ,  100.50 ,  101.46 ,   98.19 ,  100.37 ,      42429 ,   3449
28/05/20 ,  100.37 ,   98.77 ,  100.73 ,   97.61 ,   98.72 ,      65722 ,   5372
27/05/20 ,   98.71 ,  100.00 ,  101.46 ,   98.60 ,  100.38 ,      36318 ,   3116
26/05/20 ,  100.23 ,  101.00 ,  101.77 ,   99.49 ,   99.94 ,      38778 ,   4440
25/05/20 ,   99.94 ,   99.81 ,  100.45 ,   97.40 ,   99.35 ,      43529 ,   3829
22/05/20 ,   99.30 ,   98.60 ,   99.30 ,   97.08 ,   97.08 ,      42665 ,   3278
21/05/20 ,   97.08 ,   97.48 ,   98.72 ,   96.56 ,   98.18 ,      49340 ,   4633
20/05/20 ,   98.18 ,   98.34 ,   99.19 ,   97.50 ,   98.30 ,      44246 ,   2413
19/05/20 ,   97.95 ,   98.05 ,   98.69 ,   97.27 ,   97.27 ,      38895 ,   3197
18/05/20 ,   97.14 ,   96.61 ,   97.50 ,   95.33 ,   96.94 ,      37123 ,   3613
15/05/20 ,   96.78 ,   97.01 ,   98.19 ,   95.02 ,   96.44 ,      57220 ,   3933
14/05/20 ,   96.44 ,   96.09 ,   97.01 ,   94.27 ,   96.35 ,      33443 ,   1847
13/05/20 ,   96.35 ,   97.91 ,   99.15 ,   95.39 ,   97.72 ,      48465 ,   3070
12/05/20 ,   97.52 ,   97.31 ,   97.85 ,   96.34 ,   96.44 ,      40235 ,   2810
11/05/20 ,   96.44 ,   95.47 ,   97.04 ,   92.68 ,   94.25 ,      50216 ,   4056
08/05/20 ,   94.13 ,   93.30 ,   94.19 ,   92.07 ,   92.07 ,      41507 ,   3124
07/05/20 ,   91.83 ,   92.36 ,   93.94 ,   91.51 ,   92.79 ,      61770 ,   3733
06/05/20 ,   92.07 ,   92.04 ,   92.79 ,   90.43 ,   92.06 ,      48086 ,   2658
05/05/20 ,   91.51 ,   92.87 ,   95.39 ,   91.50 ,   93.59 ,      69264 ,   4031
04/05/20 ,   93.17 ,   93.24 ,   94.26 ,   91.57 ,   94.25 ,      61267 ,   4391
30/04/20 ,   95.51 ,   96.03 ,   97.71 ,   93.02 ,   97.66 ,      68939 ,  10789
29/04/20 ,   97.64 ,   97.69 ,   98.29 ,   96.11 ,   97.98 ,      32312 ,   1666
28/04/20 ,   97.82 ,   97.85 ,   97.97 ,   97.61 ,   97.97 ,      28499 ,   1482
27/04/20 ,   97.25 ,   97.90 ,   99.36 ,   96.61 ,   97.48 ,      49956 ,   2265
24/04/20 ,   97.77 ,   97.16 ,  100.41 ,   94.43 ,  100.41 ,      89384 ,   5522
23/04/20 ,  100.48 ,   99.72 ,  100.49 ,   98.32 ,   99.36 ,      60699 ,   4855
22/04/20 ,   99.36 ,   98.64 ,   99.36 ,   97.15 ,   97.71 ,      63170 ,   4836
20/04/20 ,   97.71 ,   97.19 ,   97.97 ,   94.97 ,   97.51 ,      42315 ,   2560
17/04/20 ,   98.29 ,   98.32 ,  100.71 ,   96.61 ,   97.66 ,      49622 ,   2442
16/04/20 ,   97.66 ,   96.04 ,   98.80 ,   94.44 ,   95.93 ,      43769 ,   2928
15/04/20 ,   95.93 ,   95.62 ,   96.05 ,   94.31 ,   95.96 ,      42429 ,   2831
14/04/20 ,   95.96 ,   95.74 ,   96.18 ,   94.25 ,   94.39 ,      36520 ,   2105
13/04/20 ,   94.25 ,   93.69 ,   94.40 ,   92.39 ,   93.74 ,      41005 ,   2754
09/04/20 ,   93.99 ,   93.70 ,   94.96 ,   90.62 ,   92.58 ,      54912 ,   3687
08/04/20 ,   92.63 ,   91.13 ,   92.76 ,   88.36 ,   89.46 ,      50839 ,   7247
07/04/20 ,   89.75 ,   88.95 ,   89.94 ,   86.11 ,   86.39 ,      79572 ,   5511
06/04/20 ,   85.93 ,   85.88 ,   86.07 ,   85.20 ,   86.05 ,      37544 ,   2605
03/04/20 ,   83.95 ,   84.29 ,   86.11 ,   83.37 ,   86.11 ,      39733 ,   2473
02/04/20 ,   84.46 ,   85.60 ,   86.48 ,   84.46 ,   86.11 ,      44177 ,   2349
01/04/20 ,   85.03 ,   84.37 ,   87.27 ,   81.72 ,   86.67 ,      40282 ,   2471
31/03/20 ,   86.83 ,   87.47 ,   88.35 ,   86.80 ,   87.88 ,      31192 ,   2832
30/03/20 ,   87.35 ,   87.58 ,   88.40 ,   86.24 ,   88.36 ,      35604 ,   2049
27/03/20 ,   88.40 ,   86.78 ,   88.95 ,   83.49 ,   87.30 ,      93405 ,   5032
26/03/20 ,   87.30 ,   86.71 ,   88.95 ,   81.64 ,   83.78 ,     104805 ,   6592
25/03/20 ,   83.78 ,   83.14 ,   85.15 ,   78.00 ,   78.01 ,     102770 ,   5982
24/03/20 ,   76.93 ,   76.15 ,   76.93 ,   73.26 ,   73.29 ,      59237 ,   2812
23/03/20 ,   73.29 ,   71.42 ,   74.42 ,   68.67 ,   74.42 ,      69881 ,   2981
20/03/20 ,   74.68 ,   79.20 ,   80.63 ,   74.42 ,   76.38 ,      76805 ,   3279
19/03/20 ,   71.18 ,   64.96 ,   71.46 ,   59.07 ,   64.31 ,     143473 ,  11457
18/03/20 ,   64.31 ,   69.46 ,   78.97 ,   63.54 ,   78.51 ,     191689 ,   9933
17/03/20 ,   79.63 ,   79.42 ,   81.29 ,   78.58 ,   80.22 ,     147677 ,   5155
16/03/20 ,   80.22 ,   80.66 ,   82.70 ,   79.38 ,   82.36 ,     122211 ,   9629
13/03/20 ,   85.54 ,   84.80 ,   89.08 ,   83.05 ,   84.68 ,     156307 ,   8345
12/03/20 ,   84.68 ,   84.19 ,   90.62 ,   82.36 ,   90.05 ,     193470 ,   8102
11/03/20 ,   91.99 ,   93.05 ,   95.00 ,   90.05 ,   93.37 ,      60814 ,   3680
10/03/20 ,   93.33 ,   94.55 ,   96.33 ,   92.68 ,   92.84 ,      85883 ,   5926
09/03/20 ,   92.54 ,   92.72 ,   97.05 ,   88.48 ,   97.05 ,     105895 ,   5424
06/03/20 ,   97.79 ,   97.79 ,   99.57 ,   96.41 ,   99.16 ,      63290 ,   6804
05/03/20 ,   99.15 ,  100.04 ,  100.46 ,   99.15 ,  100.23 ,      43398 ,   3394
04/03/20 ,  100.21 ,  100.08 ,  100.48 ,   98.60 ,   98.60 ,      39359 ,   3472
03/03/20 ,   98.52 ,   99.27 ,  100.23 ,   97.92 ,   97.92 ,      52785 ,   6607
02/03/20 ,   97.92 ,   97.53 ,   98.81 ,   95.91 ,   96.82 ,      70001 ,   4572
28/02/20 ,   96.82 ,   96.80 ,   98.25 ,   95.84 ,   97.50 ,      63670 ,   5177
27/02/20 ,   97.50 ,   97.15 ,   97.86 ,   96.33 ,   97.27 ,      46813 ,   3286
26/02/20 ,   97.27 ,   95.62 ,   97.56 ,   94.05 ,   97.56 ,      53781 ,   3363
21/02/20 ,   97.61 ,   98.01 ,   98.38 ,   97.38 ,   97.87 ,      63133 ,   4799
20/02/20 ,   97.87 ,   97.97 ,   98.97 ,   97.55 ,   98.97 ,      66166 ,   3381
19/02/20 ,   98.98 ,  101.20 ,  102.43 ,   97.18 ,  102.43 ,      54097 ,   3125
18/02/20 ,  101.87 ,  102.60 ,  103.78 ,  101.74 ,  103.59 ,      48712 ,   3079
17/02/20 ,  103.24 ,  103.40 ,  103.79 ,  102.28 ,  103.12 ,      49369 ,   4320
14/02/20 ,  103.12 ,  102.77 ,  103.12 ,  101.74 ,  101.74 ,      38734 ,   2509
13/02/20 ,  101.73 ,  101.66 ,  102.23 ,  101.03 ,  101.18 ,      40290 ,   2775
12/02/20 ,  101.74 ,  101.59 ,  102.13 ,   99.86 ,   99.86 ,      48524 ,   3113
11/02/20 ,   99.86 ,   99.75 ,  100.28 ,   98.20 ,   98.20 ,      52710 ,   3524
10/02/20 ,   97.87 ,   99.43 ,  100.31 ,   97.87 ,  100.00 ,      59085 ,   5517
07/02/20 ,   99.18 ,   99.30 ,  100.01 ,   98.76 ,   99.02 ,      64639 ,   4754
06/02/20 ,   98.98 ,  101.05 ,  103.84 ,   97.61 ,  102.42 ,      92840 ,   6788
05/02/20 ,  101.82 ,  102.14 ,  102.80 ,  101.18 ,  102.62 ,      80981 ,   5715
04/02/20 ,  102.29 ,  105.18 ,  106.27 ,  102.28 ,  105.00 ,     100945 ,   7948
03/02/20 ,  104.84 ,  105.86 ,  107.74 ,  104.75 ,  107.63 ,      87228 ,   7199
31/01/20 ,  104.26 ,  104.73 ,  106.17 ,  103.07 ,  103.14 ,      70583 ,   7361
30/01/20 ,  103.05 ,  102.62 ,  103.49 ,  101.37 ,  103.49 ,      55204 ,   2474
29/01/20 ,  103.49 ,  102.78 ,  103.49 ,  100.21 ,  100.21 ,      65643 ,   2347
28/01/20 ,   99.84 ,  100.45 ,  101.28 ,   98.28 ,   98.32 ,      56388 ,   4020
27/01/20 ,   98.28 ,   98.43 ,   99.69 ,   97.95 ,   99.15 ,      74014 ,   4292
24/01/20 ,   99.15 ,  100.49 ,  101.29 ,   99.15 ,  100.24 ,      70333 ,   4549
23/01/20 ,  100.21 ,  100.10 ,  101.29 ,   99.24 ,  100.85 ,      62189 ,   3753
22/01/20 ,  100.85 ,  101.75 ,  103.45 ,  100.85 ,  102.94 ,      77167 ,   6362
21/01/20 ,  102.94 ,  101.56 ,  104.02 ,   98.83 ,  103.62 ,     112961 ,   6000
20/01/20 ,  103.62 ,  104.87 ,  107.71 ,  103.49 ,  106.69 ,      77997 ,   6334
17/01/20 ,  106.69 ,  106.96 ,  107.80 ,  106.50 ,  107.80 ,      56347 ,   3777
16/01/20 ,  107.81 ,  107.87 ,  108.93 ,  106.74 ,  108.24 ,      57442 ,   5996
15/01/20 ,  108.24 ,  108.42 ,  108.93 ,  107.32 ,  108.93 ,      71185 ,   6825
14/01/20 ,  108.81 ,  108.87 ,  108.97 ,  108.40 ,  108.40 ,      52318 ,   2322
13/01/20 ,  108.01 ,  108.34 ,  108.97 ,  107.26 ,  107.26 ,      76126 ,   4787
10/01/20 ,  106.76 ,  107.70 ,  108.45 ,  106.34 ,  106.34 ,      76767 ,   4987
09/01/20 ,  106.34 ,  107.50 ,  109.48 ,  105.54 ,  108.40 ,     121377 ,   5791
08/01/20 ,  108.61 ,  108.26 ,  113.83 ,  105.88 ,  113.83 ,     197274 ,   9918
07/01/20 ,  113.83 ,  116.26 ,  119.28 ,  113.30 ,  116.89 ,      98324 ,   6942
06/01/20 ,  116.89 ,  118.40 ,  120.43 ,  115.69 ,  120.34 ,     113715 ,   7182
03/01/20 ,  120.43 ,  119.73 ,  120.92 ,  115.90 ,  115.90 ,     102587 ,   5164
02/01/20 ,  115.46 ,  114.21 ,  116.01 ,  112.21 ,  112.22 ,      73863 ,   3644
30/12/19 ,  111.86 ,  112.05 ,  113.93 ,  109.89 ,  109.89 ,      54610 ,   2993
27/12/19 ,  109.85 ,  109.15 ,  111.24 ,  107.97 ,  108.15 ,      63142 ,   4206
26/12/19 ,  107.97 ,  107.34 ,  107.98 ,  106.16 ,  106.25 ,      57224 ,   7482
23/12/19 ,  106.25 ,  106.27 ,  106.84 ,  105.83 ,  106.84 ,      90186 ,   4429
20/12/19 ,  106.72 ,  105.53 ,  106.89 ,  104.48 ,  104.48 ,      55442 ,   3852
19/12/19 ,  104.47 ,  105.00 ,  105.27 ,  104.18 ,  104.83 ,      63793 ,   2844
18/12/19 ,  104.83 ,  105.25 ,  105.83 ,  104.83 ,  105.82 ,      78094 ,   2957
17/12/19 ,  105.83 ,  105.66 ,  105.83 ,  105.25 ,  105.68 ,      59715 ,   2669
16/12/19 ,  105.68 ,  105.51 ,  106.37 ,  104.76 ,  104.78 ,      81752 ,   3690
13/12/19 ,  104.76 ,  107.30 ,  108.49 ,  103.66 ,  106.72 ,     109960 ,   5378
12/12/19 ,  106.37 ,  104.92 ,  106.37 ,  102.98 ,  102.99 ,      56260 ,   5074
11/12/19 ,  102.94 ,  102.52 ,  103.11 ,  101.93 ,  102.03 ,      59438 ,   2786
10/12/19 ,  102.02 ,  102.16 ,  102.83 ,  101.46 ,  101.46 ,      66117 ,   3689
09/12/19 ,  101.37 ,  101.27 ,  101.46 ,  100.94 ,  101.15 ,      68817 ,   3490
06/12/19 ,  100.82 ,  101.18 ,  102.55 ,   99.49 ,  100.39 ,      86346 ,   3763
05/12/19 ,  100.28 ,  100.48 ,  100.91 ,   99.96 ,  100.38 ,      55695 ,   2690
04/12/19 ,  100.30 ,   99.45 ,  101.45 ,   97.90 ,   97.90 ,      59086 ,   2546
03/12/19 ,   97.90 ,   97.79 ,   97.99 ,   97.11 ,   97.92 ,      59708 ,   2883
02/12/19 ,   97.69 ,   97.96 ,   98.53 ,   97.27 ,   98.25 ,      58078 ,   3037
29/11/19 ,   98.10 ,   97.94 ,   98.33 ,   97.27 ,   97.27 ,      52339 ,   2158
28/11/19 ,   97.13 ,   97.04 ,   97.27 ,   96.20 ,   96.20 ,      42119 ,   1645
27/11/19 ,   96.20 ,   96.60 ,   97.27 ,   95.77 ,   96.55 ,      70294 ,   2556
26/11/19 ,   96.20 ,   97.01 ,   97.79 ,   95.91 ,   95.91 ,      65323 ,   2805
25/11/19 ,   95.89 ,   96.86 ,   98.06 ,   95.75 ,   95.88 ,      84527 ,   3032
22/11/19 ,   95.89 ,   96.39 ,   96.72 ,   95.89 ,   95.89 ,      63546 ,   2170
21/11/19 ,   95.89 ,   96.55 ,   96.96 ,   95.71 ,   95.71 ,      82034 ,   3074
19/11/19 ,   95.62 ,   96.16 ,   97.61 ,   94.64 ,   94.78 ,      92698 ,   2713
18/11/19 ,   94.78 ,   93.96 ,   94.78 ,   93.05 ,   93.05 ,      62889 ,   2587
14/11/19 ,   93.05 ,   91.91 ,   93.11 ,   91.37 ,   91.58 ,      58191 ,   5474
13/11/19 ,   91.37 ,   91.58 ,   91.76 ,   91.30 ,   91.51 ,      59715 ,   2536
12/11/19 ,   91.28 ,   91.65 ,   91.82 ,   91.28 ,   91.81 ,      83287 ,   2736
11/11/19 ,   91.82 ,   91.63 ,   91.82 ,   90.82 ,   90.98 ,      69159 ,   5657
08/11/19 ,   90.98 ,   91.22 ,   91.86 ,   89.72 ,   91.57 ,     109402 ,   7473
07/11/19 ,   91.26 ,   91.34 ,   91.60 ,   90.81 ,   91.13 ,      87859 ,   6360
06/11/19 ,   90.09 ,   90.62 ,   91.21 ,   89.72 ,   89.72 ,      83422 ,   8696
05/11/19 ,   89.54 ,   89.29 ,   89.72 ,   88.38 ,   88.42 ,      71692 ,   7139
04/11/19 ,   88.42 ,   87.74 ,   88.45 ,   87.44 ,   87.59 ,      93044 ,   8891
01/11/19 ,   87.57 ,   87.46 ,   87.96 ,   87.30 ,   87.50 ,     101805 ,   4520
31/10/19 ,   87.25 ,   87.35 ,   87.58 ,   87.13 ,   87.57 ,      72639 ,   4487
30/10/19 ,   87.13 ,   87.35 ,   87.44 ,   86.94 ,   87.42 ,      58876 ,   5333
29/10/19 ,   87.42 ,   87.40 ,   87.58 ,   87.34 ,   87.43 ,      56759 ,   5920
28/10/19 ,   87.43 ,   87.36 ,   87.55 ,   86.71 ,   86.71 ,      55282 ,   3655
25/10/19 ,   86.68 ,   86.88 ,   87.54 ,   86.68 ,   87.13 ,      65408 ,   4211
24/10/19 ,   87.04 ,   86.81 ,   87.39 ,   86.49 ,   86.71 ,      79500 ,   4107
23/10/19 ,   86.71 ,   86.89 ,   87.87 ,   86.31 ,   87.13 ,      82508 ,   3488
22/10/19 ,   87.13 ,   87.84 ,   88.12 ,   87.13 ,   87.39 ,      77712 ,   2641
21/10/19 ,   87.13 ,   86.70 ,   87.62 ,   86.02 ,   86.87 ,     119951 ,   5720
18/10/19 ,   86.78 ,   86.72 ,   87.13 ,   86.20 ,   86.20 ,      71421 ,   4537
17/10/19 ,   86.05 ,   86.23 ,   86.41 ,   85.78 ,   85.78 ,      68012 ,   4496
16/10/19 ,   85.75 ,   86.07 ,   86.45 ,   85.54 ,   85.55 ,      76088 ,   2569
15/10/19 ,   85.41 ,   85.41 ,   85.97 ,   84.96 ,   85.41 ,      73066 ,   4045
14/10/19 ,   85.38 ,   84.77 ,   85.38 ,   84.45 ,   84.77 ,      70880 ,   2820
11/10/19 ,   84.77 ,   84.49 ,   84.86 ,   84.14 ,   84.32 ,      61275 ,   2744
10/10/19 ,   84.42 ,   84.45 ,   84.91 ,   84.32 ,   84.42 ,      53072 ,   2905
09/10/19 ,   84.32 ,   83.97 ,   84.32 ,   83.62 ,   83.62 ,      57751 ,   2373
08/10/19 ,   83.62 ,   83.48 ,   83.92 ,   83.31 ,   83.59 ,      83868 ,   3172
07/10/19 ,   83.93 ,   83.84 ,   84.56 ,   83.36 ,   83.36 ,      70754 ,   3704
04/10/19 ,   83.36 ,   82.91 ,   83.36 ,   82.57 ,   82.82 ,      53623 ,   3031
03/10/19 ,   82.82 ,   82.80 ,   82.82 ,   82.73 ,   82.82 ,      61103 ,   2335
02/10/19 ,   82.82 ,   82.77 ,   83.07 ,   82.55 ,   82.82 ,      85545 ,   2992
01/10/19 ,   82.82 ,   82.70 ,   82.86 ,   82.26 ,   82.82 ,      89773 ,   3492
30/09/19 ,   82.36 ,   82.40 ,   82.48 ,   82.25 ,   82.25 ,      86039 ,   3441
27/09/19 ,   82.25 ,   82.18 ,   82.26 ,   82.08 ,   82.11 ,      66210 ,   2397
26/09/19 ,   82.11 ,   82.19 ,   82.36 ,   82.08 ,   82.17 ,      76175 ,   3423
25/09/19 ,   82.08 ,   82.15 ,   82.36 ,   81.84 ,   82.27 ,     114428 ,   4792
24/09/19 ,   82.27 ,   82.27 ,   82.43 ,   82.11 ,   82.11 ,      55112 ,   2630
23/09/19 ,   82.11 ,   82.21 ,   82.36 ,   82.00 ,   82.11 ,      60831 ,   2368
20/09/19 ,   82.11 ,   82.33 ,   82.55 ,   82.08 ,   82.43 ,      63281 ,   2186
19/09/19 ,   82.27 ,   82.27 ,   82.58 ,   81.78 ,   82.36 ,      82988 ,   2667
18/09/19 ,   82.36 ,   82.40 ,   82.55 ,   82.29 ,   82.53 ,      65223 ,   3446
17/09/19 ,   82.53 ,   82.43 ,   82.67 ,   82.15 ,   82.38 ,      94183 ,   2596
16/09/19 ,   82.25 ,   82.55 ,   82.67 ,   82.25 ,   82.55 ,      66876 ,   2240
13/09/19 ,   82.55 ,   82.48 ,   82.67 ,   82.11 ,   82.47 ,      56413 ,   2143
12/09/19 ,   82.25 ,   82.51 ,   82.67 ,   82.15 ,   82.55 ,      53327 ,   1970
11/09/19 ,   82.55 ,   82.28 ,   82.67 ,   81.90 ,   82.53 ,      50098 ,   1974
10/09/19 ,   82.55 ,   82.50 ,   82.92 ,   81.90 ,   82.69 ,      55330 ,   2177
09/09/19 ,   82.69 ,   82.76 ,   82.99 ,   82.11 ,   82.74 ,      49781 ,   2085
06/09/19 ,   82.74 ,   82.50 ,   82.93 ,   82.06 ,   82.35 ,      49715 ,   2440
05/09/19 ,   82.35 ,   82.28 ,   82.36 ,   82.11 ,   82.11 ,      57934 ,   1952
04/09/19 ,   82.08 ,   81.98 ,   82.36 ,   81.74 ,   81.74 ,      62847 ,   3887
03/09/19 ,   81.66 ,   81.62 ,   81.90 ,   81.25 ,   81.31 ,      67828 ,   2743
02/09/19 ,   81.31 ,   81.26 ,   81.50 ,   80.79 ,   80.79 ,      72073 ,   2636
30/08/19 ,   81.32 ,   81.09 ,   81.32 ,   80.82 ,   80.88 ,      59061 ,   2025
29/08/19 ,   80.88 ,   80.74 ,   80.88 ,   80.39 ,   80.77 ,      44497 ,   1908
28/08/19 ,   80.76 ,   80.52 ,   80.76 ,   80.28 ,   80.30 ,      54373 ,   1859
27/08/19 ,   80.30 ,   80.25 ,   80.63 ,   79.99 ,   80.38 ,      48850 ,   2139
26/08/19 ,   79.99 ,   80.42 ,   80.77 ,   79.92 ,   80.74 ,      50066 ,   2287
23/08/19 ,   80.77 ,   80.46 ,   80.82 ,   80.01 ,   80.38 ,      78503 ,   2431
22/08/19 ,   80.30 ,   80.07 ,   80.38 ,   79.83 ,   79.90 ,      81402 ,   2211
21/08/19 ,   79.89 ,   79.92 ,   80.52 ,   79.54 ,   80.38 ,      85699 ,   2944
20/08/19 ,   80.37 ,   80.06 ,   80.38 ,   79.63 ,   80.37 ,     100413 ,   2860
19/08/19 ,   80.38 ,   80.32 ,   80.87 ,   79.59 ,   80.81 ,      89679 ,   2978
16/08/19 ,   80.63 ,   80.48 ,   80.90 ,   79.98 ,   79.98 ,      48225 ,   2501
15/08/19 ,   79.98 ,   80.51 ,   80.90 ,   79.86 ,   80.00 ,      63493 ,   2693
14/08/19 ,   80.32 ,   80.09 ,   80.76 ,   79.83 ,   79.83 ,      66209 ,   4099
13/08/19 ,   79.67 ,   79.73 ,   80.11 ,   79.45 ,   79.83 ,      82245 ,   3089
12/08/19 ,   79.83 ,   79.16 ,   80.79 ,   78.51 ,   80.17 ,     178576 ,   7143
09/08/19 ,   80.13 ,   80.30 ,   81.14 ,   79.85 ,   81.06 ,     141798 ,   4902
08/08/19 ,   80.84 ,   80.63 ,   81.46 ,   80.09 ,   80.86 ,      92070 ,   4855
07/08/19 ,   80.32 ,   80.85 ,   81.91 ,   79.90 ,   81.47 ,     162755 ,   6492
06/08/19 ,   81.34 ,   81.75 ,   82.22 ,   81.34 ,   81.74 ,      71534 ,   3196
05/08/19 ,   81.91 ,   81.89 ,   82.46 ,   81.47 ,   82.08 ,      79888 ,   3110
02/08/19 ,   82.02 ,   82.46 ,   83.31 ,   82.02 ,   82.51 ,     151849 ,  22956
01/08/19 ,   82.50 ,   81.88 ,   82.70 ,   80.68 ,   80.91 ,     362058 ,  31933
31/07/19 ,   84.72 ,   84.79 ,   85.27 ,   84.36 ,   84.76 ,      40085 ,   1467
30/07/19 ,   84.69 ,   84.31 ,   84.77 ,   83.45 ,   84.67 ,      44100 ,   2209
29/07/19 ,   84.67 ,   84.17 ,   84.67 ,   83.76 ,   84.20 ,      47117 ,   2315
26/07/19 ,   84.18 ,   84.23 ,   84.75 ,   83.73 ,   84.11 ,      35392 ,   1186
25/07/19 ,   84.10 ,   84.03 ,   84.18 ,   83.72 ,   83.99 ,      41096 ,   1101
24/07/19 ,   84.04 ,   83.99 ,   84.23 ,   83.19 ,   83.83 ,      46136 ,   1129
23/07/19 ,   83.84 ,   83.49 ,   83.84 ,   82.68 ,   83.36 ,      36757 ,   1244
22/07/19 ,   83.25 ,   82.40 ,   83.25 ,   81.91 ,   81.91 ,      46022 ,   1341
19/07/19 ,   81.90 ,   82.37 ,   82.68 ,   81.18 ,   82.68 ,      43776 ,   1524
18/07/19 ,   82.55 ,   82.39 ,   83.05 ,   81.12 ,   82.61 ,      56397 ,   1717
17/07/19 ,   82.61 ,   82.86 ,   83.44 ,   82.36 ,   82.89 ,      43831 ,   1406
16/07/19 ,   82.87 ,   82.27 ,   83.25 ,   81.04 ,   81.44 ,      64829 ,   1740
15/07/19 ,   81.02 ,   81.14 ,   82.04 ,   80.50 ,   80.68 ,      41781 ,   1884
12/07/19 ,   80.57 ,   80.11 ,   80.99 ,   79.51 ,   80.23 ,      55557 ,   1952
11/07/19 ,   80.24 ,   80.10 ,   80.42 ,   79.57 ,   80.16 ,      64980 ,   2295
10/07/19 ,   80.13 ,   80.47 ,   80.99 ,   80.07 ,   80.99 ,      71381 ,   2576
08/07/19 ,   80.63 ,   80.70 ,   81.07 ,   80.00 ,   81.03 ,      65082 ,   2512
05/07/19 ,   81.10 ,   81.14 ,   81.32 ,   81.02 ,   81.18 ,      43358 ,   1703
04/07/19 ,   81.10 ,   81.22 ,   81.51 ,   80.86 ,   81.32 ,      54678 ,   3233
03/07/19 ,   81.32 ,   81.19 ,   82.11 ,   80.01 ,   80.85 ,      50778 ,   3339
02/07/19 ,   80.76 ,   80.47 ,   81.03 ,   79.10 ,   80.32 ,      54216 ,   4227
01/07/19 ,   80.34 ,   79.02 ,   80.34 ,   78.40 ,   78.71 ,      63759 ,   2317
28/06/19 ,   78.31 ,   78.09 ,   78.51 ,   77.87 ,   78.14 ,     118177 ,   2805
27/06/19 ,   78.13 ,   78.09 ,   78.45 ,   77.81 ,   78.05 ,      74917 ,   2776
26/06/19 ,   78.04 ,   78.18 ,   78.51 ,   77.90 ,   78.28 ,      75231 ,   3858
25/06/19 ,   77.97 ,   77.88 ,   78.13 ,   77.55 ,   78.13 ,      62844 ,   2292
24/06/19 ,   78.18 ,   78.47 ,   78.51 ,   77.78 ,   78.49 ,      68741 ,   2450
21/06/19 ,   78.51 ,   77.75 ,   78.51 ,   77.33 ,   77.47 ,      65649 ,   2189
19/06/19 ,   77.47 ,   77.38 ,   77.78 ,   76.99 ,   77.68 ,      84022 ,   2538
18/06/19 ,   77.90 ,   78.12 ,   78.47 ,   77.83 ,   78.47 ,      80151 ,   2785
17/06/19 ,   78.48 ,   78.29 ,   78.51 ,   77.83 ,   78.51 ,      74411 ,   5300
14/06/19 ,   78.51 ,   78.45 ,   78.51 ,   78.09 ,   78.51 ,      77915 ,   2643
13/06/19 ,   78.51 ,   78.47 ,   79.06 ,   78.06 ,   78.34 ,      55901 ,   1667
12/06/19 ,   78.02 ,   78.73 ,   79.59 ,   77.54 ,   78.98 ,      81020 ,   2616
11/06/19 ,   78.90 ,   79.01 ,   80.10 ,   78.35 ,   80.10 ,      84139 ,   3607
10/06/19 ,   79.84 ,   79.83 ,   81.72 ,   79.01 ,   81.72 ,      79744 ,   3483
07/06/19 ,   81.27 ,   81.13 ,   81.27 ,   80.84 ,   80.99 ,      24194 ,    905
06/06/19 ,   80.84 ,   80.63 ,   80.84 ,   79.99 ,   79.99 ,      31153 ,    991
05/06/19 ,   79.96 ,   79.95 ,   80.10 ,   79.80 ,   79.80 ,      22663 ,    827
04/06/19 ,   79.58 ,   79.65 ,   79.99 ,   78.83 ,   78.83 ,      34779 ,    969
03/06/19 ,   78.67 ,   78.71 ,   80.17 ,   78.51 ,   78.52 ,      27027 ,   1078
31/05/19 ,   78.33 ,   78.32 ,   78.33 ,   78.16 ,   78.33 ,      34936 ,   1004
30/05/19 ,   78.33 ,   78.32 ,   78.33 ,   78.30 ,   78.33 ,      27787 ,   1120
29/05/19 ,   78.33 ,   78.29 ,   78.51 ,   78.09 ,   78.51 ,      24188 ,    929
28/05/19 ,   78.34 ,   78.36 ,   78.46 ,   78.09 ,   78.29 ,      25993 ,    856
27/05/19 ,   78.34 ,   78.37 ,   78.42 ,   77.93 ,   78.41 ,      24114 ,    955
24/05/19 ,   78.38 ,   78.45 ,   78.85 ,   77.94 ,   78.17 ,      31429 ,   1242
23/05/19 ,   78.16 ,   77.87 ,   78.16 ,   77.41 ,   77.65 ,      14670 ,    816
22/05/19 ,   77.65 ,   77.68 ,   78.32 ,   77.25 ,   78.22 ,      32335 ,   1889
21/05/19 ,   78.07 ,   77.90 ,   78.31 ,   77.27 ,   77.52 ,      25906 ,   1083
20/05/19 ,   77.39 ,   77.53 ,   78.38 ,   77.24 ,   77.91 ,      30970 ,   1957
17/05/19 ,   77.92 ,   77.87 ,   78.16 ,   77.43 ,   77.47 ,      34290 ,   1655
16/05/19 ,   77.43 ,   77.92 ,   78.38 ,   77.38 ,   77.39 ,      40192 ,   1507
15/05/19 ,   77.36 ,   77.09 ,   77.93 ,   76.02 ,   77.09 ,      41645 ,   4096
14/05/19 ,   77.14 ,   76.28 ,   77.14 ,   75.58 ,   75.58 ,      31198 ,   1110
13/05/19 ,   75.13 ,   75.75 ,   76.43 ,   75.13 ,   75.57 ,      26633 ,   1377
10/05/19 ,   75.54 ,   76.25 ,   77.38 ,   75.00 ,   76.32 ,      37051 ,   1875
09/05/19 ,   76.16 ,   75.28 ,   76.43 ,   74.79 ,   74.92 ,      35808 ,   1525
08/05/19 ,   74.86 ,   75.05 ,   75.38 ,   74.86 ,   75.38 ,      44254 ,   3111
07/05/19 ,   75.38 ,   75.55 ,   76.36 ,   74.40 ,   76.16 ,      54734 ,   2779
06/05/19 ,   76.16 ,   76.04 ,   76.63 ,   75.90 ,   76.43 ,      43858 ,   2285
03/05/19 ,   76.42 ,   76.51 ,   77.78 ,   76.00 ,   77.78 ,      64189 ,   4820
02/05/19 ,   77.90 ,   78.38 ,   79.62 ,   77.39 ,   79.62 ,      48962 ,   4292
30/04/19 ,   79.30 ,   79.44 ,   80.25 ,   79.09 ,   80.07 ,      33781 ,   3275
29/04/19 ,   79.58 ,   79.39 ,   80.99 ,   78.51 ,   80.29 ,      29730 ,   1932
26/04/19 ,   79.90 ,   80.32 ,   80.99 ,   79.59 ,   80.75 ,      32968 ,   1420
25/04/19 ,   80.62 ,   80.59 ,   80.98 ,   80.18 ,   80.81 ,      29905 ,   1244
24/04/19 ,   80.72 ,   80.92 ,   81.29 ,   80.68 ,   81.29 ,      18417 ,    860
23/04/19 ,   81.03 ,   80.75 ,   81.53 ,   80.06 ,   81.29 ,      36774 ,   1534
22/04/19 ,   81.26 ,   81.29 ,   81.58 ,   80.61 ,   81.53 ,      24858 ,   1210
18/04/19 ,   81.59 ,   80.76 ,   81.59 ,   80.06 ,   80.60 ,      26306 ,   1065
17/04/19 ,   80.61 ,   80.52 ,   80.76 ,   79.69 ,   80.55 ,      25201 ,   1032
16/04/19 ,   80.61 ,   79.92 ,   80.61 ,   79.58 ,   79.58 ,      28845 ,   1123
15/04/19 ,   79.57 ,   79.07 ,   79.57 ,   78.30 ,   79.07 ,      35034 ,   1402
12/04/19 ,   79.07 ,   78.85 ,   79.22 ,   78.15 ,   79.22 ,      36533 ,   1556
11/04/19 ,   79.22 ,   78.99 ,   79.30 ,   78.53 ,   79.30 ,      24811 ,   1229
10/04/19 ,   79.23 ,   79.16 ,   80.06 ,   78.16 ,   79.85 ,      46600 ,   2257
09/04/19 ,   80.06 ,   79.72 ,   80.06 ,   79.11 ,   80.05 ,      36476 ,   1586
08/04/19 ,   80.06 ,   79.41 ,   80.06 ,   78.52 ,   79.57 ,      44006 ,   2410
05/04/19 ,   79.57 ,   79.74 ,   80.47 ,   79.08 ,   79.57 ,      33830 ,   1704
04/04/19 ,   79.57 ,   79.19 ,   80.47 ,   78.58 ,   79.18 ,      48198 ,   1941
03/04/19 ,   79.18 ,   79.00 ,   79.18 ,   78.47 ,   79.06 ,      43156 ,   1662
02/04/19 ,   79.05 ,   79.16 ,   79.56 ,   78.97 ,   79.07 ,      40818 ,   1949
01/04/19 ,   78.97 ,   79.07 ,   80.87 ,   78.05 ,   80.87 ,     100333 ,   4110
29/03/19 ,   80.87 ,   80.51 ,   80.92 ,   80.24 ,   80.37 ,      34344 ,   1409
28/03/19 ,   80.22 ,   80.32 ,   80.51 ,   80.21 ,   80.51 ,      36358 ,   1347
27/03/19 ,   80.51 ,   80.28 ,   80.51 ,   79.65 ,   79.65 ,      34000 ,   1529
26/03/19 ,   79.65 ,   79.84 ,   80.19 ,   79.24 ,   80.19 ,      35035 ,   1640
25/03/19 ,   80.20 ,   79.97 ,   80.43 ,   79.67 ,   80.21 ,      45853 ,   2154
22/03/19 ,   80.01 ,   79.79 ,   80.30 ,   79.46 ,   80.21 ,      40485 ,   1740
21/03/19 ,   80.14 ,   79.99 ,   80.30 ,   79.70 ,   80.22 ,      34278 ,   1619
20/03/19 ,   80.14 ,   80.10 ,   80.30 ,   79.71 ,   80.21 ,      38481 ,   1712
19/03/19 ,   80.21 ,   80.04 ,   80.48 ,   79.30 ,   79.30 ,      37936 ,   1705
18/03/19 ,   80.51 ,   80.57 ,   81.19 ,   80.10 ,   80.25 ,      35610 ,   1689
15/03/19 ,   80.57 ,   80.35 ,   80.92 ,   79.83 ,   80.44 ,      32724 ,   1417
14/03/19 ,   80.21 ,   79.65 ,   80.71 ,   78.79 ,   79.86 ,      42169 ,   1505
13/03/19 ,   79.90 ,   79.14 ,   80.21 ,   78.18 ,   79.50 ,      70081 ,   4442
12/03/19 ,   79.46 ,   79.20 ,   79.59 ,   78.72 ,   79.20 ,      35278 ,   1540
11/03/19 ,   78.65 ,   78.76 ,   80.17 ,   77.75 ,   78.03 ,      36247 ,   1910
08/03/19 ,   78.03 ,   77.75 ,   78.16 ,   77.28 ,   78.04 ,      76568 ,   2467
07/03/19 ,   78.04 ,   77.56 ,   78.29 ,   76.74 ,   77.83 ,      49015 ,   2382
06/03/19 ,   77.80 ,   77.10 ,   78.23 ,   76.35 ,   76.44 ,      26832 ,   1156
01/03/19 ,   76.23 ,   76.07 ,   76.96 ,   74.70 ,   76.19 ,      41004 ,   1474
28/02/19 ,   76.06 ,   75.25 ,   76.06 ,   74.29 ,   75.40 ,      32659 ,   1415
27/02/19 ,   75.43 ,   74.67 ,   75.45 ,   73.88 ,   74.72 ,      47292 ,   1531
26/02/19 ,   74.74 ,   73.67 ,   74.74 ,   72.67 ,   72.67 ,      29854 ,   1018
25/02/19 ,   72.66 ,   72.53 ,   74.29 ,   71.94 ,   73.87 ,      68178 ,   3374
22/02/19 ,   73.35 ,   74.31 ,   75.80 ,   73.31 ,   75.05 ,      46790 ,   2649
21/02/19 ,   74.42 ,   75.41 ,   75.82 ,   74.40 ,   75.82 ,      57055 ,   2977
20/02/19 ,   75.53 ,   74.77 ,   76.27 ,   74.29 ,   74.74 ,      48267 ,   1457
19/02/19 ,   74.74 ,   74.62 ,   74.76 ,   74.29 ,   74.74 ,      39153 ,   1118
18/02/19 ,   74.74 ,   74.31 ,   74.79 ,   73.37 ,   73.84 ,      46481 ,   1478
15/02/19 ,   73.69 ,   73.19 ,   73.84 ,   72.48 ,   72.48 ,      46439 ,   1184
14/02/19 ,   72.83 ,   72.87 ,   73.04 ,   72.43 ,   73.03 ,      33966 ,    935
13/02/19 ,   72.83 ,   72.84 ,   73.10 ,   72.43 ,   73.02 ,      29444 ,   1011
12/02/19 ,   72.83 ,   72.91 ,   73.31 ,   72.66 ,   73.17 ,      40345 ,   1058
11/02/19 ,   73.24 ,   72.88 ,   73.24 ,   72.49 ,   72.49 ,      24133 ,    818
08/02/19 ,   72.47 ,   72.56 ,   72.93 ,   71.87 ,   72.85 ,      47987 ,   1345
07/02/19 ,   72.85 ,   72.68 ,   72.89 ,   72.32 ,   72.72 ,      38004 ,    832
06/02/19 ,   72.66 ,   72.72 ,   72.91 ,   72.48 ,   72.83 ,      49131 ,   1413
05/02/19 ,   72.83 ,   72.86 ,   73.03 ,   72.31 ,   72.72 ,      48949 ,   1151
04/02/19 ,   72.87 ,   72.83 ,   72.89 ,   72.63 ,   72.87 ,      43182 ,   1378
01/02/19 ,   72.87 ,   72.66 ,   74.84 ,   72.31 ,   72.63 ,      55602 ,   1495
31/01/19 ,   72.21 ,   71.84 ,   72.22 ,   71.25 ,   71.45 ,      47428 ,   1063
30/01/19 ,   71.45 ,   71.34 ,   71.59 ,   70.99 ,   71.57 ,      35500 ,   4140
29/01/19 ,   71.59 ,   71.59 ,   71.86 ,   71.30 ,   71.74 ,      47938 ,   1275
28/01/19 ,   71.45 ,   71.87 ,   72.43 ,   71.45 ,   71.97 ,      40070 ,   1399
24/01/19 ,   71.72 ,   72.07 ,   72.43 ,   71.57 ,   72.42 ,      41442 ,   1663
23/01/19 ,   71.97 ,   72.01 ,   72.43 ,   71.54 ,   72.21 ,      39435 ,   1568
22/01/19 ,   71.97 ,   72.37 ,   73.44 ,   71.97 ,   72.43 ,      62493 ,   1461
21/01/19 ,   72.43 ,   72.02 ,   72.85 ,   71.57 ,   71.80 ,      53658 ,   1795
18/01/19 ,   71.95 ,   71.76 ,   71.95 ,   71.52 ,   71.82 ,      51015 ,   1196
17/01/19 ,   71.80 ,   71.67 ,   71.93 ,   71.47 ,   71.91 ,      77045 ,   1722
16/01/19 ,   71.94 ,   71.82 ,   71.95 ,   71.47 ,   71.94 ,      50342 ,   1387
15/01/19 ,   71.95 ,   71.69 ,   71.95 ,   71.30 ,   71.94 ,      79712 ,   2534
14/01/19 ,   71.66 ,   71.65 ,   71.96 ,   71.29 ,   71.29 ,      46581 ,   1194
11/01/19 ,   71.25 ,   71.33 ,   71.45 ,   71.11 ,   71.18 ,      75328 ,   1155
10/01/19 ,   71.11 ,   71.12 ,   71.39 ,   70.93 ,   71.11 ,      95684 ,   2514
09/01/19 ,   71.11 ,   71.04 ,   71.44 ,   70.48 ,   70.48 ,      63685 ,   2480
08/01/19 ,   70.47 ,   70.36 ,   70.70 ,   70.03 ,   70.22 ,      81115 ,   2231
07/01/19 ,   70.22 ,   69.98 ,   70.22 ,   69.59 ,   69.59 ,      61038 ,   2029
04/01/19 ,   69.59 ,   69.54 ,   69.98 ,   69.36 ,   69.93 ,      46257 ,   1202
03/01/19 ,   69.98 ,   70.03 ,   70.08 ,   69.81 ,   70.01 ,      35047 ,   1125
02/01/19 ,   69.93 ,   70.01 ,   70.33 ,   69.28 ,   69.47 ,      59994 ,   1418
28/12/18 ,   69.12 ,   69.29 ,   69.60 ,   68.97 ,   69.35 ,      55380 ,   1582
27/12/18 ,   69.12 ,   69.10 ,   69.35 ,   68.86 ,   69.06 ,      92762 ,   1412
26/12/18 ,   69.06 ,   68.97 ,   69.12 ,   68.59 ,   68.93 ,      59527 ,   1293
21/12/18 ,   68.93 ,   68.87 ,   69.00 ,   68.72 ,   68.85 ,      41556 ,   1205
20/12/18 ,   68.86 ,   68.70 ,   68.98 ,   68.26 ,   68.45 ,      40276 ,   1099
19/12/18 ,   68.45 ,   68.26 ,   68.45 ,   68.05 ,   68.23 ,      58167 ,    939
18/12/18 ,   68.21 ,   68.15 ,   68.30 ,   67.94 ,   68.13 ,      44592 ,   1104
17/12/18 ,   68.13 ,   68.02 ,   68.33 ,   67.62 ,   68.32 ,      62255 ,   2202
14/12/18 ,   68.34 ,   68.10 ,   68.34 ,   67.71 ,   68.02 ,      59605 ,   3595
13/12/18 ,   68.03 ,   67.84 ,   68.03 ,   67.63 ,   67.87 ,      37641 ,   1152
12/12/18 ,   67.50 ,   67.79 ,   68.13 ,   67.50 ,   67.68 ,      54796 ,   1395
11/12/18 ,   67.88 ,   67.76 ,   68.57 ,   67.36 ,   67.75 ,      45716 ,   1008
10/12/18 ,   67.34 ,   67.50 ,   67.76 ,   67.21 ,   67.58 ,      42217 ,   1461
07/12/18 ,   67.58 ,   67.35 ,   67.76 ,   66.90 ,   67.12 ,      44021 ,   1370
06/12/18 ,   67.12 ,   66.97 ,   67.45 ,   66.71 ,   67.45 ,      38264 ,   1539
05/12/18 ,   67.02 ,   67.10 ,   67.76 ,   66.33 ,   67.31 ,      67753 ,   3203
04/12/18 ,   67.00 ,   67.32 ,   67.50 ,   66.70 ,   67.43 ,      54505 ,   1524
03/12/18 ,   67.39 ,   67.38 ,   67.62 ,   66.79 ,   67.62 ,      42598 ,   1454
30/11/18 ,   67.18 ,   67.09 ,   67.24 ,   66.72 ,   67.00 ,      34181 ,   1034
29/11/18 ,   66.71 ,   66.65 ,   67.02 ,   66.15 ,   66.45 ,      57950 ,    822
28/11/18 ,   66.33 ,   66.10 ,   66.51 ,   65.77 ,   65.97 ,      60660 ,   1195
27/11/18 ,   65.97 ,   65.98 ,   66.15 ,   65.77 ,   66.14 ,      40981 ,   1171
26/11/18 ,   66.08 ,   65.79 ,   66.08 ,   65.34 ,   66.01 ,      73220 ,   1331
23/11/18 ,   66.02 ,   65.93 ,   66.02 ,   65.79 ,   65.92 ,      45094 ,   1170
22/11/18 ,   65.77 ,   65.88 ,   66.03 ,   65.77 ,   65.79 ,      42582 ,   1596
21/11/18 ,   65.55 ,   65.71 ,   66.03 ,   65.31 ,   65.64 ,      58166 ,   1382
19/11/18 ,   65.64 ,   65.37 ,   65.64 ,   65.30 ,   65.31 ,      45564 ,   1078
16/11/18 ,   65.28 ,   65.32 ,   65.41 ,   65.15 ,   65.16 ,      34332 ,   1189
14/11/18 ,   65.21 ,   65.41 ,   65.54 ,   65.21 ,   65.52 ,      35751 ,    774
13/11/18 ,   65.31 ,   65.35 ,   65.53 ,   65.04 ,   65.34 ,      34898 ,    965
12/11/18 ,   65.34 ,   65.42 ,   66.25 ,   64.91 ,   64.91 ,      47561 ,   1534
09/11/18 ,   65.31 ,   65.22 ,   65.59 ,   64.79 ,   65.51 ,      46938 ,   1302
08/11/18 ,   65.34 ,   65.31 ,   65.43 ,   64.80 ,   65.31 ,      35594 ,   1149
07/11/18 ,   65.21 ,   65.21 ,   65.33 ,   64.87 ,   65.25 ,      41371 ,   1398
06/11/18 ,   65.25 ,   64.97 ,   65.27 ,   64.53 ,   65.03 ,      34613 ,   1879
05/11/18 ,   65.03 ,   64.73 ,   65.03 ,   64.06 ,   64.79 ,      40441 ,   4345
01/11/18 ,   64.70 ,   64.48 ,   64.80 ,   63.98 ,   64.53 ,      25615 ,    944
31/10/18 ,   63.99 ,   64.47 ,   64.80 ,   63.97 ,   64.40 ,      29153 ,    857
30/10/18 ,   64.20 ,   64.32 ,   64.58 ,   64.06 ,   64.06 ,      30293 ,    649
29/10/18 ,   64.05 ,   63.93 ,   64.18 ,   63.57 ,   63.85 ,      30162 ,    665
26/10/18 ,   63.50 ,   63.35 ,   63.57 ,   63.05 ,   63.07 ,      26349 ,    571
25/10/18 ,   63.07 ,   62.78 ,   63.07 ,   62.35 ,   62.80 ,      42614 ,   1233
24/10/18 ,   62.81 ,   62.35 ,   63.43 ,   62.02 ,   62.09 ,      38897 ,   1277
23/10/18 ,   62.09 ,   61.98 ,   62.23 ,   61.75 ,   61.99 ,      35415 ,    842
22/10/18 ,   61.89 ,   61.82 ,   61.99 ,   61.71 ,   61.91 ,      54955 ,   1187
19/10/18 ,   61.82 ,   61.91 ,   62.23 ,   61.60 ,   61.79 ,      50811 ,   1011
18/10/18 ,   61.78 ,   61.82 ,   61.99 ,   61.74 ,   61.85 ,      36858 ,    895
17/10/18 ,   61.85 ,   61.76 ,   61.97 ,   61.58 ,   61.74 ,      47847 ,    778
16/10/18 ,   61.74 ,   61.74 ,   61.82 ,   61.68 ,   61.74 ,      43425 ,    806
15/10/18 ,   61.79 ,   61.80 ,   61.86 ,   61.68 ,   61.74 ,      33220 ,    843
11/10/18 ,   61.68 ,   61.71 ,   61.86 ,   61.54 ,   61.86 ,      38477 ,    584
10/10/18 ,   61.76 ,   61.84 ,   61.98 ,   61.74 ,   61.75 ,      29073 ,    502
09/10/18 ,   61.80 ,   61.74 ,   61.91 ,   61.53 ,   61.91 ,      46766 ,    754
08/10/18 ,   61.74 ,   61.76 ,   61.99 ,   61.53 ,   61.53 ,      34362 ,    701
05/10/18 ,   61.41 ,   61.42 ,   61.60 ,   61.29 ,   61.53 ,      33389 ,    513
04/10/18 ,   61.42 ,   61.47 ,   61.66 ,   61.28 ,   61.59 ,      19466 ,    451
03/10/18 ,   61.53 ,   61.55 ,   61.66 ,   61.26 ,   61.65 ,      31656 ,    351
02/10/18 ,   61.68 ,   61.28 ,   61.68 ,   61.03 ,   61.26 ,      21056 ,    578
01/10/18 ,   61.19 ,   61.28 ,   61.48 ,   61.03 ,   61.48 ,      16466 ,    547
28/09/18 ,   61.12 ,   61.13 ,   61.26 ,   61.02 ,   61.26 ,      36906 ,    550
27/09/18 ,   61.26 ,   61.28 ,   61.39 ,   61.14 ,   61.14 ,      26896 ,    405
26/09/18 ,   61.12 ,   61.28 ,   61.57 ,   61.12 ,   61.57 ,      41625 ,    814
25/09/18 ,   61.38 ,   61.39 ,   61.73 ,   61.13 ,   61.73 ,      22145 ,    472
24/09/18 ,   61.66 ,   61.57 ,   61.73 ,   61.39 ,   61.66 ,      18840 ,    293
21/09/18 ,   61.66 ,   61.51 ,   61.66 ,   61.18 ,   61.57 ,      20908 ,    555
20/09/18 ,   61.57 ,   61.34 ,   61.60 ,   61.06 ,   61.28 ,      27824 ,    341
19/09/18 ,   61.30 ,   61.27 ,   61.37 ,   61.12 ,   61.28 ,      21504 ,    357
18/09/18 ,   61.30 ,   61.26 ,   61.54 ,   61.12 ,   61.31 ,      36764 ,    633
17/09/18 ,   61.27 ,   61.15 ,   61.72 ,   61.03 ,   61.28 ,      24026 ,    955
14/09/18 ,   61.28 ,   61.48 ,   61.73 ,   61.12 ,   61.73 ,      22525 ,   1076
13/09/18 ,   61.73 ,   61.47 ,   61.73 ,   60.95 ,   61.26 ,      31251 ,    771
12/09/18 ,   60.90 ,   61.03 ,   61.39 ,   60.65 ,   60.90 ,      40514 ,    795
11/09/18 ,   60.90 ,   60.96 ,   61.28 ,   60.65 ,   61.28 ,      34333 ,    702
10/09/18 ,   61.03 ,   61.27 ,   61.39 ,   60.90 ,   61.22 ,      48626 ,    590
06/09/18 ,   61.26 ,   61.23 ,   61.37 ,   61.12 ,   61.33 ,      17914 ,    350
05/09/18 ,   61.33 ,   61.31 ,   61.39 ,   61.08 ,   61.28 ,      44789 ,    523
04/09/18 ,   61.31 ,   61.00 ,   61.31 ,   60.81 ,   61.12 ,      30466 ,    467
03/09/18 ,   61.05 ,   60.72 ,   61.12 ,   59.69 ,   61.03 ,      33068 ,    735
31/08/18 ,   60.80 ,   60.88 ,   61.16 ,   60.72 ,   61.01 ,      36820 ,    456
30/08/18 ,   60.79 ,   60.91 ,   61.03 ,   60.79 ,   60.92 ,      48391 ,   1505
29/08/18 ,   60.92 ,   60.90 ,   60.92 ,   60.83 ,   60.89 ,      27045 ,   1114
28/08/18 ,   60.79 ,   60.83 ,   60.92 ,   60.57 ,   60.92 ,      36924 ,   1410
27/08/18 ,   60.90 ,   60.96 ,   61.04 ,   60.79 ,   61.03 ,      28269 ,   1205
24/08/18 ,   61.04 ,   61.02 ,   61.12 ,   60.82 ,   60.88 ,      23006 ,    514
23/08/18 ,   60.88 ,   60.87 ,   61.06 ,   60.54 ,   61.05 ,      38051 ,    739
22/08/18 ,   61.03 ,   60.90 ,   61.03 ,   60.79 ,   61.03 ,      32475 ,    402
21/08/18 ,   60.79 ,   61.02 ,   61.12 ,   60.79 ,   61.08 ,      41127 ,    439
20/08/18 ,   61.07 ,   60.92 ,   61.08 ,   60.54 ,   61.08 ,      36690 ,    596
17/08/18 ,   61.03 ,   60.95 ,   61.18 ,   60.78 ,   61.15 ,      28420 ,    565
16/08/18 ,   61.03 ,   60.82 ,   61.17 ,   60.57 ,   60.94 ,      35775 ,    552
15/08/18 ,   60.83 ,   60.90 ,   61.26 ,   60.67 ,   60.92 ,      50821 ,   1281
14/08/18 ,   60.92 ,   60.88 ,   61.04 ,   60.68 ,   61.04 ,      37031 ,    612
13/08/18 ,   60.90 ,   60.93 ,   61.25 ,   60.67 ,   60.92 ,      49947 ,   1047
10/08/18 ,   60.79 ,   60.83 ,   61.09 ,   60.58 ,   61.09 ,      40680 ,    862
09/08/18 ,   60.83 ,   61.01 ,   61.26 ,   60.79 ,   61.03 ,      38316 ,    711
08/08/18 ,   61.03 ,   60.81 ,   61.03 ,   60.58 ,   61.00 ,      26913 ,    517
07/08/18 ,   61.03 ,   60.81 ,   61.03 ,   60.33 ,   61.03 ,      32247 ,    645
06/08/18 ,   60.85 ,   61.02 ,   61.12 ,   60.79 ,   61.12 ,      42151 ,    637
03/08/18 ,   61.12 ,   61.03 ,   61.12 ,   60.80 ,   61.03 ,      21597 ,    431
02/08/18 ,   61.03 ,   60.97 ,   61.26 ,   60.67 ,   61.26 ,      28733 ,    507
01/08/18 ,   61.24 ,   60.86 ,   61.26 ,   60.10 ,   60.73 ,      62762 ,    746
31/07/18 ,   60.36 ,   60.26 ,   60.43 ,   59.96 ,   60.33 ,      20517 ,    383
30/07/18 ,   60.33 ,   60.22 ,   60.44 ,   59.96 ,   60.17 ,      25829 ,    522
27/07/18 ,   60.17 ,   60.10 ,   60.42 ,   59.90 ,   60.42 ,      21277 ,    288
26/07/18 ,   60.14 ,   60.27 ,   60.59 ,   59.95 ,   60.44 ,      20145 ,    371
25/07/18 ,   60.32 ,   60.35 ,   60.64 ,   60.03 ,   60.07 ,      31967 ,    572
24/07/18 ,   60.17 ,   60.14 ,   60.40 ,   59.96 ,   60.35 ,      18224 ,    290
23/07/18 ,   59.96 ,   60.35 ,   60.90 ,   59.96 ,   60.26 ,      31880 ,   2224
20/07/18 ,   60.34 ,   60.26 ,   60.81 ,   59.73 ,   60.64 ,      36708 ,    533
19/07/18 ,   60.44 ,   60.37 ,   60.86 ,   59.95 ,   60.44 ,      28932 ,    387
18/07/18 ,   60.39 ,   60.34 ,   61.06 ,   60.02 ,   60.90 ,      24805 ,    505
17/07/18 ,   61.28 ,   60.33 ,   61.30 ,   59.57 ,   60.16 ,      22535 ,    493
16/07/18 ,   60.16 ,   59.80 ,   60.34 ,   59.53 ,   59.94 ,      46729 ,    722
13/07/18 ,   59.95 ,   59.57 ,   59.95 ,   59.01 ,   59.91 ,      35549 ,    454
12/07/18 ,   59.60 ,   59.80 ,   60.34 ,   59.35 ,   60.34 ,      67735 ,  10278
11/07/18 ,   60.34 ,   60.14 ,   60.34 ,   60.00 ,   60.22 ,      29538 ,    526
10/07/18 ,   60.17 ,   60.43 ,   61.37 ,   60.03 ,   61.03 ,      46135 ,    633
06/07/18 ,   60.64 ,   60.48 ,   61.37 ,   59.96 ,   61.37 ,      34567 ,    317
05/07/18 ,   60.59 ,   61.03 ,   61.39 ,   60.53 ,   61.35 ,      35447 ,    525
04/07/18 ,   61.08 ,   60.98 ,   62.30 ,   60.04 ,   60.44 ,      48802 ,    606
03/07/18 ,   60.36 ,   60.30 ,   60.90 ,   59.65 ,   59.96 ,      31418 ,    623
02/07/18 ,   59.94 ,   59.84 ,   60.44 ,   59.13 ,   59.70 ,      42264 ,    333
29/06/18 ,   59.97 ,   59.51 ,   60.15 ,   59.10 ,   59.58 ,      25458 ,    344
28/06/18 ,   59.58 ,   59.33 ,   59.58 ,   58.90 ,   59.28 ,      60884 ,    436
27/06/18 ,   59.10 ,   59.07 ,   59.16 ,   58.82 ,   59.16 ,      20085 ,    237
26/06/18 ,   59.10 ,   59.05 ,   59.51 ,   58.74 ,   58.97 ,      21593 ,    348
25/06/18 ,   58.74 ,   59.04 ,   59.57 ,   58.70 ,   59.10 ,      33559 ,    345
22/06/18 ,   58.60 ,   58.58 ,   59.10 ,   58.17 ,   58.60 ,      36680 ,    300
21/06/18 ,   58.46 ,   58.43 ,   58.60 ,   58.17 ,   58.17 ,      38260 ,   1141
20/06/18 ,   57.71 ,   57.59 ,   58.16 ,   57.21 ,   57.67 ,      30364 ,    475
19/06/18 ,   57.99 ,   57.68 ,   58.16 ,   57.23 ,   58.16 ,      36860 ,   1457
18/06/18 ,   58.11 ,   57.91 ,   59.10 ,   57.30 ,   58.72 ,      24297 ,    574
15/06/18 ,   59.19 ,   57.88 ,   59.57 ,   56.71 ,   59.57 ,      43731 ,    778
14/06/18 ,   59.58 ,   59.44 ,   60.48 ,   58.36 ,   60.48 ,      39370 ,   1004
13/06/18 ,   60.48 ,   60.48 ,   60.95 ,   60.10 ,   60.95 ,      26320 ,   1406
12/06/18 ,   60.97 ,   61.11 ,   61.95 ,   60.53 ,   61.93 ,      33752 ,    933
11/06/18 ,   61.96 ,   61.87 ,   61.96 ,   61.46 ,   61.80 ,      41353 ,   2537
08/06/18 ,   61.81 ,   61.69 ,   62.72 ,   60.33 ,   62.72 ,      72858 ,   1162
07/06/18 ,   62.77 ,   62.87 ,   64.24 ,   62.05 ,   64.24 ,      55573 ,    697
06/06/18 ,   64.33 ,   64.23 ,   64.36 ,   63.92 ,   64.33 ,      33213 ,    318
05/06/18 ,   64.58 ,   64.09 ,   64.81 ,   62.74 ,   64.10 ,      51650 ,    767
04/06/18 ,   64.10 ,   64.28 ,   65.02 ,   63.90 ,   64.36 ,      26503 ,    368
01/06/18 ,   63.90 ,   63.83 ,   65.77 ,   63.14 ,   63.90 ,      22814 ,    318
30/05/18 ,   63.94 ,   63.50 ,   64.13 ,   62.51 ,   63.06 ,      38414 ,    349
29/05/18 ,   62.98 ,   62.89 ,   63.06 ,   62.10 ,   62.61 ,      52138 ,    673
28/05/18 ,   62.61 ,   62.58 ,   63.06 ,   62.08 ,   63.05 ,      45982 ,    398
25/05/18 ,   63.06 ,   62.92 ,   63.19 ,   62.49 ,   63.19 ,      48059 ,    469
24/05/18 ,   62.57 ,   63.12 ,   64.28 ,   62.50 ,   64.28 ,      59797 ,    692
23/05/18 ,   63.94 ,   64.20 ,   65.35 ,   62.83 ,   63.94 ,     104025 ,    762
22/05/18 ,   63.70 ,   63.28 ,   64.78 ,   62.08 ,   64.78 ,     120073 ,   1773
21/05/18 ,   64.91 ,   65.15 ,   65.80 ,   64.44 ,   65.22 ,      68059 ,   1500
18/05/18 ,   65.24 ,   65.48 ,   65.80 ,   65.10 ,   65.80 ,      57155 ,    787
17/05/18 ,   65.90 ,   65.79 ,   66.04 ,   65.42 ,   65.96 ,      43335 ,    440
16/05/18 ,   65.86 ,   65.60 ,   65.96 ,   65.13 ,   65.79 ,      78373 ,    856
15/05/18 ,   65.79 ,   65.69 ,   65.90 ,   64.65 ,   65.79 ,      88061 ,   2471
14/05/18 ,   65.79 ,   65.81 ,   66.06 ,   65.47 ,   66.03 ,      74485 ,    879
11/05/18 ,   65.80 ,   65.70 ,   66.03 ,   65.37 ,   66.01 ,      89763 ,    712
10/05/18 ,   65.60 ,   65.55 ,   66.16 ,   64.41 ,   66.01 ,     102532 ,   1114
09/05/18 ,   66.25 ,   66.25 ,   66.43 ,   66.09 ,   66.31 ,      71100 ,    697
08/05/18 ,   66.16 ,   66.20 ,   66.32 ,   66.01 ,   66.31 ,      72784 ,    851
07/05/18 ,   66.32 ,   66.37 ,   67.73 ,   65.81 ,   66.65 ,      93244 ,   2019
04/05/18 ,   66.25 ,   66.21 ,   66.61 ,   65.42 ,   66.29 ,      56613 ,   1001
03/05/18 ,   66.13 ,   66.29 ,   66.68 ,   66.07 ,   66.32 ,      54043 ,    536
02/05/18 ,   66.47 ,   66.15 ,   66.54 ,   65.84 ,   66.54 ,      56384 ,    745
30/04/18 ,   66.33 ,   65.88 ,   66.34 ,   65.55 ,   65.63 ,      27906 ,    352
27/04/18 ,   65.64 ,   65.58 ,   65.64 ,   65.35 ,   65.47 ,      43884 ,    474
26/04/18 ,   65.37 ,   65.42 ,   65.64 ,   65.34 ,   65.37 ,      22550 ,    298
25/04/18 ,   65.37 ,   65.61 ,   66.34 ,   65.32 ,   65.52 ,      50805 ,    448
24/04/18 ,   65.52 ,   65.32 ,   65.52 ,   65.12 ,   65.37 ,      39473 ,    769
23/04/18 ,   65.38 ,   65.22 ,   65.48 ,   64.95 ,   65.48 ,      50995 ,    835
20/04/18 ,   65.48 ,   65.52 ,   65.64 ,   65.24 ,   65.57 ,      39600 ,    464
19/04/18 ,   65.59 ,   65.46 ,   65.64 ,   65.32 ,   65.64 ,      54514 ,   1045
18/04/18 ,   65.64 ,   65.55 ,   65.83 ,   65.42 ,   65.64 ,      52433 ,    959
17/04/18 ,   65.77 ,   65.46 ,   65.88 ,   65.12 ,   65.88 ,      61306 ,    453
16/04/18 ,   65.88 ,   65.60 ,   65.93 ,   65.32 ,   65.93 ,      43646 ,    400
13/04/18 ,   65.92 ,   65.84 ,   65.92 ,   65.30 ,   65.71 ,      69243 ,    313
12/04/18 ,   65.71 ,   65.63 ,   65.88 ,   64.95 ,   65.74 ,      85471 ,    385
11/04/18 ,   65.59 ,   65.65 ,   65.88 ,   65.52 ,   65.88 ,      57445 ,    344
10/04/18 ,   65.88 ,   65.38 ,   65.88 ,   64.99 ,   65.64 ,      91523 ,    682
09/04/18 ,   65.42 ,   65.79 ,   66.75 ,   65.42 ,   66.12 ,      71733 ,    426
06/04/18 ,   66.08 ,   66.07 ,   66.81 ,   65.46 ,   66.34 ,      57416 ,    514
05/04/18 ,   65.88 ,   66.33 ,   67.28 ,   65.79 ,   66.79 ,      71037 ,    365
04/04/18 ,   66.64 ,   66.19 ,   67.74 ,   65.42 ,   67.74 ,      84452 ,    420
03/04/18 ,   66.64 ,   66.29 ,   67.79 ,   65.64 ,   67.05 ,     152800 ,    896
02/04/18 ,   67.79 ,   65.82 ,   68.15 ,   64.28 ,   66.34 ,     381063 ,   5407
29/03/18 ,   70.34 ,   70.39 ,   71.11 ,   69.33 ,   71.11 ,      26935 ,    218
28/03/18 ,   71.11 ,   71.72 ,   72.52 ,   70.22 ,   72.28 ,      22638 ,    109
27/03/18 ,   71.11 ,   72.19 ,   72.74 ,   70.66 ,   72.74 ,      30193 ,    155
26/03/18 ,   72.78 ,   72.92 ,   73.91 ,   72.28 ,   72.92 ,      14197 ,     98
23/03/18 ,   72.92 ,   72.63 ,   72.92 ,   72.07 ,   72.92 ,      11843 ,     91
22/03/18 ,   72.92 ,   72.55 ,   72.96 ,   72.07 ,   72.96 ,      21502 ,    124
21/03/18 ,   72.52 ,   72.72 ,   73.47 ,   72.07 ,   73.47 ,      13102 ,    119
20/03/18 ,   72.52 ,   72.32 ,   73.91 ,   70.91 ,   72.07 ,      48862 ,    288
19/03/18 ,   71.93 ,   72.31 ,   74.36 ,   70.15 ,   70.15 ,      39795 ,    235
16/03/18 ,   70.15 ,   70.10 ,   70.87 ,   69.27 ,   69.99 ,      37347 ,    314
15/03/18 ,   69.99 ,   69.01 ,   69.99 ,   68.40 ,   69.04 ,      22689 ,    147
14/03/18 ,   69.04 ,   68.95 ,   69.37 ,   68.45 ,   69.27 ,      15080 ,    105
13/03/18 ,   69.46 ,   69.02 ,   69.47 ,   66.90 ,   68.47 ,      26965 ,    126
12/03/18 ,   68.47 ,   67.30 ,   68.65 ,   65.03 ,   65.03 ,       4167 ,     55
09/03/18 ,   65.52 ,   65.87 ,   67.85 ,   64.09 ,   65.03 ,      14556 ,    107
08/03/18 ,   65.03 ,   64.05 ,   65.03 ,   63.49 ,   63.62 ,      12518 ,     95
07/03/18 ,   63.49 ,   63.86 ,   64.54 ,   63.20 ,   64.18 ,       9614 ,     88
06/03/18 ,   63.84 ,   63.39 ,   63.84 ,   62.74 ,   63.23 ,      14706 ,     98
05/03/18 ,   63.23 ,   63.27 ,   63.84 ,   62.93 ,   63.84 ,      13469 ,    118
02/03/18 ,   63.88 ,   63.52 ,   64.09 ,   62.93 ,   63.52 ,      10604 ,     87
01/03/18 ,   63.52 ,   63.68 ,   64.54 ,   62.74 ,   64.09 ,      17439 ,    173
28/02/18 ,   64.14 ,   63.75 ,   65.03 ,   63.14 ,   63.14 ,      16820 ,    106
27/02/18 ,   62.58 ,   62.83 ,   63.43 ,   62.19 ,   62.61 ,      16971 ,    109
26/02/18 ,   62.28 ,   62.16 ,   62.61 ,   61.62 ,   62.27 ,      20267 ,    146
23/02/18 ,   62.28 ,   62.43 ,   62.80 ,   61.96 ,   62.80 ,      19606 ,    146
22/02/18 ,   62.80 ,   62.76 ,   63.63 ,   61.81 ,   63.63 ,      22223 ,    127
21/02/18 ,   63.58 ,   62.05 ,   63.58 ,   61.22 ,   62.05 ,      26158 ,    242
20/02/18 ,   61.81 ,   61.74 ,   62.15 ,   60.90 ,   60.90 ,      19832 ,    154
19/02/18 ,   61.31 ,   61.85 ,   63.70 ,   61.31 ,   62.05 ,      19751 ,    215
16/02/18 ,   62.05 ,   61.34 ,   62.05 ,   60.81 ,   60.83 ,      18585 ,    146
15/02/18 ,   60.81 ,   60.44 ,   60.81 ,   59.99 ,   60.45 ,      15441 ,    126
14/02/18 ,   60.45 ,   60.18 ,   60.45 ,   59.77 ,   60.20 ,      17879 ,    119
09/02/18 ,   60.20 ,   60.05 ,   60.35 ,   59.75 ,   59.98 ,      17138 ,    141
08/02/18 ,   59.75 ,   59.80 ,   60.39 ,   59.51 ,   60.39 ,      19822 ,    169
07/02/18 ,   59.76 ,   60.01 ,   60.39 ,   59.69 ,   60.39 ,      22859 ,    183
06/02/18 ,   60.39 ,   59.59 ,   60.64 ,   59.05 ,   59.77 ,      39643 ,    245
05/02/18 ,   59.77 ,   59.80 ,   60.28 ,   59.51 ,   60.28 ,      30195 ,    240
02/02/18 ,   60.28 ,   59.99 ,   60.28 ,   59.75 ,   59.98 ,      20472 ,    118
01/02/18 ,   59.98 ,   60.15 ,   61.03 ,   59.80 ,   60.78 ,      19104 ,    232
31/01/18 ,   60.66 ,   60.55 ,   60.90 ,   60.14 ,   60.73 ,      11696 ,     88
30/01/18 ,   60.37 ,   60.60 ,   60.95 ,   60.37 ,   60.95 ,      18741 ,    105
29/01/18 ,   60.48 ,   60.51 ,   60.95 ,   60.06 ,   60.50 ,      17691 ,    195
26/01/18 ,   60.50 ,   60.51 ,   60.94 ,   60.30 ,   60.48 ,      10200 ,    183
24/01/18 ,   60.06 ,   60.23 ,   60.31 ,   60.05 ,   60.31 ,       4892 ,     53
23/01/18 ,   60.31 ,   60.44 ,   60.88 ,   60.05 ,   60.88 ,      12166 ,    168
22/01/18 ,   60.88 ,   60.82 ,   60.95 ,   60.42 ,   60.87 ,      11995 ,    109
19/01/18 ,   60.57 ,   60.68 ,   60.94 ,   60.30 ,   60.94 ,       9229 ,    127
18/01/18 ,   60.94 ,   60.10 ,   60.94 ,   59.77 ,   60.05 ,      16800 ,    120
17/01/18 ,   60.05 ,   60.10 ,   60.94 ,   59.77 ,   60.94 ,      15973 ,    145
16/01/18 ,   60.05 ,   60.42 ,   61.09 ,   60.05 ,   60.12 ,      22149 ,    183
15/01/18 ,   59.77 ,   59.90 ,   60.33 ,   59.42 ,   59.65 ,      20839 ,    221
12/01/18 ,   59.57 ,   59.60 ,   59.65 ,   59.57 ,   59.65 ,      18905 ,    131
11/01/18 ,   59.65 ,   59.64 ,   59.94 ,   59.52 ,   59.76 ,       7494 ,    104
10/01/18 ,   59.52 ,   59.63 ,   60.05 ,   59.52 ,   60.05 ,      16614 ,    133
09/01/18 ,   59.57 ,   59.63 ,   60.05 ,   59.39 ,   60.05 ,      21812 ,    147
08/01/18 ,   60.05 ,   59.80 ,   60.05 ,   59.57 ,   60.05 ,      11874 ,    119
05/01/18 ,   60.05 ,   59.76 ,   60.05 ,   59.57 ,   60.05 ,      14375 ,    109
04/01/18 ,   60.05 ,   59.69 ,   60.33 ,   59.10 ,   60.10 ,      20897 ,    143
03/01/18 ,   59.99 ,   59.78 ,   60.33 ,   58.20 ,   60.33 ,      26001 ,    155
02/01/18 ,   59.81 ,   60.54 ,   61.96 ,   59.81 ,   61.96 ,      20014 ,    251
28/12/17 ,   61.65 ,   61.43 ,   61.65 ,   60.72 ,   61.64 ,      12968 ,     68
27/12/17 ,   61.65 ,   61.69 ,   61.90 ,   61.39 ,   61.48 ,       9152 ,     64
26/12/17 ,   61.48 ,   60.83 ,   61.48 ,   59.63 ,   59.63 ,       6517 ,     59
22/12/17 ,   59.31 ,   59.35 ,   60.32 ,   58.81 ,   60.32 ,      16530 ,    239
21/12/17 ,   60.34 ,   60.88 ,   61.90 ,   60.11 ,   61.87 ,       7063 ,     90
20/12/17 ,   61.90 ,   61.53 ,   62.87 ,   59.63 ,   62.87 ,       6275 ,     65
19/12/17 ,   62.87 ,   61.69 ,   63.28 ,   60.08 ,   60.11 ,      24511 ,    109
18/12/17 ,   59.63 ,   59.08 ,   59.63 ,   58.47 ,   59.58 ,      23515 ,    151
15/12/17 ,   59.18 ,   58.88 ,   59.38 ,   58.41 ,   58.81 ,      16604 ,    113
14/12/17 ,   58.95 ,   58.95 ,   59.59 ,   58.60 ,   59.14 ,      10545 ,     65
13/12/17 ,   58.99 ,   59.24 ,   60.11 ,   58.99 ,   60.10 ,       7826 ,     89
12/12/17 ,   60.10 ,   59.18 ,   60.11 ,   58.60 ,   58.94 ,       3727 ,     43
11/12/17 ,   58.94 ,   58.60 ,   59.63 ,   58.29 ,   58.74 ,       9727 ,    100
08/12/17 ,   58.73 ,   59.10 ,   60.17 ,   58.49 ,   59.13 ,       6124 ,     57
07/12/17 ,   58.33 ,   58.45 ,   59.13 ,   58.18 ,   58.88 ,       2615 ,     45
06/12/17 ,   58.88 ,   58.17 ,   58.88 ,   57.67 ,   58.08 ,      18940 ,    204
05/12/17 ,   58.99 ,   58.89 ,   59.18 ,   58.53 ,   58.88 ,       7016 ,    110
04/12/17 ,   59.18 ,   59.12 ,   59.63 ,   58.78 ,   59.40 ,       8762 ,     92
01/12/17 ,   58.97 ,   59.40 ,   60.67 ,   58.72 ,   60.67 ,       9549 ,    165
30/11/17 ,   60.32 ,   59.78 ,   60.58 ,   59.23 ,   60.58 ,      12228 ,     80
29/11/17 ,   59.74 ,   60.42 ,   60.58 ,   59.73 ,   60.42 ,       8161 ,     68
28/11/17 ,   60.39 ,   60.32 ,   60.58 ,   59.75 ,   60.34 ,       9255 ,     64
27/11/17 ,   59.91 ,   59.97 ,   60.58 ,   59.61 ,   60.58 ,      20407 ,     88
24/11/17 ,   60.58 ,   60.45 ,   60.58 ,   59.63 ,   60.58 ,      15533 ,     62
23/11/17 ,   60.58 ,   60.57 ,   60.58 ,   60.10 ,   60.58 ,       3753 ,     36
22/11/17 ,   60.58 ,   60.48 ,   60.58 ,   59.69 ,   59.80 ,       5640 ,     53
21/11/17 ,   59.80 ,   59.77 ,   59.80 ,   59.58 ,   59.80 ,      14884 ,    118
17/11/17 ,   59.80 ,   59.77 ,   59.91 ,   59.27 ,   59.91 ,      14552 ,     76
16/11/17 ,   59.58 ,   59.74 ,   59.91 ,   59.23 ,   59.91 ,      12856 ,     90
14/11/17 ,   59.91 ,   60.07 ,   60.14 ,   59.73 ,   60.14 ,       9234 ,     44
13/11/17 ,   60.14 ,   59.96 ,   60.14 ,   59.51 ,   59.69 ,       4014 ,     42
10/11/17 ,   59.07 ,   59.57 ,   60.14 ,   58.77 ,   60.14 ,       7088 ,     51
09/11/17 ,   60.14 ,   60.10 ,   60.51 ,   59.75 ,   60.51 ,       4562 ,     37
08/11/17 ,   61.03 ,   59.09 ,   61.03 ,   58.36 ,   59.02 ,       6407 ,     57
07/11/17 ,   58.99 ,   58.45 ,   58.99 ,   57.96 ,   58.29 ,      13226 ,     82
06/11/17 ,   58.29 ,   57.84 ,   58.29 ,   57.21 ,   57.21 ,      11407 ,     97
03/11/17 ,   58.17 ,   57.94 ,   58.35 ,   57.32 ,   57.32 ,       5113 ,     57
01/11/17 ,   57.24 ,   57.83 ,   59.23 ,   57.24 ,   59.23 ,      14764 ,    138
31/10/17 ,   58.08 ,   58.95 ,   60.19 ,   58.08 ,   59.85 ,      22416 ,    218
30/10/17 ,   59.51 ,   60.11 ,   61.07 ,   59.51 ,   60.11 ,       9233 ,     59
27/10/17 ,   60.11 ,   59.83 ,   60.11 ,   59.63 ,   59.85 ,      11295 ,     59
26/10/17 ,   59.80 ,   59.77 ,   59.85 ,   59.60 ,   59.85 ,       6011 ,     47
25/10/17 ,   59.85 ,   59.77 ,   59.85 ,   59.51 ,   59.75 ,       7315 ,     45
24/10/17 ,   59.75 ,   59.77 ,   59.85 ,   59.51 ,   59.85 ,      12108 ,     54
23/10/17 ,   59.63 ,   59.69 ,   59.85 ,   59.10 ,   59.85 ,      16593 ,     73
20/10/17 ,   59.80 ,   59.78 ,   59.80 ,   59.47 ,   59.75 ,       8465 ,     58
19/10/17 ,   59.75 ,   59.67 ,   59.75 ,   59.47 ,   59.75 ,       5545 ,     46
18/10/17 ,   59.63 ,   59.48 ,   59.69 ,   59.27 ,   59.51 ,       5656 ,     48
17/10/17 ,   59.51 ,   59.06 ,   59.80 ,   58.45 ,   59.60 ,      14867 ,    121
16/10/17 ,   59.60 ,   59.36 ,   59.60 ,   58.86 ,   59.51 ,       9460 ,     64
13/10/17 ,   59.57 ,   59.23 ,   59.57 ,   59.03 ,   59.19 ,       2032 ,     32
11/10/17 ,   58.86 ,   59.16 ,   59.75 ,   58.86 ,   59.36 ,      18737 ,    193
10/10/17 ,   59.35 ,   59.47 ,   59.69 ,   59.30 ,   59.63 ,       6827 ,     98
09/10/17 ,   59.63 ,   59.80 ,   60.44 ,   59.51 ,   60.44 ,      12534 ,    181
06/10/17 ,   60.11 ,   59.85 ,   60.38 ,   59.35 ,   60.11 ,      12048 ,    137
05/10/17 ,   60.14 ,   59.35 ,   60.14 ,   58.92 ,   59.46 ,      10168 ,    144
04/10/17 ,   59.10 ,   59.09 ,   59.42 ,   58.73 ,   58.73 ,      10140 ,    141
03/10/17 ,   58.78 ,   59.00 ,   59.47 ,   58.59 ,   58.59 ,       8130 ,     91
02/10/17 ,   58.59 ,   58.78 ,   60.02 ,   58.25 ,   60.02 ,       2828 ,     89
29/09/17 ,   58.60 ,   59.02 ,   59.47 ,   58.47 ,   59.42 ,      13522 ,    171
28/09/17 ,   59.42 ,   59.15 ,   59.42 ,   58.66 ,   58.66 ,      13544 ,    117
27/09/17 ,   58.45 ,   58.40 ,   59.08 ,   57.64 ,   59.08 ,      14078 ,    154
26/09/17 ,   58.62 ,   58.60 ,   59.22 ,   58.45 ,   58.45 ,      14732 ,    204
25/09/17 ,   58.45 ,   58.93 ,   59.52 ,   58.45 ,   59.33 ,      10470 ,    118
22/09/17 ,   58.45 ,   58.90 ,   59.57 ,   58.45 ,   59.52 ,      25679 ,    190
21/09/17 ,   58.99 ,   58.99 ,   59.57 ,   58.79 ,   59.47 ,       9876 ,    114
20/09/17 ,   59.57 ,   59.09 ,   59.76 ,   58.53 ,   59.76 ,       8318 ,     52
19/09/17 ,   58.47 ,   58.99 ,   59.77 ,   58.45 ,   58.45 ,       8118 ,    105
18/09/17 ,   58.45 ,   58.49 ,   59.99 ,   57.61 ,   58.45 ,      13579 ,    145
15/09/17 ,   57.99 ,   58.10 ,   59.06 ,   57.34 ,   58.45 ,      17678 ,    168
14/09/17 ,   57.99 ,   56.95 ,   58.45 ,   55.98 ,   57.44 ,      16162 ,     91
13/09/17 ,   56.57 ,   56.48 ,   57.19 ,   55.75 ,   57.19 ,       6579 ,     43
12/09/17 ,   56.35 ,   56.63 ,   57.65 ,   55.73 ,   56.76 ,      10303 ,     95
11/09/17 ,   59.78 ,   54.87 ,   59.78 ,   54.10 ,   54.58 ,      12064 ,    151
08/09/17 ,   54.59 ,   54.66 ,   55.26 ,   53.98 ,   54.59 ,       9539 ,     58
06/09/17 ,   54.59 ,   54.15 ,   54.59 ,   53.62 ,   53.78 ,      10368 ,     59
05/09/17 ,   53.73 ,   53.92 ,   54.18 ,   53.73 ,   54.18 ,      10492 ,    108
04/09/17 ,   53.73 ,   53.85 ,   54.65 ,   53.62 ,   54.65 ,       9543 ,    119
01/09/17 ,   54.71 ,   54.15 ,   54.85 ,   53.50 ,   54.85 ,       4930 ,     96
31/08/17 ,   53.61 ,   53.73 ,   54.44 ,   53.48 ,   54.44 ,       2893 ,     85
30/08/17 ,   54.05 ,   53.57 ,   54.45 ,   53.28 ,   54.26 ,      12858 ,     81
29/08/17 ,   53.62 ,   53.90 ,   54.68 ,   53.23 ,   54.68 ,       6319 ,     94
28/08/17 ,   54.68 ,   54.32 ,   54.68 ,   53.78 ,   53.78 ,       8482 ,    105
25/08/17 ,   53.78 ,   53.77 ,   54.68 ,   53.23 ,   54.49 ,      16617 ,    110
24/08/17 ,   54.49 ,   54.36 ,   54.49 ,   54.15 ,   54.15 ,      13146 ,    100
23/08/17 ,   54.15 ,   53.73 ,   54.15 ,   53.02 ,   54.05 ,       8727 ,    104
22/08/17 ,   54.12 ,   54.16 ,   54.68 ,   54.00 ,   54.59 ,       3450 ,     76
21/08/17 ,   54.64 ,   54.51 ,   54.85 ,   53.73 ,   54.05 ,       8624 ,     59
18/08/17 ,   53.84 ,   53.98 ,   54.57 ,   53.57 ,   53.71 ,       4943 ,     96
17/08/17 ,   53.65 ,   53.85 ,   54.07 ,   53.61 ,   53.92 ,       8023 ,     72
16/08/17 ,   54.49 ,   53.67 ,   54.49 ,   52.81 ,   53.23 ,      10734 ,     90
15/08/17 ,   52.74 ,   53.09 ,   53.39 ,   52.74 ,   53.39 ,      11423 ,    133
14/08/17 ,   53.23 ,   53.23 ,   53.39 ,   53.02 ,   53.23 ,      17679 ,    131
11/08/17 ,   53.03 ,   53.03 ,   53.23 ,   52.80 ,   53.23 ,       8814 ,    113
10/08/17 ,   52.86 ,   53.02 ,   53.52 ,   52.74 ,   52.86 ,       4383 ,     99
09/08/17 ,   52.86 ,   53.14 ,   53.95 ,   52.55 ,   53.90 ,      17805 ,    192
08/08/17 ,   53.95 ,   53.15 ,   53.95 ,   52.51 ,   53.39 ,      19578 ,    103
07/08/17 ,   53.05 ,   52.75 ,   53.78 ,   51.97 ,   52.31 ,       6412 ,     66
04/08/17 ,   51.90 ,   52.51 ,   52.97 ,   51.90 ,   52.74 ,      27550 ,    210
03/08/17 ,   52.59 ,   53.17 ,   53.99 ,   52.31 ,   53.99 ,      12560 ,    159
02/08/17 ,   53.45 ,   52.53 ,   53.45 ,   51.90 ,   52.31 ,      10848 ,    124
01/08/17 ,   52.31 ,   52.30 ,   53.95 ,   51.71 ,   52.74 ,      14854 ,    164
31/07/17 ,   52.71 ,   52.70 ,   52.71 ,   52.23 ,   52.71 ,      26844 ,    135
28/07/17 ,   52.71 ,   52.66 ,   52.71 ,   52.37 ,   52.71 ,      12780 ,     76
27/07/17 ,   52.71 ,   52.67 ,   52.71 ,   52.37 ,   52.71 ,      10219 ,     60
26/07/17 ,   52.71 ,   52.56 ,   52.71 ,   52.11 ,   52.71 ,       9187 ,    109
25/07/17 ,   52.56 ,   52.41 ,   52.71 ,   52.04 ,   52.52 ,      11652 ,    132
24/07/17 ,   52.20 ,   52.46 ,   52.82 ,   52.18 ,   52.62 ,      18588 ,    199
21/07/17 ,   52.82 ,   52.83 ,   53.28 ,   52.56 ,   53.28 ,       6784 ,     52
20/07/17 ,   53.28 ,   52.91 ,   53.61 ,   52.50 ,   53.61 ,      12842 ,    164
19/07/17 ,   53.62 ,   53.67 ,   54.52 ,   53.29 ,   54.49 ,      16215 ,    181
18/07/17 ,   54.52 ,   53.52 ,   54.52 ,   53.12 ,   53.29 ,       7685 ,    108
17/07/17 ,   52.99 ,   53.30 ,   53.62 ,   52.93 ,   53.39 ,       3612 ,     56
14/07/17 ,   52.61 ,   52.97 ,   53.53 ,   52.56 ,   53.39 ,       7889 ,    104
13/07/17 ,   52.76 ,   53.04 ,   53.62 ,   52.37 ,   53.62 ,       6411 ,     61
12/07/17 ,   53.02 ,   52.89 ,   53.18 ,   52.37 ,   52.93 ,      20613 ,    126
11/07/17 ,   52.93 ,   52.70 ,   53.02 ,   52.18 ,   52.62 ,       7515 ,     60
10/07/17 ,   52.76 ,   52.36 ,   52.99 ,   51.72 ,   52.56 ,      19393 ,     87
07/07/17 ,   52.11 ,   52.62 ,   53.06 ,   52.11 ,   52.46 ,       4487 ,     61
06/07/17 ,   52.61 ,   52.44 ,   53.20 ,   51.99 ,   52.62 ,      11677 ,    100
05/07/17 ,   53.21 ,   52.83 ,   53.23 ,   52.37 ,   53.23 ,       5258 ,     97
04/07/17 ,   53.22 ,   52.38 ,   53.34 ,   52.04 ,   52.98 ,      10053 ,    121
03/07/17 ,   52.32 ,   52.46 ,   52.99 ,   52.24 ,   52.99 ,       5568 ,    100
30/06/17 ,   52.62 ,   52.53 ,   53.31 ,   51.43 ,   52.30 ,      27209 ,    337
29/06/17 ,   51.82 ,   52.05 ,   52.73 ,   50.95 ,   52.73 ,      23496 ,    394
28/06/17 ,   52.41 ,   52.46 ,   52.87 ,   52.41 ,   52.49 ,       7973 ,    105
27/06/17 ,   52.49 ,   52.46 ,   52.49 ,   52.41 ,   52.49 ,       5772 ,     93
26/06/17 ,   52.41 ,   52.48 ,   53.32 ,   52.05 ,   53.32 ,      11075 ,    100
23/06/17 ,   52.62 ,   52.71 ,   53.45 ,   52.37 ,   52.79 ,      27437 ,    118
22/06/17 ,   52.78 ,   53.15 ,   53.32 ,   52.74 ,   53.31 ,      23922 ,    121
21/06/17 ,   52.94 ,   53.02 ,   53.45 ,   52.67 ,   52.87 ,      12273 ,    105
20/06/17 ,   52.66 ,   52.76 ,   53.03 ,   52.59 ,   53.03 ,       8489 ,    106
19/06/17 ,   53.03 ,   52.79 ,   53.03 ,   52.37 ,   52.82 ,      11821 ,    108
16/06/17 ,   52.49 ,   52.46 ,   52.87 ,   52.24 ,   52.82 ,       3667 ,     77
14/06/17 ,   52.82 ,   52.04 ,   52.82 ,   51.63 ,   52.13 ,       5647 ,     98
13/06/17 ,   51.63 ,   51.59 ,   52.87 ,   51.50 ,   51.78 ,      26347 ,    146
12/06/17 ,   51.59 ,   51.63 ,   52.05 ,   51.50 ,   52.05 ,       4137 ,     89
09/06/17 ,   51.95 ,   51.63 ,   51.95 ,   51.40 ,   51.76 ,       5152 ,     91
08/06/17 ,   51.43 ,   51.67 ,   52.05 ,   51.16 ,   52.05 ,       9835 ,    121
07/06/17 ,   51.85 ,   52.05 ,   52.94 ,   51.63 ,   52.20 ,      10806 ,     82
06/06/17 ,   52.30 ,   52.59 ,   53.03 ,   52.20 ,   52.20 ,       4778 ,     85
05/06/17 ,   52.20 ,   52.43 ,   53.45 ,   51.63 ,   53.45 ,       8446 ,     61
02/06/17 ,   52.87 ,   53.03 ,   53.45 ,   52.87 ,   53.45 ,       9458 ,    115
01/06/17 ,   53.45 ,   53.30 ,   53.66 ,   52.79 ,   53.06 ,       5386 ,     35
31/05/17 ,   52.69 ,   52.51 ,   52.69 ,   52.26 ,   52.43 ,       9768 ,     99
30/05/17 ,   52.43 ,   52.39 ,   52.69 ,   52.08 ,   52.26 ,      10699 ,     61
29/05/17 ,   52.14 ,   52.23 ,   52.26 ,   51.91 ,   51.91 ,      26614 ,     82
26/05/17 ,   52.26 ,   52.26 ,   52.91 ,   51.99 ,   52.07 ,       8028 ,     46
25/05/17 ,   52.24 ,   52.23 ,   52.26 ,   51.90 ,   52.26 ,       4216 ,     27
24/05/17 ,   52.26 ,   52.18 ,   52.26 ,   51.72 ,   52.26 ,       7455 ,     32
23/05/17 ,   52.26 ,   52.24 ,   52.39 ,   51.67 ,   52.39 ,       6766 ,     31
22/05/17 ,   52.18 ,   52.37 ,   53.21 ,   52.07 ,   52.31 ,       3667 ,     46
19/05/17 ,   52.46 ,   51.89 ,   53.34 ,   51.32 ,   51.76 ,      11713 ,     80
18/05/17 ,   51.67 ,   51.82 ,   52.46 ,   50.40 ,   52.46 ,      15741 ,    108
17/05/17 ,   53.96 ,   53.90 ,   53.96 ,   53.14 ,   53.96 ,      16553 ,     67
16/05/17 ,   54.16 ,   54.33 ,   55.42 ,   52.95 ,   53.72 ,      17280 ,     97
15/05/17 ,   53.73 ,   52.56 ,   53.78 ,   52.07 ,   52.46 ,      12294 ,     59
12/05/17 ,   52.46 ,   52.28 ,   52.46 ,   51.56 ,   52.06 ,       4478 ,     32
11/05/17 ,   51.51 ,   51.63 ,   52.06 ,   51.47 ,   51.67 ,       9185 ,     48
10/05/17 ,   51.47 ,   51.90 ,   52.46 ,   51.47 ,   52.46 ,       7831 ,     64
09/05/17 ,   52.22 ,   52.20 ,   52.46 ,   51.88 ,   52.46 ,       6026 ,     46
08/05/17 ,   52.46 ,   52.11 ,   52.46 ,   51.81 ,   52.46 ,      19744 ,     56
05/05/17 ,   52.46 ,   52.37 ,   52.89 ,   51.72 ,   52.41 ,       5261 ,     40
04/05/17 ,   52.39 ,   51.67 ,   52.43 ,   51.21 ,   51.67 ,      10453 ,     47
03/05/17 ,   51.67 ,   51.59 ,   52.39 ,   50.49 ,   51.47 ,       9469 ,     70
02/05/17 ,   52.42 ,   52.05 ,   52.99 ,   50.79 ,   51.81 ,       4068 ,     51
28/04/17 ,   51.49 ,   51.38 ,   51.50 ,   51.06 ,   51.23 ,       5825 ,     57
27/04/17 ,   51.23 ,   51.43 ,   51.52 ,   51.23 ,   51.52 ,       7168 ,     47
26/04/17 ,   51.52 ,   51.57 ,   52.74 ,   50.85 ,   52.74 ,       7380 ,     59
25/04/17 ,   52.74 ,   52.43 ,   52.74 ,   52.11 ,   52.73 ,       4893 ,     26
24/04/17 ,   52.73 ,   52.39 ,   52.74 ,   51.77 ,   52.43 ,       3910 ,     39
20/04/17 ,   52.43 ,   52.48 ,   52.74 ,   52.32 ,   52.74 ,       2927 ,     29
19/04/17 ,   52.95 ,   52.50 ,   53.38 ,   51.92 ,   52.46 ,       9093 ,     48
18/04/17 ,   52.32 ,   51.66 ,   52.32 ,   50.73 ,   51.89 ,       7599 ,     76
17/04/17 ,   52.32 ,   52.05 ,   52.74 ,   51.59 ,   52.74 ,       7433 ,    108
13/04/17 ,   52.32 ,   52.18 ,   52.95 ,   51.33 ,   52.11 ,       6500 ,    128
12/04/17 ,   52.09 ,   52.47 ,   53.50 ,   51.52 ,   52.95 ,       9647 ,     67
11/04/17 ,   53.50 ,   52.93 ,   53.50 ,   52.11 ,   52.95 ,       7675 ,     40
10/04/17 ,   52.74 ,   52.91 ,   53.50 ,   52.11 ,   52.89 ,      10096 ,     92
07/04/17 ,   52.89 ,   52.57 ,   53.48 ,   51.68 ,   53.48 ,       2279 ,     26
06/04/17 ,   53.48 ,   52.20 ,   53.48 ,   50.85 ,   51.67 ,       5469 ,     42
05/04/17 ,   51.67 ,   51.63 ,   52.08 ,   50.41 ,   52.05 ,       3235 ,     44
04/04/17 ,   50.93 ,   50.75 ,   52.11 ,   50.23 ,   50.66 ,       7892 ,     91
03/04/17 ,   50.66 ,   50.16 ,   50.76 ,   49.23 ,   50.02 ,       9777 ,     78
31/03/17 ,   49.39 ,   49.23 ,   50.52 ,   48.41 ,   49.61 ,      14560 ,    126
30/03/17 ,   49.61 ,   49.60 ,   49.61 ,   49.28 ,   49.61 ,       8730 ,     47
29/03/17 ,   49.61 ,   48.98 ,   49.61 ,   47.37 ,   48.41 ,      11415 ,     78
28/03/17 ,   46.94 ,   47.43 ,   48.64 ,   46.63 ,   47.62 ,      11091 ,     55
27/03/17 ,   46.51 ,   46.82 ,   48.86 ,   46.23 ,   47.65 ,      40826 ,    213
24/03/17 ,   46.76 ,   47.22 ,   48.86 ,   45.98 ,   48.86 ,      28883 ,    174
23/03/17 ,   48.02 ,   48.23 ,   49.61 ,   47.62 ,   49.61 ,      27021 ,    148
22/03/17 ,   49.28 ,   49.42 ,   50.64 ,   48.58 ,   50.24 ,      15484 ,     86
21/03/17 ,   49.78 ,   50.31 ,   51.12 ,   48.20 ,   51.01 ,      16124 ,    115
20/03/17 ,   51.01 ,   51.05 ,   52.14 ,   50.64 ,   51.12 ,       8966 ,     61
17/03/17 ,   51.33 ,   51.63 ,   52.62 ,   50.88 ,   51.89 ,      10837 ,     67
16/03/17 ,   51.49 ,   52.99 ,   53.76 ,   51.49 ,   53.24 ,      21616 ,    101
15/03/17 ,   53.24 ,   53.12 ,   53.24 ,   52.91 ,   53.23 ,       5529 ,     32
14/03/17 ,   53.24 ,   53.20 ,   53.24 ,   52.91 ,   53.24 ,       6322 ,     51
13/03/17 ,   53.24 ,   53.07 ,   55.00 ,   52.14 ,   55.00 ,       9276 ,     63
10/03/17 ,   55.04 ,   53.50 ,   55.04 ,   52.54 ,   54.03 ,      10079 ,     98
09/03/17 ,   54.03 ,   53.83 ,   54.03 ,   53.57 ,   53.93 ,       5148 ,     44
08/03/17 ,   54.08 ,   54.18 ,   54.99 ,   53.88 ,   54.99 ,       1038 ,     20
07/03/17 ,   53.98 ,   54.52 ,   55.87 ,   53.76 ,   55.87 ,       8742 ,     64
06/03/17 ,   55.45 ,   55.81 ,   57.32 ,   53.76 ,   57.32 ,      14202 ,    101
03/03/17 ,   57.32 ,   57.30 ,   57.94 ,   56.70 ,   57.94 ,       4492 ,     46
02/03/17 ,   57.49 ,   57.32 ,   57.94 ,   56.48 ,   57.54 ,       4083 ,     40
01/03/17 ,   57.54 ,   56.89 ,   57.94 ,   54.22 ,   54.22 ,       3381 ,     35
24/02/17 ,   55.49 ,   55.09 ,   56.28 ,   53.47 ,   54.11 ,       3476 ,     46
23/02/17 ,   54.11 ,   53.35 ,   55.11 ,   52.93 ,   53.23 ,       4156 ,     41
22/02/17 ,   53.23 ,   53.17 ,   53.30 ,   52.99 ,   53.06 ,       6779 ,     37
21/02/17 ,   52.93 ,   53.00 ,   53.21 ,   52.91 ,   52.91 ,       6369 ,     42
20/02/17 ,   52.99 ,   53.02 ,   53.23 ,   52.73 ,   53.23 ,       3889 ,     25
17/02/17 ,   53.23 ,   52.91 ,   53.23 ,   52.62 ,   53.23 ,       5565 ,     41
16/02/17 ,   53.23 ,   52.93 ,   53.23 ,   52.59 ,   53.23 ,       2698 ,     32
15/02/17 ,   53.23 ,   52.74 ,   53.23 ,   52.28 ,   52.62 ,      18038 ,     77
14/02/17 ,   52.62 ,   52.46 ,   52.62 ,   51.88 ,   52.49 ,      17516 ,     78
13/02/17 ,   52.62 ,   52.53 ,   52.62 ,   52.07 ,   52.62 ,      15205 ,     55
10/02/17 ,   52.62 ,   52.50 ,   52.62 ,   51.85 ,   52.45 ,      18000 ,     64
09/02/17 ,   52.45 ,   52.26 ,   52.53 ,   51.82 ,   52.53 ,      21012 ,     95
08/02/17 ,   52.62 ,   52.31 ,   52.62 ,   51.95 ,   52.62 ,      10335 ,     54
07/02/17 ,   52.62 ,   52.13 ,   53.06 ,   51.49 ,   52.21 ,       3428 ,     29
06/02/17 ,   51.49 ,   52.18 ,   53.05 ,   51.42 ,   52.05 ,       8291 ,     48
03/02/17 ,   52.05 ,   52.44 ,   53.28 ,   51.90 ,   53.28 ,       7370 ,     47
02/02/17 ,   51.82 ,   50.72 ,   51.82 ,   49.54 ,   49.78 ,       9313 ,     61
01/02/17 ,   50.21 ,   49.47 ,   50.46 ,   49.00 ,   50.46 ,       8119 ,     59
31/01/17 ,   48.87 ,   48.85 ,   50.03 ,   48.64 ,   50.03 ,       1982 ,     19
30/01/17 ,   48.68 ,   48.97 ,   50.61 ,   47.99 ,   48.31 ,      11156 ,     58
27/01/17 ,   48.31 ,   47.86 ,   48.34 ,   47.32 ,   47.79 ,       5016 ,     39
26/01/17 ,   47.22 ,   47.43 ,   48.16 ,   46.69 ,   47.16 ,      13303 ,     75
24/01/17 ,   47.24 ,   46.88 ,   47.28 ,   46.55 ,   46.55 ,       6221 ,     40
23/01/17 ,   46.54 ,   46.53 ,   46.54 ,   45.97 ,   45.97 ,      18829 ,     73
20/01/17 ,   46.41 ,   46.41 ,   47.65 ,   45.71 ,   47.55 ,      19538 ,    155
19/01/17 ,   47.35 ,   46.65 ,   47.35 ,   46.02 ,   46.18 ,      13422 ,     66
18/01/17 ,   45.81 ,   45.80 ,   46.74 ,   45.59 ,   46.74 ,      13471 ,     62
17/01/17 ,   45.81 ,   45.93 ,   46.89 ,   45.34 ,   45.71 ,      12632 ,     68
16/01/17 ,   45.71 ,   45.51 ,   45.71 ,   45.21 ,   45.31 ,      21022 ,    104
13/01/17 ,   45.17 ,   45.21 ,   45.31 ,   45.04 ,   45.31 ,      11455 ,     72
12/01/17 ,   45.31 ,   45.21 ,   45.31 ,   44.84 ,   45.31 ,       4919 ,     49
11/01/17 ,   44.74 ,   44.98 ,   45.31 ,   44.70 ,   44.78 ,      12676 ,     66
10/01/17 ,   44.94 ,   44.85 ,   44.94 ,   44.64 ,   44.94 ,      17778 ,    121
09/01/17 ,   44.94 ,   44.85 ,   44.94 ,   44.75 ,   44.94 ,       5313 ,     36
06/01/17 ,   44.94 ,   44.91 ,   44.94 ,   44.70 ,   44.94 ,       6315 ,     43
05/01/17 ,   44.94 ,   44.94 ,   44.94 ,   44.78 ,   44.94 ,       6094 ,     31
04/01/17 ,   44.94 ,   44.85 ,   44.94 ,   44.70 ,   44.94 ,       5485 ,     40
03/01/17 ,   44.94 ,   44.88 ,   44.94 ,   44.70 ,   44.94 ,       7444 ,     45
02/01/17 ,   44.94 ,   44.88 ,   44.94 ,   44.20 ,   44.94 ,       4480 ,     36
29/12/16 ,   44.58 ,   44.57 ,   44.58 ,   44.53 ,   44.57 ,      11524 ,    227
28/12/16 ,   44.57 ,   44.56 ,   44.57 ,   44.28 ,   44.57 ,       5205 ,     20
27/12/16 ,   44.57 ,   44.43 ,   44.58 ,   44.15 ,   44.53 ,       4124 ,     31
26/12/16 ,   44.58 ,   44.24 ,   44.58 ,   44.00 ,   44.15 ,       9192 ,     48
23/12/16 ,   44.24 ,   44.05 ,   44.24 ,   43.84 ,   44.18 ,      11507 ,     46
22/12/16 ,   43.89 ,   44.02 ,   44.24 ,   43.89 ,   44.24 ,      18586 ,     92
21/12/16 ,   44.24 ,   44.20 ,   44.24 ,   43.99 ,   44.06 ,      12941 ,    110
20/12/16 ,   44.24 ,   44.19 ,   44.58 ,   43.89 ,   44.58 ,      11213 ,     80
19/12/16 ,   44.58 ,   44.61 ,   45.21 ,   44.35 ,   45.21 ,      11695 ,     70
16/12/16 ,   45.39 ,   44.79 ,   45.39 ,   44.24 ,   44.58 ,       7431 ,     35
15/12/16 ,   44.58 ,   44.50 ,   44.70 ,   44.15 ,   44.70 ,       6863 ,     98
14/12/16 ,   44.70 ,   44.75 ,   45.42 ,   44.15 ,   44.75 ,       8050 ,     88
13/12/16 ,   44.80 ,   44.55 ,   45.42 ,   43.92 ,   44.58 ,       9178 ,     56
12/12/16 ,   44.58 ,   44.03 ,   44.58 ,   43.78 ,   44.30 ,      13803 ,     75
09/12/16 ,   44.30 ,   44.18 ,   44.58 ,   43.82 ,   43.82 ,       5259 ,     33
08/12/16 ,   43.82 ,   43.99 ,   44.03 ,   43.78 ,   44.03 ,      13002 ,     65
07/12/16 ,   44.03 ,   44.27 ,   45.01 ,   43.83 ,   44.58 ,       5114 ,     46
06/12/16 ,   44.18 ,   44.68 ,   45.76 ,   44.15 ,   44.58 ,      12173 ,     54
05/12/16 ,   44.58 ,   44.63 ,   45.11 ,   44.03 ,   45.11 ,      12114 ,     72
02/12/16 ,   45.11 ,   44.85 ,   45.11 ,   44.58 ,   45.04 ,       1850 ,     22
01/12/16 ,   45.04 ,   45.16 ,   46.59 ,   44.58 ,   45.21 ,       3328 ,     34
30/11/16 ,   44.21 ,   44.29 ,   44.82 ,   43.99 ,   44.82 ,       4532 ,     69
29/11/16 ,   44.19 ,   44.62 ,   44.82 ,   44.04 ,   44.82 ,       8927 ,     83
28/11/16 ,   44.82 ,   44.74 ,   45.12 ,   44.49 ,   45.12 ,      13613 ,    110
25/11/16 ,   45.12 ,   45.20 ,   45.57 ,   44.66 ,   45.57 ,       7452 ,     47
24/11/16 ,   45.57 ,   45.55 ,   45.57 ,   45.26 ,   45.26 ,        895 ,     13
23/11/16 ,   45.26 ,   45.41 ,   45.68 ,   44.63 ,   44.63 ,       2836 ,     24
22/11/16 ,   44.68 ,   45.00 ,   45.76 ,   44.63 ,   44.96 ,       8674 ,     38
21/11/16 ,   44.96 ,   44.42 ,   44.96 ,   43.47 ,   44.63 ,      13344 ,     77
18/11/16 ,   44.63 ,   44.52 ,   45.39 ,   43.91 ,   45.39 ,      19902 ,    101
17/11/16 ,   45.39 ,   45.20 ,   45.58 ,   44.63 ,   45.41 ,      18235 ,     86
16/11/16 ,   45.36 ,   45.42 ,   45.60 ,   45.24 ,   45.60 ,      10777 ,     53
14/11/16 ,   45.60 ,   45.57 ,   45.60 ,   45.14 ,   45.43 ,      14981 ,     44
11/11/16 ,   45.07 ,   45.38 ,   45.60 ,   45.07 ,   45.21 ,      10877 ,     55
10/11/16 ,   46.22 ,   45.92 ,   46.22 ,   45.41 ,   46.22 ,      12111 ,     49
09/11/16 ,   45.60 ,   45.66 ,   46.18 ,   45.14 ,   46.18 ,       5576 ,     50
08/11/16 ,   46.22 ,   46.54 ,   47.64 ,   45.41 ,   47.64 ,      20575 ,     74
07/11/16 ,   47.69 ,   46.97 ,   47.86 ,   46.37 ,   46.64 ,      10530 ,     50
04/11/16 ,   46.64 ,   46.63 ,   47.01 ,   46.05 ,   46.05 ,       8904 ,     45
03/11/16 ,   46.05 ,   45.89 ,   48.04 ,   45.12 ,   45.56 ,      22061 ,    137
01/11/16 ,   45.60 ,   45.42 ,   46.05 ,   45.06 ,   46.05 ,       6197 ,     65
31/10/16 ,   45.64 ,   45.86 ,   46.10 ,   45.43 ,   46.10 ,      12582 ,    114
28/10/16 ,   46.10 ,   46.09 ,   46.10 ,   45.89 ,   46.10 ,      13378 ,     89
27/10/16 ,   46.10 ,   46.02 ,   46.10 ,   45.77 ,   45.88 ,      11899 ,     57
26/10/16 ,   46.10 ,   46.07 ,   46.10 ,   45.77 ,   46.09 ,      10922 ,     58
25/10/16 ,   46.10 ,   46.01 ,   46.10 ,   45.88 ,   46.10 ,       4308 ,     32
24/10/16 ,   46.10 ,   46.09 ,   46.10 ,   45.93 ,   46.10 ,       4559 ,     27
21/10/16 ,   46.10 ,   46.06 ,   46.10 ,   45.88 ,   46.10 ,      12352 ,     66
20/10/16 ,   46.05 ,   45.99 ,   46.10 ,   45.88 ,   46.05 ,      18513 ,     80
19/10/16 ,   45.64 ,   46.02 ,   46.10 ,   45.57 ,   46.10 ,       9394 ,     55
18/10/16 ,   46.10 ,   45.77 ,   46.10 ,   45.43 ,   45.64 ,      10859 ,     65
17/10/16 ,   45.64 ,   45.57 ,   45.83 ,   45.21 ,   45.83 ,      13141 ,     74
14/10/16 ,   45.88 ,   45.86 ,   46.05 ,   45.21 ,   45.21 ,       6793 ,     33
13/10/16 ,   45.98 ,   45.50 ,   46.09 ,   43.92 ,   46.09 ,      11915 ,     70
11/10/16 ,   46.10 ,   46.07 ,   46.43 ,   45.64 ,   45.64 ,      22402 ,     96
10/10/16 ,   45.64 ,   46.20 ,   47.44 ,   45.21 ,   46.68 ,      16097 ,     63
07/10/16 ,   46.41 ,   46.65 ,   47.44 ,   46.37 ,   46.50 ,       6493 ,     39
06/10/16 ,   46.50 ,   46.47 ,   46.50 ,   46.10 ,   46.50 ,       3733 ,     28
05/10/16 ,   46.50 ,   46.30 ,   46.50 ,   46.10 ,   46.37 ,       5538 ,     44
04/10/16 ,   46.26 ,   46.18 ,   46.50 ,   45.88 ,   46.26 ,       3433 ,     62
03/10/16 ,   46.02 ,   46.16 ,   46.66 ,   45.57 ,   46.54 ,       3983 ,     39
30/09/16 ,   45.94 ,   45.68 ,   46.35 ,   44.76 ,   46.29 ,       7808 ,     43
29/09/16 ,   46.29 ,   46.24 ,   46.35 ,   45.94 ,   46.35 ,       2626 ,     31
28/09/16 ,   46.35 ,   46.17 ,   46.35 ,   45.21 ,   46.35 ,       9039 ,     76
27/09/16 ,   45.94 ,   46.02 ,   46.60 ,   45.65 ,   45.94 ,       3104 ,     25
26/09/16 ,   45.94 ,   46.14 ,   46.67 ,   45.85 ,   46.67 ,       4594 ,     43
23/09/16 ,   46.70 ,   45.62 ,   46.70 ,   45.26 ,   45.42 ,      25100 ,     82
22/09/16 ,   45.50 ,   44.77 ,   45.91 ,   43.82 ,   45.42 ,      23874 ,     97
21/09/16 ,   44.82 ,   45.20 ,   45.50 ,   44.82 ,   44.96 ,       4388 ,     38
20/09/16 ,   45.16 ,   44.95 ,   45.16 ,   44.72 ,   45.10 ,       2776 ,     17
19/09/16 ,   45.10 ,   44.70 ,   45.19 ,   44.24 ,   44.75 ,      30721 ,     76
16/09/16 ,   44.75 ,   44.74 ,   44.96 ,   44.56 ,   44.57 ,      13544 ,    103
15/09/16 ,   44.72 ,   44.78 ,   45.14 ,   44.66 ,   44.66 ,      10762 ,    102
14/09/16 ,   44.33 ,   44.07 ,   44.68 ,   43.98 ,   44.17 ,       5257 ,     58
13/09/16 ,   44.96 ,   44.61 ,   45.19 ,   43.56 ,   45.19 ,       3105 ,     43
12/09/16 ,   45.11 ,   45.02 ,   45.20 ,   44.72 ,   45.20 ,       2497 ,     28
09/09/16 ,   44.96 ,   45.01 ,   45.20 ,   44.79 ,   45.20 ,       2901 ,     33
08/09/16 ,   45.20 ,   45.11 ,   45.46 ,   44.72 ,   45.21 ,       5045 ,     36
06/09/16 ,   45.20 ,   45.14 ,   45.20 ,   44.82 ,   45.14 ,       3253 ,     24
05/09/16 ,   45.14 ,   45.13 ,   45.21 ,   44.72 ,   45.21 ,       3909 ,     29
02/09/16 ,   45.14 ,   44.87 ,   45.21 ,   44.38 ,   44.72 ,      10481 ,     56
01/09/16 ,   45.26 ,   45.84 ,   46.70 ,   44.72 ,   46.15 ,       7248 ,     70
31/08/16 ,   45.43 ,   45.49 ,   45.55 ,   45.31 ,   45.51 ,      10110 ,     48
30/08/16 ,   45.55 ,   45.61 ,   46.02 ,   45.55 ,   46.00 ,       9831 ,     36
29/08/16 ,   45.75 ,   45.96 ,   46.00 ,   45.75 ,   45.75 ,       2925 ,     16
26/08/16 ,   46.00 ,   45.95 ,   46.00 ,   45.60 ,   45.95 ,       6843 ,     28
25/08/16 ,   46.00 ,   45.99 ,   46.00 ,   45.26 ,   45.95 ,      13683 ,     33
24/08/16 ,   46.00 ,   45.62 ,   46.00 ,   45.23 ,   45.55 ,       4788 ,     29
23/08/16 ,   46.00 ,   45.86 ,   46.00 ,   45.40 ,   45.62 ,       3180 ,     23
22/08/16 ,   45.23 ,   45.60 ,   46.07 ,   45.23 ,   46.07 ,      10364 ,     51
19/08/16 ,   46.07 ,   46.05 ,   46.07 ,   45.59 ,   46.00 ,       8443 ,     25
18/08/16 ,   46.07 ,   45.91 ,   46.07 ,   45.36 ,   45.36 ,       2595 ,     24
17/08/16 ,   46.07 ,   46.02 ,   46.07 ,   45.55 ,   46.04 ,       6307 ,     90
16/08/16 ,   46.04 ,   45.78 ,   46.04 ,   45.36 ,   45.75 ,       8249 ,     90
15/08/16 ,   45.75 ,   45.64 ,   45.75 ,   45.21 ,   45.55 ,       7512 ,    104
12/08/16 ,   45.55 ,   45.87 ,   46.07 ,   45.04 ,   46.07 ,      10814 ,     52
11/08/16 ,   46.11 ,   46.53 ,   46.70 ,   46.11 ,   46.70 ,       1271 ,     14
10/08/16 ,   47.01 ,   46.92 ,   47.01 ,   46.39 ,   46.67 ,       2495 ,     24
09/08/16 ,   46.67 ,   46.59 ,   46.67 ,   46.01 ,   46.67 ,       4223 ,     24
08/08/16 ,   46.67 ,   46.41 ,   46.67 ,   45.75 ,   45.75 ,       2290 ,     40
05/08/16 ,   46.00 ,   46.02 ,   46.39 ,   45.66 ,   46.39 ,       4245 ,     31
04/08/16 ,   46.39 ,   46.20 ,   46.67 ,   45.91 ,   46.50 ,       2723 ,     28
03/08/16 ,   46.50 ,   46.44 ,   47.10 ,   46.00 ,   47.10 ,       2722 ,     21
02/08/16 ,   47.10 ,   46.91 ,   47.10 ,   46.04 ,   46.04 ,       5678 ,     33
01/08/16 ,   46.00 ,   47.51 ,   48.13 ,   44.83 ,   44.83 ,      13210 ,     61
29/07/16 ,   46.35 ,   46.36 ,   47.73 ,   45.83 ,   46.41 ,       7535 ,     96
28/07/16 ,   46.41 ,   46.41 ,   46.74 ,   45.68 ,   46.61 ,       4742 ,     79
27/07/16 ,   46.61 ,   46.54 ,   46.61 ,   45.64 ,   46.61 ,       4308 ,     21
26/07/16 ,   46.61 ,   46.37 ,   47.98 ,   45.60 ,   45.97 ,       2690 ,     36
25/07/16 ,   45.97 ,   45.67 ,   46.51 ,   45.25 ,   45.37 ,       4233 ,     31
22/07/16 ,   45.10 ,   44.69 ,   45.10 ,   44.12 ,   44.38 ,       6925 ,     91
21/07/16 ,   44.38 ,   45.10 ,   46.51 ,   44.05 ,   45.14 ,       8246 ,     68
20/07/16 ,   44.44 ,   44.85 ,   45.21 ,   44.44 ,   44.65 ,       4357 ,     29
19/07/16 ,   44.71 ,   43.87 ,   44.85 ,   42.87 ,   43.62 ,      18905 ,     59
18/07/16 ,   43.62 ,   42.72 ,   43.62 ,   41.36 ,   43.62 ,      12475 ,     83
15/07/16 ,   41.89 ,   41.73 ,   42.87 ,   41.36 ,   41.53 ,      11123 ,    101
14/07/16 ,   41.53 ,   41.40 ,   41.53 ,   41.15 ,   41.36 ,      19552 ,     55
13/07/16 ,   41.01 ,   41.09 ,   41.15 ,   40.87 ,   41.15 ,       9331 ,     53
12/07/16 ,   41.15 ,   41.22 ,   41.36 ,   41.08 ,   41.15 ,      13735 ,     58
11/07/16 ,   41.15 ,   40.97 ,   41.15 ,   40.61 ,   40.96 ,      28738 ,    109
08/07/16 ,   40.97 ,   40.95 ,   40.97 ,   40.78 ,   40.96 ,      22790 ,     97
07/07/16 ,   40.97 ,   41.08 ,   41.33 ,   40.78 ,   41.15 ,       8355 ,     44
06/07/16 ,   41.10 ,   41.48 ,   42.75 ,   41.10 ,   41.53 ,       9567 ,     45
05/07/16 ,   41.48 ,   41.22 ,   41.48 ,   40.90 ,   41.44 ,       7714 ,     41
04/07/16 ,   41.15 ,   41.44 ,   41.74 ,   40.87 ,   41.66 ,      14389 ,     94
01/07/16 ,   41.74 ,   42.71 ,   43.92 ,   41.42 ,   42.80 ,      17944 ,     65
30/06/16 ,   41.40 ,   41.41 ,   41.60 ,   41.08 ,   41.37 ,       2636 ,     23
29/06/16 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,   41.03 ,       6664 ,     27
28/06/16 ,   40.81 ,   41.02 ,   41.03 ,   40.68 ,   41.03 ,      17229 ,     44
27/06/16 ,   40.89 ,   41.08 ,   41.22 ,   40.89 ,   41.22 ,       7051 ,     25
24/06/16 ,   41.22 ,   41.22 ,   41.30 ,   40.89 ,   41.12 ,      14232 ,     37
23/06/16 ,   41.03 ,   40.98 ,   41.12 ,   40.85 ,   41.03 ,       9227 ,     37
22/06/16 ,   41.03 ,   41.09 ,   41.22 ,   40.92 ,   41.22 ,       7672 ,     33
21/06/16 ,   41.22 ,   41.22 ,   41.28 ,   41.03 ,   41.28 ,       3461 ,     22
20/06/16 ,   41.30 ,   41.09 ,   41.30 ,   40.85 ,   41.30 ,      11012 ,     48
17/06/16 ,   41.30 ,   41.08 ,   41.30 ,   40.89 ,   41.30 ,       8008 ,    103
16/06/16 ,   41.30 ,   41.11 ,   41.33 ,   40.68 ,   40.89 ,      11788 ,    116
15/06/16 ,   41.03 ,   41.09 ,   41.26 ,   40.68 ,   41.22 ,       5555 ,     26
14/06/16 ,   40.71 ,   41.00 ,   41.42 ,   40.63 ,   41.42 ,      12221 ,     38
13/06/16 ,   41.03 ,   41.21 ,   41.40 ,   40.63 ,   41.40 ,      14182 ,     36
10/06/16 ,   41.40 ,   41.20 ,   41.55 ,   40.26 ,   41.03 ,       8268 ,     38
09/06/16 ,   40.62 ,   40.18 ,   40.62 ,   40.06 ,   40.30 ,      16065 ,     52
08/06/16 ,   40.20 ,   40.34 ,   41.01 ,   40.12 ,   40.21 ,      14070 ,     51
07/06/16 ,   40.38 ,   40.36 ,   40.38 ,   40.17 ,   40.38 ,       3490 ,     25
06/06/16 ,   40.38 ,   40.24 ,   40.38 ,   40.06 ,   40.38 ,      16113 ,     83
03/06/16 ,   40.21 ,   40.28 ,   40.38 ,   40.11 ,   40.38 ,       5740 ,     42
02/06/16 ,   40.38 ,   40.60 ,   41.12 ,   40.06 ,   41.12 ,      12047 ,     58
01/06/16 ,   41.12 ,   41.58 ,   42.56 ,   40.68 ,   41.12 ,      10079 ,     83
31/05/16 ,   40.78 ,   40.81 ,   41.60 ,   40.73 ,   41.43 ,      14935 ,    124
30/05/16 ,   41.43 ,   41.42 ,   41.60 ,   41.08 ,   41.08 ,       4872 ,     75
27/05/16 ,   41.08 ,   41.07 ,   41.40 ,   40.78 ,   41.40 ,       5910 ,     23
25/05/16 ,   41.08 ,   41.05 ,   41.43 ,   40.45 ,   41.08 ,      22916 ,     61
24/05/16 ,   41.08 ,   41.40 ,   41.65 ,   41.08 ,   41.43 ,      10057 ,     74
23/05/16 ,   41.65 ,   41.49 ,   41.65 ,   41.10 ,   41.10 ,       9020 ,     93
20/05/16 ,   41.58 ,   41.56 ,   41.76 ,   41.10 ,   41.76 ,       8520 ,     34
19/05/16 ,   41.99 ,   41.91 ,   42.13 ,   41.74 ,   42.13 ,       6938 ,     30
18/05/16 ,   42.13 ,   41.97 ,   42.17 ,   41.73 ,   42.17 ,       4798 ,     36
17/05/16 ,   42.17 ,   41.94 ,   42.17 ,   41.73 ,   42.13 ,       7406 ,    110
16/05/16 ,   41.68 ,   41.67 ,   41.76 ,   41.43 ,   41.68 ,      11751 ,     45
13/05/16 ,   41.39 ,   41.44 ,   41.73 ,   41.39 ,   41.40 ,       2163 ,     17
12/05/16 ,   41.08 ,   41.09 ,   41.40 ,   40.19 ,   41.08 ,       9512 ,     30
11/05/16 ,   40.46 ,   40.82 ,   41.43 ,   40.17 ,   41.05 ,      12510 ,    101
10/05/16 ,   40.17 ,   40.17 ,   40.28 ,   39.51 ,   40.28 ,      34785 ,     41
09/05/16 ,   40.28 ,   40.45 ,   41.74 ,   40.11 ,   41.74 ,      12744 ,     32
06/05/16 ,   41.74 ,   41.10 ,   42.14 ,   39.94 ,   40.18 ,       1641 ,     26
05/05/16 ,   41.43 ,   40.91 ,   41.65 ,   39.31 ,   39.31 ,       3206 ,     22
04/05/16 ,   39.20 ,   39.86 ,   41.28 ,   38.92 ,   39.16 ,       9479 ,     25
03/05/16 ,   39.16 ,   38.84 ,   39.16 ,   38.59 ,   39.16 ,       4977 ,     49
02/05/16 ,   38.92 ,   39.20 ,   39.47 ,   38.76 ,   39.47 ,       3333 ,     32
29/04/16 ,   38.82 ,   39.35 ,   39.98 ,   38.82 ,   39.26 ,      15727 ,     43
28/04/16 ,   39.35 ,   39.42 ,   39.99 ,   39.35 ,   39.48 ,       8701 ,     33
27/04/16 ,   39.54 ,   39.23 ,   39.54 ,   38.82 ,   39.35 ,      11274 ,     46
26/04/16 ,   39.20 ,   38.93 ,   39.31 ,   38.68 ,   38.82 ,       7049 ,     36
25/04/16 ,   38.82 ,   38.91 ,   39.17 ,   38.47 ,   38.47 ,       3784 ,     33
22/04/16 ,   38.43 ,   38.43 ,   38.82 ,   38.23 ,   38.82 ,       8072 ,     30
20/04/16 ,   39.20 ,   38.96 ,   39.54 ,   38.47 ,   38.82 ,      16571 ,     42
19/04/16 ,   38.82 ,   39.04 ,   39.99 ,   38.42 ,   39.99 ,       8780 ,     29
18/04/16 ,   39.99 ,   39.03 ,   39.99 ,   38.23 ,   38.82 ,       4021 ,     27
15/04/16 ,   38.82 ,   38.43 ,   39.17 ,   37.61 ,   37.95 ,       8358 ,     51
14/04/16 ,   37.95 ,   37.95 ,   38.16 ,   37.66 ,   38.14 ,       3575 ,     22
13/04/16 ,   38.17 ,   38.03 ,   38.38 ,   37.66 ,   38.03 ,       3783 ,     29
12/04/16 ,   37.86 ,   37.87 ,   38.00 ,   37.86 ,   37.86 ,       1050 ,      9
11/04/16 ,   37.86 ,   37.98 ,   38.64 ,   37.28 ,   37.66 ,       6993 ,     42
08/04/16 ,   37.86 ,   37.68 ,   38.19 ,   37.66 ,   37.66 ,       4865 ,     31
07/04/16 ,   37.66 ,   37.60 ,   38.23 ,   37.11 ,   38.23 ,       5573 ,     33
06/04/16 ,   38.23 ,   38.02 ,   38.23 ,   37.28 ,   38.03 ,       6832 ,     30
05/04/16 ,   38.01 ,   37.67 ,   38.42 ,   36.56 ,   37.50 ,       5336 ,     34
04/04/16 ,   38.03 ,   37.99 ,   38.34 ,   37.59 ,   38.23 ,       6335 ,     36
01/04/16 ,   38.42 ,   38.39 ,   38.42 ,   38.03 ,   38.42 ,       3574 ,     16
31/03/16 ,   38.36 ,   38.04 ,   38.64 ,   37.71 ,   38.27 ,       5144 ,     15
30/03/16 ,   38.10 ,   37.71 ,   38.10 ,   37.64 ,   37.71 ,      11163 ,     35
29/03/16 ,   37.71 ,   38.10 ,   38.39 ,   37.71 ,   38.36 ,       5486 ,     34
28/03/16 ,   38.36 ,   38.23 ,   38.36 ,   37.78 ,   37.91 ,       8985 ,     36
24/03/16 ,   38.36 ,   38.28 ,   38.36 ,   37.76 ,   38.36 ,       6363 ,     54
23/03/16 ,   38.36 ,   38.27 ,   39.20 ,   37.22 ,   39.20 ,      13042 ,     77
22/03/16 ,   37.91 ,   38.11 ,   39.47 ,   37.18 ,   37.67 ,       6174 ,     49
21/03/16 ,   37.67 ,   37.86 ,   38.28 ,   37.34 ,   37.71 ,      12749 ,     95
18/03/16 ,   37.71 ,   37.60 ,   38.84 ,   37.34 ,   37.34 ,       3102 ,     28
17/03/16 ,   37.30 ,   36.72 ,   37.34 ,   36.02 ,   36.96 ,      10573 ,     49
16/03/16 ,   36.19 ,   36.30 ,   37.18 ,   35.93 ,   36.05 ,       8903 ,    100
15/03/16 ,   36.61 ,   36.63 ,   37.14 ,   36.19 ,   36.59 ,      17643 ,    121
14/03/16 ,   36.19 ,   36.57 ,   37.14 ,   36.05 ,   36.61 ,       9164 ,    137
11/03/16 ,   36.02 ,   35.75 ,   36.88 ,   34.81 ,   35.49 ,       7999 ,     42
10/03/16 ,   35.30 ,   35.06 ,   35.82 ,   34.34 ,   34.70 ,      10052 ,     43
09/03/16 ,   34.70 ,   34.53 ,   34.70 ,   34.34 ,   34.53 ,       4084 ,     24
08/03/16 ,   34.53 ,   34.57 ,   34.70 ,   34.14 ,   34.49 ,       8727 ,     34
07/03/16 ,   34.49 ,   34.33 ,   34.58 ,   33.95 ,   33.95 ,       1350 ,     14
04/03/16 ,   33.71 ,   33.90 ,   34.61 ,   33.64 ,   34.61 ,       4292 ,     30
03/03/16 ,   33.37 ,   33.66 ,   34.70 ,   33.01 ,   33.01 ,      13746 ,     96
02/03/16 ,   33.01 ,   32.98 ,   33.01 ,   32.62 ,   33.01 ,      21761 ,     82
01/03/16 ,   33.07 ,   33.27 ,   33.77 ,   33.07 ,   33.20 ,      17371 ,     52
29/02/16 ,   32.87 ,   33.11 ,   34.40 ,   32.76 ,   33.42 ,      13117 ,     49
26/02/16 ,   32.87 ,   33.05 ,   34.57 ,   32.68 ,   32.87 ,       9206 ,     41
25/02/16 ,   32.87 ,   32.77 ,   32.87 ,   32.38 ,   32.68 ,      14191 ,     30
24/02/16 ,   32.87 ,   32.70 ,   32.87 ,   32.17 ,   32.68 ,      16705 ,     71
23/02/16 ,   32.68 ,   32.77 ,   33.22 ,   32.50 ,   32.87 ,      19652 ,     76
22/02/16 ,   33.05 ,   33.67 ,   34.58 ,   33.05 ,   33.65 ,       5937 ,     44
19/02/16 ,   33.65 ,   33.37 ,   33.65 ,   33.05 ,   33.23 ,       5597 ,     30
18/02/16 ,   33.30 ,   33.73 ,   34.81 ,   33.30 ,   34.81 ,       1791 ,     21
17/02/16 ,   33.79 ,   33.67 ,   35.08 ,   33.12 ,   33.22 ,      11687 ,     47
16/02/16 ,   33.22 ,   33.43 ,   33.79 ,   32.87 ,   33.42 ,      21234 ,     59
15/02/16 ,   32.87 ,   33.22 ,   33.65 ,   32.52 ,   33.05 ,      28366 ,    115
12/02/16 ,   32.87 ,   32.86 ,   33.05 ,   32.32 ,   33.02 ,      11082 ,     56
11/02/16 ,   32.32 ,   32.35 ,   32.87 ,   32.14 ,   32.50 ,      15504 ,     73
10/02/16 ,   32.50 ,   32.35 ,   32.57 ,   31.96 ,   32.57 ,       1606 ,     17
05/02/16 ,   32.50 ,   32.22 ,   32.50 ,   31.91 ,   32.50 ,       5407 ,     28
04/02/16 ,   32.50 ,   32.25 ,   33.02 ,   31.36 ,   33.02 ,      10281 ,     79
03/02/16 ,   33.05 ,   32.64 ,   33.05 ,   31.75 ,   33.05 ,      17159 ,     76
02/02/16 ,   33.05 ,   32.50 ,   33.22 ,   31.76 ,   33.22 ,       9794 ,     73
01/02/16 ,   33.17 ,   33.24 ,   33.79 ,   32.94 ,   33.68 ,       9346 ,     53
29/01/16 ,   33.27 ,   32.50 ,   33.27 ,   31.78 ,   32.66 ,      11966 ,     64
28/01/16 ,   33.27 ,   32.83 ,   33.47 ,   32.19 ,   33.00 ,       7893 ,     33
27/01/16 ,   32.95 ,   33.45 ,   33.96 ,   32.60 ,   33.96 ,      10273 ,     52
26/01/16 ,   33.96 ,   34.58 ,   36.05 ,   33.83 ,   36.05 ,      16018 ,     64
22/01/16 ,   35.81 ,   35.83 ,   36.05 ,   35.49 ,   36.05 ,        459 ,      8
21/01/16 ,   36.05 ,   35.13 ,   36.05 ,   34.77 ,   35.71 ,       5462 ,     38
20/01/16 ,   35.87 ,   36.37 ,   36.63 ,   35.87 ,   36.63 ,       2108 ,     13
19/01/16 ,   36.63 ,   36.70 ,   36.91 ,   36.63 ,   36.80 ,      11886 ,     39
18/01/16 ,   36.67 ,   36.77 ,   36.80 ,   36.67 ,   36.80 ,       1297 ,     16
15/01/16 ,   36.80 ,   36.73 ,   36.80 ,   36.63 ,   36.63 ,       6027 ,     34
14/01/16 ,   36.63 ,   36.63 ,   36.80 ,   36.63 ,   36.67 ,       7190 ,     22
13/01/16 ,   36.67 ,   36.71 ,   36.80 ,   36.67 ,   36.80 ,        539 ,      5
12/01/16 ,   36.63 ,   36.65 ,   36.99 ,   36.63 ,   36.63 ,       3621 ,     17
11/01/16 ,   36.63 ,   36.72 ,   36.99 ,   36.63 ,   36.99 ,       1323 ,     10
08/01/16 ,   36.63 ,   36.51 ,   36.63 ,   35.53 ,   35.87 ,       8053 ,     27
07/01/16 ,   36.99 ,   36.95 ,   36.99 ,   36.63 ,   36.63 ,       1081 ,      9
06/01/16 ,   36.99 ,   36.51 ,   36.99 ,   35.56 ,   36.42 ,      19321 ,    160
05/01/16 ,   36.05 ,   36.37 ,   36.91 ,   36.05 ,   36.63 ,       2595 ,     23
04/01/16 ,   36.93 ,   36.90 ,   36.99 ,   36.61 ,   36.99 ,       4109 ,     16
30/12/15 ,   36.54 ,   36.28 ,   36.63 ,   35.78 ,   36.63 ,       3599 ,     24
29/12/15 ,   36.63 ,   36.45 ,   36.63 ,   36.31 ,   36.63 ,       3327 ,     19
28/12/15 ,   36.63 ,   36.38 ,   36.63 ,   35.78 ,   35.78 ,       1172 ,     12
23/12/15 ,   35.59 ,   36.01 ,   36.69 ,   35.59 ,   36.69 ,       4391 ,     31
22/12/15 ,   36.69 ,   36.03 ,   36.69 ,   35.41 ,   36.31 ,      11263 ,     46
21/12/15 ,   35.91 ,   35.74 ,   36.63 ,   34.86 ,   35.94 ,      16789 ,     56
18/12/15 ,   35.94 ,   36.37 ,   37.04 ,   35.88 ,   36.69 ,       3982 ,     19
17/12/15 ,   36.51 ,   35.56 ,   37.41 ,   34.46 ,   34.46 ,      12727 ,     57
16/12/15 ,   36.12 ,   36.86 ,   38.65 ,   36.09 ,   38.65 ,      18416 ,    160
15/12/15 ,   37.41 ,   38.13 ,   38.50 ,   37.41 ,   38.30 ,       4879 ,     41
14/12/15 ,   37.41 ,   37.66 ,   38.15 ,   37.41 ,   37.76 ,       2890 ,     18
11/12/15 ,   37.77 ,   37.96 ,   38.86 ,   37.23 ,   37.41 ,      13723 ,     40
10/12/15 ,   37.04 ,   37.23 ,   37.68 ,   36.84 ,   37.68 ,       6733 ,     31
09/12/15 ,   37.71 ,   37.25 ,   37.76 ,   36.74 ,   37.04 ,       7469 ,    124
08/12/15 ,   36.69 ,   36.91 ,   37.93 ,   36.36 ,   37.93 ,      10449 ,     40
07/12/15 ,   38.03 ,   37.69 ,   38.42 ,   37.32 ,   38.42 ,       5102 ,     85
04/12/15 ,   38.46 ,   38.45 ,   38.92 ,   37.58 ,   38.15 ,       5837 ,     98
03/12/15 ,   37.77 ,   37.71 ,   38.50 ,   36.74 ,   38.50 ,       1200 ,     16
02/12/15 ,   38.50 ,   37.67 ,   38.50 ,   36.31 ,   36.31 ,      10420 ,     47
01/12/15 ,   36.10 ,   36.60 ,   40.67 ,   36.04 ,   40.33 ,      25037 ,    116
30/11/15 ,   38.19 ,   37.97 ,   38.19 ,   36.80 ,   37.99 ,       9107 ,     95
27/11/15 ,   37.27 ,   37.26 ,   38.14 ,   36.77 ,   38.04 ,       2887 ,     24
26/11/15 ,   37.99 ,   37.69 ,   38.16 ,   37.62 ,   37.62 ,       4567 ,     55
25/11/15 ,   37.44 ,   37.35 ,   37.44 ,   36.86 ,   37.44 ,       5007 ,     94
24/11/15 ,   36.37 ,   37.03 ,   37.84 ,   36.37 ,   37.25 ,      13474 ,    121
23/11/15 ,   37.85 ,   37.46 ,   38.16 ,   37.19 ,   37.44 ,       8333 ,     57
19/11/15 ,   37.44 ,   37.44 ,   37.68 ,   37.14 ,   37.44 ,      11775 ,     89
18/11/15 ,   37.10 ,   37.13 ,   37.67 ,   36.77 ,   37.67 ,       3023 ,     23
17/11/15 ,   37.65 ,   37.33 ,   37.70 ,   36.73 ,   37.33 ,      10343 ,    119
16/11/15 ,   37.33 ,   37.22 ,   37.37 ,   36.47 ,   37.10 ,       5855 ,    111
13/11/15 ,   37.10 ,   37.04 ,   37.14 ,   36.30 ,   36.98 ,       4233 ,     72
12/11/15 ,   36.73 ,   36.63 ,   36.80 ,   36.37 ,   36.37 ,       2941 ,     56
11/11/15 ,   36.37 ,   36.39 ,   36.57 ,   36.37 ,   36.37 ,       7977 ,     96
10/11/15 ,   36.57 ,   36.37 ,   36.63 ,   35.99 ,   36.63 ,       9680 ,     47
09/11/15 ,   36.24 ,   36.37 ,   36.98 ,   35.87 ,   35.87 ,       5035 ,     22
06/11/15 ,   35.87 ,   36.25 ,   37.33 ,   35.87 ,   36.37 ,      13695 ,    119
05/11/15 ,   36.17 ,   36.17 ,   36.57 ,   35.98 ,   36.30 ,      12624 ,    109
04/11/15 ,   36.17 ,   36.57 ,   37.62 ,   36.17 ,   37.10 ,       5879 ,     38
03/11/15 ,   36.05 ,   36.61 ,   38.16 ,   36.01 ,   38.16 ,      11430 ,    107
30/10/15 ,   37.40 ,   37.24 ,   37.40 ,   36.39 ,   37.16 ,       7706 ,     52
29/10/15 ,   36.28 ,   36.63 ,   37.86 ,   36.28 ,   36.28 ,       9451 ,     80
28/10/15 ,   36.28 ,   36.05 ,   36.28 ,   35.81 ,   36.05 ,       4607 ,     88
27/10/15 ,   36.05 ,   35.90 ,   36.05 ,   35.81 ,   36.05 ,       2636 ,     16
26/10/15 ,   36.05 ,   36.01 ,   36.05 ,   35.88 ,   36.05 ,       5270 ,     22
23/10/15 ,   36.05 ,   35.93 ,   36.34 ,   35.58 ,   36.34 ,      15986 ,    120
22/10/15 ,   36.34 ,   36.14 ,   36.39 ,   36.05 ,   36.39 ,       2247 ,     14
21/10/15 ,   36.78 ,   36.67 ,   36.78 ,   36.05 ,   36.05 ,       2217 ,     18
20/10/15 ,   36.37 ,   36.06 ,   36.37 ,   35.87 ,   36.05 ,       3358 ,     26
19/10/15 ,   35.46 ,   35.79 ,   36.37 ,   35.46 ,   36.05 ,      12610 ,     53
16/10/15 ,   36.05 ,   36.03 ,   36.78 ,   35.73 ,   35.73 ,       6655 ,     17
15/10/15 ,   35.73 ,   35.44 ,   35.73 ,   35.04 ,   35.35 ,       8453 ,     35
14/10/15 ,   35.35 ,   35.32 ,   35.35 ,   34.96 ,   34.96 ,       2743 ,     23
13/10/15 ,   35.35 ,   35.08 ,   35.72 ,   34.73 ,   35.72 ,      31785 ,    117
09/10/15 ,   35.73 ,   35.79 ,   36.07 ,   35.40 ,   36.07 ,       7564 ,     61
08/10/15 ,   35.96 ,   35.96 ,   36.51 ,   35.75 ,   36.51 ,       2663 ,     18
07/10/15 ,   35.96 ,   36.00 ,   36.91 ,   35.87 ,   36.05 ,      20280 ,     63
06/10/15 ,   36.05 ,   36.05 ,   36.15 ,   35.92 ,   36.08 ,       7766 ,     42
05/10/15 ,   36.15 ,   36.05 ,   37.16 ,   35.89 ,   36.05 ,      12458 ,     42
02/10/15 ,   36.05 ,   36.57 ,   37.47 ,   35.87 ,   37.45 ,       6623 ,     48
01/10/15 ,   36.37 ,   36.68 ,   37.47 ,   36.37 ,   37.47 ,       8815 ,     31
30/09/15 ,   36.08 ,   36.05 ,   36.08 ,   35.90 ,   36.05 ,       3497 ,     26
29/09/15 ,   36.05 ,   36.01 ,   36.05 ,   35.90 ,   36.05 ,       2741 ,     17
28/09/15 ,   35.90 ,   35.90 ,   36.08 ,   35.80 ,   36.08 ,       4757 ,     31
25/09/15 ,   36.08 ,   36.05 ,   36.08 ,   35.90 ,   36.08 ,       6241 ,     27
24/09/15 ,   36.08 ,   35.93 ,   36.08 ,   35.83 ,   36.08 ,       1623 ,     19
23/09/15 ,   36.46 ,   36.33 ,   36.46 ,   36.08 ,   36.46 ,       3412 ,     23
22/09/15 ,   36.46 ,   36.41 ,   36.60 ,   36.12 ,   36.38 ,       4141 ,     23
21/09/15 ,   36.65 ,   36.45 ,   36.65 ,   36.08 ,   36.32 ,       1958 ,     22
18/09/15 ,   36.65 ,   36.63 ,   36.65 ,   35.93 ,   36.65 ,       8526 ,     26
17/09/15 ,   36.65 ,   36.63 ,   36.65 ,   36.57 ,   36.65 ,       6796 ,     19
16/09/15 ,   36.65 ,   36.51 ,   36.65 ,   35.78 ,   36.49 ,       3690 ,     20
15/09/15 ,   36.83 ,   36.88 ,   37.53 ,   36.57 ,   37.20 ,       3245 ,     26
14/09/15 ,   37.01 ,   36.78 ,   37.20 ,   36.46 ,   36.46 ,       1510 ,     12
11/09/15 ,   37.20 ,   36.32 ,   37.53 ,   35.47 ,   35.78 ,      11358 ,     58
10/09/15 ,   35.78 ,   35.78 ,   37.20 ,   34.86 ,   36.46 ,      18894 ,    110
09/09/15 ,   36.46 ,   37.31 ,   38.64 ,   36.08 ,   38.64 ,       7805 ,     50
08/09/15 ,   38.05 ,   37.97 ,   38.12 ,   37.53 ,   38.05 ,       3666 ,     21
04/09/15 ,   38.05 ,   38.28 ,   38.77 ,   38.05 ,   38.64 ,       3860 ,     25
03/09/15 ,   38.25 ,   38.67 ,   39.31 ,   38.24 ,   38.64 ,       3831 ,     17
02/09/15 ,   38.05 ,   38.03 ,   38.05 ,   37.53 ,   37.53 ,       3719 ,     31
01/09/15 ,   37.20 ,   37.94 ,   39.66 ,   36.38 ,   39.63 ,      11865 ,     80
31/08/15 ,   39.31 ,   39.97 ,   41.45 ,   39.31 ,   40.12 ,      21720 ,     43
28/08/15 ,   40.09 ,   39.97 ,   40.09 ,   39.73 ,   39.73 ,      28202 ,     56
27/08/15 ,   39.97 ,   39.63 ,   39.97 ,   39.14 ,   39.14 ,      11086 ,     27
26/08/15 ,   39.35 ,   39.30 ,   39.73 ,   38.84 ,   39.07 ,       5893 ,     23
25/08/15 ,   39.07 ,   38.90 ,   39.59 ,   38.65 ,   39.59 ,       3326 ,     25
24/08/15 ,   39.35 ,   39.53 ,   39.79 ,   39.35 ,   39.45 ,       5217 ,     36
21/08/15 ,   39.45 ,   39.79 ,   39.93 ,   39.45 ,   39.73 ,      26512 ,    158
20/08/15 ,   39.73 ,   39.63 ,   39.88 ,   39.44 ,   39.63 ,       5840 ,     50
19/08/15 ,   39.59 ,   39.71 ,   39.93 ,   39.53 ,   39.73 ,      13984 ,     57
18/08/15 ,   39.73 ,   39.68 ,   39.79 ,   39.53 ,   39.53 ,      14298 ,    132
17/08/15 ,   39.59 ,   39.63 ,   39.73 ,   39.20 ,   39.73 ,       7163 ,     46
14/08/15 ,   39.79 ,   39.57 ,   39.85 ,   39.07 ,   39.85 ,       6487 ,    122
13/08/15 ,   39.85 ,   39.83 ,   40.13 ,   39.73 ,   39.97 ,      13914 ,    129
12/08/15 ,   39.97 ,   39.63 ,   39.97 ,   38.69 ,   39.53 ,      38248 ,    144
11/08/15 ,   39.53 ,   39.47 ,   39.53 ,   38.84 ,   38.99 ,       8938 ,    118
10/08/15 ,   39.53 ,   39.53 ,   39.67 ,   38.68 ,   39.35 ,       8236 ,    117
07/08/15 ,   39.35 ,   39.24 ,   39.67 ,   38.57 ,   39.63 ,       6822 ,    127
06/08/15 ,   39.53 ,   39.47 ,   39.67 ,   38.99 ,   39.67 ,      10318 ,    131
05/08/15 ,   39.67 ,   39.61 ,   39.93 ,   39.35 ,   39.93 ,       6967 ,    117
04/08/15 ,   40.09 ,   39.73 ,   40.09 ,   39.31 ,   39.35 ,      18580 ,    119
03/08/15 ,   39.93 ,   39.69 ,   39.93 ,   38.65 ,   39.83 ,       9729 ,    124
31/07/15 ,   39.58 ,   39.88 ,   40.12 ,   39.47 ,   40.12 ,       8431 ,     37
30/07/15 ,   39.39 ,   39.85 ,   40.12 ,   39.39 ,   39.98 ,      17808 ,     76
29/07/15 ,   39.98 ,   40.07 ,   40.12 ,   39.81 ,   40.12 ,       8008 ,     46
28/07/15 ,   39.81 ,   39.64 ,   40.12 ,   39.15 ,   40.12 ,      10292 ,     44
27/07/15 ,   39.86 ,   40.00 ,   40.12 ,   39.81 ,   40.03 ,       4685 ,     47
24/07/15 ,   39.81 ,   39.82 ,   40.28 ,   39.15 ,   40.12 ,      15470 ,     76
23/07/15 ,   40.14 ,   40.09 ,   40.23 ,   39.57 ,   39.57 ,      16530 ,    165
22/07/15 ,   39.57 ,   39.65 ,   40.00 ,   39.35 ,   39.35 ,      10775 ,     61
21/07/15 ,   39.35 ,   39.53 ,   39.69 ,   39.33 ,   39.69 ,      13079 ,     66
20/07/15 ,   39.33 ,   39.44 ,   39.79 ,   39.33 ,   39.79 ,       5937 ,     63
17/07/15 ,   39.39 ,   39.73 ,   40.10 ,   39.39 ,   40.10 ,      23612 ,     94
16/07/15 ,   40.10 ,   39.87 ,   40.10 ,   39.61 ,   39.61 ,       7183 ,     66
15/07/15 ,   39.81 ,   39.85 ,   40.12 ,   39.58 ,   39.98 ,      26431 ,    109
14/07/15 ,   39.69 ,   39.78 ,   39.94 ,   39.57 ,   39.80 ,      13997 ,     61
13/07/15 ,   39.81 ,   39.63 ,   39.81 ,   39.39 ,   39.80 ,      18162 ,     83
10/07/15 ,   39.80 ,   39.75 ,   39.81 ,   39.63 ,   39.81 ,       5794 ,     58
08/07/15 ,   39.81 ,   39.99 ,   40.27 ,   39.39 ,   39.39 ,       4967 ,     39
07/07/15 ,   39.46 ,   39.60 ,   40.28 ,   39.33 ,   39.54 ,      11456 ,     60
06/07/15 ,   39.54 ,   39.47 ,   39.63 ,   39.39 ,   39.63 ,      19440 ,     58
03/07/15 ,   39.33 ,   39.39 ,   39.80 ,   39.33 ,   39.57 ,      12423 ,     54
02/07/15 ,   39.39 ,   39.63 ,   40.28 ,   39.15 ,   39.24 ,      21727 ,     71
01/07/15 ,   39.24 ,   39.20 ,   39.80 ,   38.72 ,   39.80 ,      16979 ,     70
30/06/15 ,   39.31 ,   39.31 ,   39.88 ,   38.96 ,   39.88 ,       6465 ,     56
29/06/15 ,   39.88 ,   39.20 ,   39.88 ,   38.70 ,   38.70 ,      24106 ,     79
26/06/15 ,   38.70 ,   38.65 ,   38.70 ,   38.53 ,   38.63 ,      71447 ,     99
25/06/15 ,   38.64 ,   38.64 ,   38.70 ,   38.58 ,   38.70 ,      34470 ,     99
24/06/15 ,   38.70 ,   38.69 ,   38.70 ,   38.41 ,   38.64 ,      11753 ,     54
23/06/15 ,   38.67 ,   38.68 ,   38.70 ,   38.64 ,   38.70 ,      21067 ,     45
22/06/15 ,   38.69 ,   38.66 ,   38.76 ,   38.31 ,   38.76 ,      12126 ,     50
19/06/15 ,   38.77 ,   38.77 ,   38.77 ,   38.67 ,   38.77 ,      19706 ,     70
18/06/15 ,   38.77 ,   38.76 ,   38.77 ,   38.64 ,   38.65 ,      18961 ,     69
17/06/15 ,   38.63 ,   38.73 ,   38.77 ,   38.58 ,   38.77 ,      18584 ,     96
16/06/15 ,   38.67 ,   38.67 ,   38.77 ,   38.54 ,   38.64 ,       8563 ,     63
15/06/15 ,   38.64 ,   38.63 ,   38.64 ,   38.30 ,   38.30 ,      13177 ,     85
12/06/15 ,   38.30 ,   38.43 ,   38.75 ,   38.30 ,   38.75 ,      13075 ,     79
11/06/15 ,   38.75 ,   38.61 ,   38.77 ,   38.28 ,   38.77 ,       6949 ,     72
10/06/15 ,   38.63 ,   38.79 ,   38.96 ,   38.63 ,   38.83 ,      24216 ,     78
09/06/15 ,   38.83 ,   38.87 ,   39.14 ,   38.83 ,   39.14 ,      19050 ,     77
08/06/15 ,   39.14 ,   39.07 ,   39.20 ,   38.88 ,   39.04 ,      11060 ,     45
05/06/15 ,   39.04 ,   39.07 ,   39.20 ,   38.87 ,   38.96 ,       1522 ,     23
03/06/15 ,   39.20 ,   39.08 ,   39.26 ,   38.84 ,   38.84 ,       8476 ,     63
02/06/15 ,   38.83 ,   38.94 ,   39.17 ,   38.83 ,   38.96 ,      10205 ,     51
01/06/15 ,   38.96 ,   38.92 ,   39.18 ,   38.70 ,   39.18 ,      15901 ,     68
29/05/15 ,   38.91 ,   38.89 ,   38.91 ,   38.58 ,   38.84 ,      10049 ,     34
28/05/15 ,   38.90 ,   38.76 ,   38.90 ,   38.58 ,   38.58 ,      10248 ,     29
27/05/15 ,   38.58 ,   38.43 ,   38.58 ,   38.23 ,   38.38 ,      23947 ,     55
26/05/15 ,   38.23 ,   38.26 ,   38.38 ,   37.91 ,   38.38 ,       7697 ,     35
25/05/15 ,   38.49 ,   38.33 ,   38.58 ,   38.22 ,   38.58 ,      30537 ,     83
22/05/15 ,   38.58 ,   38.43 ,   38.58 ,   38.22 ,   38.55 ,      11884 ,     40
21/05/15 ,   38.55 ,   38.60 ,   38.90 ,   38.53 ,   38.56 ,       8243 ,     28
20/05/15 ,   38.23 ,   38.27 ,   38.54 ,   37.87 ,   37.87 ,       6332 ,     33
19/05/15 ,   37.68 ,   37.86 ,   38.58 ,   37.68 ,   37.87 ,      28580 ,     78
18/05/15 ,   37.87 ,   37.69 ,   37.87 ,   37.44 ,   37.60 ,      26130 ,     85
15/05/15 ,   37.56 ,   37.86 ,   38.58 ,   37.56 ,   37.87 ,      38293 ,    146
14/05/15 ,   37.87 ,   37.86 ,   37.87 ,   37.68 ,   37.87 ,      12306 ,     47
13/05/15 ,   37.87 ,   38.27 ,   38.95 ,   37.56 ,   38.58 ,      28207 ,     73
12/05/15 ,   38.30 ,   38.67 ,   38.95 ,   38.30 ,   38.95 ,      11647 ,     37
11/05/15 ,   38.58 ,   38.65 ,   39.07 ,   38.19 ,   38.27 ,      11211 ,     42
08/05/15 ,   38.27 ,   38.40 ,   39.25 ,   37.34 ,   39.25 ,      17174 ,     51
07/05/15 ,   38.58 ,   38.55 ,   39.33 ,   38.38 ,   38.38 ,      19574 ,     62
06/05/15 ,   38.22 ,   38.30 ,   39.34 ,   37.87 ,   37.87 ,      15019 ,     50
05/05/15 ,   37.91 ,   38.14 ,   38.58 ,   37.91 ,   38.38 ,      10654 ,     41
04/05/15 ,   38.38 ,   38.56 ,   39.51 ,   38.38 ,   38.75 ,      14982 ,     54
30/04/15 ,   38.76 ,   37.96 ,   39.14 ,   37.93 ,   39.14 ,      11253 ,     23
29/04/15 ,   37.44 ,   37.64 ,   38.83 ,   37.28 ,   38.16 ,      26439 ,     76
28/04/15 ,   37.76 ,   37.57 ,   37.95 ,   36.93 ,   36.93 ,      18882 ,     49
27/04/15 ,   37.44 ,   36.73 ,   37.44 ,   36.27 ,   36.78 ,      17057 ,     64
24/04/15 ,   36.42 ,   36.51 ,   36.78 ,   36.31 ,   36.42 ,      12650 ,     44
23/04/15 ,   36.42 ,   36.39 ,   36.42 ,   36.29 ,   36.39 ,       8168 ,     31
22/04/15 ,   36.39 ,   36.32 ,   36.42 ,   35.93 ,   36.27 ,      14595 ,     44
20/04/15 ,   36.27 ,   36.17 ,   36.27 ,   35.89 ,   36.06 ,       8607 ,     29
17/04/15 ,   36.07 ,   36.01 ,   36.07 ,   35.78 ,   36.07 ,      13132 ,     44
16/04/15 ,   36.06 ,   35.86 ,   36.61 ,   35.60 ,   35.74 ,       8397 ,     42
15/04/15 ,   35.74 ,   35.04 ,   36.61 ,   34.74 ,   34.74 ,      16576 ,     31
14/04/15 ,   34.73 ,   34.68 ,   34.73 ,   34.46 ,   34.73 ,       6256 ,     25
13/04/15 ,   34.73 ,   34.57 ,   34.73 ,   34.42 ,   34.68 ,      13371 ,     38
10/04/15 ,   34.68 ,   34.60 ,   34.73 ,   34.46 ,   34.66 ,       2879 ,     16
09/04/15 ,   34.42 ,   34.53 ,   34.73 ,   34.42 ,   34.73 ,      23571 ,     48
08/04/15 ,   34.54 ,   34.61 ,   34.73 ,   34.45 ,   34.61 ,       4524 ,     23
07/04/15 ,   34.53 ,   34.47 ,   34.61 ,   34.42 ,   34.42 ,      12111 ,     44
06/04/15 ,   34.39 ,   34.38 ,   34.50 ,   34.30 ,   34.39 ,       6018 ,     32
02/04/15 ,   34.39 ,   34.45 ,   34.73 ,   34.12 ,   34.42 ,      11132 ,     42
01/04/15 ,   34.73 ,   34.67 ,   35.05 ,   34.28 ,   34.53 ,      19708 ,     45
31/03/15 ,   34.20 ,   34.06 ,   34.30 ,   33.47 ,   34.03 ,      17162 ,     35
30/03/15 ,   33.91 ,   34.00 ,   34.14 ,   33.91 ,   33.91 ,       4131 ,     23
27/03/15 ,   33.91 ,   33.70 ,   33.91 ,   33.47 ,   33.82 ,       7813 ,     21
26/03/15 ,   33.67 ,   33.65 ,   33.91 ,   33.30 ,   33.50 ,       6714 ,     25
25/03/15 ,   33.50 ,   33.48 ,   33.50 ,   33.29 ,   33.37 ,       5917 ,     27
24/03/15 ,   33.50 ,   33.42 ,   33.91 ,   33.29 ,   33.91 ,      13144 ,     53
23/03/15 ,   33.90 ,   33.73 ,   33.90 ,   33.32 ,   33.79 ,       2554 ,     22
20/03/15 ,   33.73 ,   33.78 ,   33.94 ,   33.62 ,   33.88 ,      10232 ,     39
19/03/15 ,   33.91 ,   33.65 ,   33.91 ,   33.38 ,   33.67 ,       4782 ,     37
18/03/15 ,   33.77 ,   32.97 ,   33.79 ,   32.62 ,   32.62 ,      16428 ,     46
17/03/15 ,   32.62 ,   32.84 ,   33.77 ,   32.60 ,   33.77 ,      20537 ,     71
16/03/15 ,   32.86 ,   33.07 ,   33.96 ,   32.83 ,   32.98 ,      20018 ,     97
13/03/15 ,   33.33 ,   33.79 ,   33.96 ,   33.33 ,   33.96 ,      15525 ,     71
12/03/15 ,   33.96 ,   33.96 ,   33.96 ,   33.79 ,   33.96 ,       7374 ,     19
11/03/15 ,   33.96 ,   33.95 ,   34.14 ,   33.70 ,   34.14 ,      11654 ,     45
10/03/15 ,   33.96 ,   34.07 ,   34.30 ,   33.94 ,   34.30 ,      29687 ,     75
09/03/15 ,   34.30 ,   34.32 ,   34.33 ,   34.16 ,   34.33 ,       5286 ,     31
06/03/15 ,   34.33 ,   34.33 ,   34.33 ,   34.14 ,   34.33 ,      20350 ,     54
05/03/15 ,   34.33 ,   34.34 ,   34.46 ,   34.03 ,   34.38 ,      47737 ,     68
04/03/15 ,   34.33 ,   34.35 ,   34.63 ,   34.33 ,   34.58 ,       2317 ,     15
03/03/15 ,   34.33 ,   34.38 ,   34.63 ,   34.30 ,   34.33 ,       7190 ,     29
02/03/15 ,   34.33 ,   34.47 ,   35.34 ,   34.33 ,   34.53 ,      10920 ,     64
27/02/15 ,   34.33 ,   33.89 ,   34.36 ,   33.73 ,   34.36 ,       8542 ,     41
26/02/15 ,   34.36 ,   34.01 ,   34.36 ,   33.32 ,   34.36 ,       9085 ,     51
25/02/15 ,   34.36 ,   33.90 ,   34.49 ,   33.32 ,   34.49 ,      19152 ,     98
24/02/15 ,   34.49 ,   34.46 ,   34.49 ,   34.36 ,   34.36 ,      10231 ,     30
23/02/15 ,   34.24 ,   34.26 ,   34.49 ,   34.02 ,   34.49 ,       6470 ,     50
20/02/15 ,   34.49 ,   34.40 ,   34.66 ,   34.22 ,   34.53 ,       3298 ,     29
19/02/15 ,   34.68 ,   34.65 ,   34.68 ,   34.24 ,   34.68 ,      13286 ,     44
18/02/15 ,   34.68 ,   34.66 ,   34.68 ,   34.49 ,   34.68 ,       5397 ,     34
13/02/15 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,       7496 ,     18
12/02/15 ,   34.68 ,   34.33 ,   34.68 ,   34.22 ,   34.36 ,       9737 ,     32
11/02/15 ,   34.49 ,   34.45 ,   34.49 ,   34.04 ,   34.36 ,       5816 ,     27
10/02/15 ,   34.49 ,   34.45 ,   34.49 ,   34.04 ,   34.36 ,       6055 ,     32
09/02/15 ,   34.49 ,   34.47 ,   34.68 ,   34.24 ,   34.54 ,       3239 ,     21
06/02/15 ,   34.57 ,   34.39 ,   34.57 ,   34.02 ,   34.33 ,       2157 ,     14
05/02/15 ,   34.02 ,   33.95 ,   34.49 ,   33.40 ,   34.36 ,      22697 ,     87
04/02/15 ,   34.22 ,   34.30 ,   34.85 ,   33.70 ,   34.85 ,      20147 ,    120
03/02/15 ,   34.85 ,   34.87 ,   35.69 ,   34.38 ,   35.16 ,       8484 ,     64
02/02/15 ,   35.00 ,   35.19 ,   35.69 ,   35.00 ,   35.69 ,       4228 ,     35
30/01/15 ,   35.42 ,   35.41 ,   35.42 ,   35.23 ,   35.23 ,       6495 ,     20
29/01/15 ,   35.42 ,   35.34 ,   35.75 ,   34.79 ,   35.75 ,       5469 ,     30
28/01/15 ,   35.75 ,   35.53 ,   35.78 ,   34.46 ,   35.78 ,      20485 ,     64
27/01/15 ,   35.78 ,   35.76 ,   35.87 ,   35.60 ,   35.87 ,       5952 ,     28
26/01/15 ,   35.87 ,   35.97 ,   36.19 ,   35.80 ,   36.05 ,       8621 ,     34
23/01/15 ,   36.05 ,   35.98 ,   36.05 ,   35.75 ,   36.05 ,       1602 ,      8
22/01/15 ,   36.05 ,   35.82 ,   36.05 ,   35.46 ,   36.05 ,       8403 ,     46
21/01/15 ,   35.88 ,   35.91 ,   36.05 ,   35.88 ,   36.05 ,       3690 ,     18
20/01/15 ,   36.05 ,   36.18 ,   36.37 ,   36.05 ,   36.25 ,      11310 ,     39
19/01/15 ,   36.25 ,   36.07 ,   36.25 ,   35.75 ,   36.05 ,       9347 ,     40
16/01/15 ,   36.27 ,   36.12 ,   36.27 ,   35.87 ,   36.25 ,      20870 ,     54
15/01/15 ,   36.25 ,   36.10 ,   36.25 ,   35.87 ,   36.25 ,      11979 ,     58
14/01/15 ,   36.25 ,   36.15 ,   36.25 ,   36.05 ,   36.19 ,       4354 ,     22
13/01/15 ,   36.19 ,   36.16 ,   36.19 ,   36.05 ,   36.10 ,       1602 ,     15
12/01/15 ,   36.05 ,   36.13 ,   36.37 ,   35.93 ,   36.37 ,       1270 ,     12
09/01/15 ,   36.37 ,   36.29 ,   36.37 ,   35.86 ,   35.87 ,       4200 ,     19
08/01/15 ,   35.87 ,   35.91 ,   36.37 ,   35.42 ,   35.87 ,       3963 ,     30
07/01/15 ,   36.05 ,   36.07 ,   36.78 ,   35.75 ,   36.37 ,       7108 ,     31
06/01/15 ,   36.37 ,   36.49 ,   36.73 ,   36.05 ,   36.05 ,        875 ,      8
05/01/15 ,   36.73 ,   36.92 ,   37.60 ,   36.05 ,   36.73 ,       7046 ,     33
02/01/15 ,   36.06 ,   34.68 ,   36.06 ,   34.06 ,   35.42 ,       1571 ,     17
30/12/14 ,   34.89 ,   34.91 ,   34.98 ,   34.86 ,   34.98 ,       4408 ,      8
29/12/14 ,   34.98 ,   34.74 ,   35.15 ,   34.24 ,   34.24 ,      13042 ,     24
26/12/14 ,   33.90 ,   33.82 ,   34.24 ,   33.58 ,   33.81 ,      21306 ,     28
23/12/14 ,   33.81 ,   33.67 ,   33.81 ,   33.58 ,   33.79 ,       2186 ,     15
22/12/14 ,   33.58 ,   33.32 ,   33.58 ,   32.96 ,   33.54 ,       8765 ,     32
19/12/14 ,   33.54 ,   33.42 ,   33.57 ,   33.09 ,   33.25 ,       2908 ,     31
18/12/14 ,   33.14 ,   33.01 ,   33.57 ,   32.96 ,   33.49 ,      13637 ,     37
17/12/14 ,   33.49 ,   33.07 ,   33.49 ,   32.96 ,   33.25 ,       9822 ,     24
16/12/14 ,   33.40 ,   33.32 ,   33.49 ,   33.09 ,   33.49 ,      11045 ,     34
15/12/14 ,   33.11 ,   33.22 ,   33.80 ,   33.09 ,   33.30 ,       6037 ,     41
12/12/14 ,   33.09 ,   33.18 ,   33.78 ,   33.09 ,   33.25 ,      28147 ,     57
11/12/14 ,   33.74 ,   33.54 ,   33.86 ,   33.20 ,   33.30 ,       1062 ,     10
10/12/14 ,   33.40 ,   33.26 ,   33.74 ,   32.64 ,   33.74 ,       3598 ,     21
09/12/14 ,   33.90 ,   33.32 ,   34.04 ,   33.14 ,   33.14 ,       9545 ,     27
08/12/14 ,   33.14 ,   33.05 ,   33.40 ,   32.62 ,   32.96 ,       2063 ,     12
05/12/14 ,   32.47 ,   32.50 ,   33.57 ,   32.47 ,   32.62 ,      10799 ,     39
04/12/14 ,   32.50 ,   32.34 ,   32.77 ,   32.15 ,   32.30 ,       3784 ,     17
03/12/14 ,   32.30 ,   32.28 ,   32.43 ,   32.21 ,   32.30 ,       6692 ,     39
02/12/14 ,   32.47 ,   32.56 ,   33.25 ,   31.99 ,   33.25 ,       4817 ,     44
01/12/14 ,   33.51 ,   33.22 ,   33.57 ,   32.62 ,   33.30 ,       5254 ,     30
28/11/14 ,   33.29 ,   33.22 ,   33.29 ,   33.11 ,   33.29 ,       8325 ,     24
27/11/14 ,   33.29 ,   33.28 ,   33.29 ,   33.22 ,   33.29 ,       5267 ,     18
26/11/14 ,   33.29 ,   33.37 ,   33.77 ,   33.11 ,   33.77 ,      11548 ,     53
25/11/14 ,   33.77 ,   33.74 ,   33.77 ,   33.64 ,   33.77 ,       2647 ,     16
24/11/14 ,   33.70 ,   33.76 ,   33.87 ,   33.64 ,   33.87 ,       1922 ,     12
21/11/14 ,   33.93 ,   33.81 ,   33.93 ,   33.48 ,   33.90 ,       2366 ,     14
19/11/14 ,   33.48 ,   33.51 ,   33.90 ,   33.45 ,   33.46 ,       3058 ,      7
18/11/14 ,   33.44 ,   33.77 ,   33.93 ,   33.44 ,   33.79 ,      20728 ,     46
17/11/14 ,   33.79 ,   33.73 ,   34.05 ,   33.52 ,   33.77 ,      15508 ,     44
14/11/14 ,   33.93 ,   34.06 ,   34.30 ,   33.75 ,   34.30 ,       3879 ,     17
13/11/14 ,   34.07 ,   34.24 ,   34.46 ,   34.07 ,   34.07 ,       4600 ,     16
12/11/14 ,   34.54 ,   34.13 ,   34.54 ,   33.45 ,   34.30 ,      10658 ,     48
11/11/14 ,   34.51 ,   34.42 ,   34.54 ,   34.07 ,   34.54 ,       8262 ,     25
10/11/14 ,   34.54 ,   34.36 ,   34.54 ,   34.07 ,   34.54 ,      15225 ,     39
07/11/14 ,   34.54 ,   34.57 ,   34.88 ,   34.54 ,   34.54 ,      18109 ,     19
06/11/14 ,   34.54 ,   34.54 ,   34.86 ,   34.54 ,   34.73 ,       9467 ,     14
05/11/14 ,   34.54 ,   34.71 ,   34.88 ,   34.54 ,   34.79 ,      12015 ,     28
04/11/14 ,   34.54 ,   34.40 ,   34.79 ,   34.07 ,   34.40 ,      19235 ,     35
03/11/14 ,   34.54 ,   34.62 ,   34.81 ,   34.30 ,   34.30 ,       1955 ,     15
31/10/14 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,        253 ,      1
30/10/14 ,   33.80 ,   34.03 ,   34.68 ,   33.80 ,   34.68 ,       7121 ,     32
29/10/14 ,   34.68 ,   34.47 ,   34.68 ,   34.03 ,   34.32 ,       7891 ,     23
28/10/14 ,   34.32 ,   34.30 ,   34.45 ,   33.97 ,   34.32 ,       2031 ,     12
27/10/14 ,   34.03 ,   34.03 ,   34.33 ,   33.68 ,   34.13 ,       6421 ,     34
24/10/14 ,   34.45 ,   34.04 ,   34.45 ,   33.91 ,   33.96 ,       3877 ,     26
23/10/14 ,   33.96 ,   34.17 ,   34.52 ,   33.96 ,   34.52 ,      17224 ,     71
22/10/14 ,   34.52 ,   34.53 ,   34.68 ,   34.42 ,   34.58 ,       4834 ,     25
21/10/14 ,   34.68 ,   34.81 ,   35.24 ,   34.46 ,   35.05 ,      20251 ,     58
20/10/14 ,   34.96 ,   35.18 ,   35.24 ,   34.91 ,   35.24 ,       2066 ,     10
16/10/14 ,   34.91 ,   35.13 ,   35.24 ,   34.91 ,   35.24 ,      18349 ,     51
15/10/14 ,   35.24 ,   35.33 ,   35.54 ,   35.08 ,   35.41 ,       4637 ,     12
14/10/14 ,   35.57 ,   35.49 ,   35.57 ,   35.05 ,   35.51 ,       6099 ,     32
13/10/14 ,   35.57 ,   35.51 ,   35.57 ,   34.94 ,   35.53 ,      10738 ,     23
10/10/14 ,   35.53 ,   34.99 ,   35.53 ,   34.66 ,   35.51 ,      10747 ,     37
09/10/14 ,   35.44 ,   35.34 ,   35.44 ,   35.24 ,   35.41 ,       7020 ,     15
08/10/14 ,   35.41 ,   35.38 ,   35.41 ,   34.96 ,   35.41 ,       8833 ,     16
07/10/14 ,   35.05 ,   34.94 ,   35.34 ,   34.80 ,   35.34 ,      46967 ,     31
06/10/14 ,   35.41 ,   35.46 ,   35.57 ,   35.12 ,   35.57 ,       3335 ,     14
03/10/14 ,   35.83 ,   35.46 ,   35.83 ,   34.58 ,   35.24 ,      17279 ,     25
02/10/14 ,   36.12 ,   35.43 ,   36.12 ,   34.91 ,   35.54 ,      21191 ,     29
01/10/14 ,   35.52 ,   35.45 ,   36.51 ,   34.32 ,   35.48 ,      18011 ,     35
30/09/14 ,   35.30 ,   35.23 ,   35.30 ,   35.21 ,   35.21 ,        511 ,      7
29/09/14 ,   35.23 ,   35.28 ,   35.35 ,   35.21 ,   35.30 ,       7524 ,     19
26/09/14 ,   35.21 ,   35.22 ,   35.30 ,   35.21 ,   35.30 ,       8233 ,     16
25/09/14 ,   35.30 ,   35.28 ,   35.30 ,   35.21 ,   35.30 ,      13736 ,     31
24/09/14 ,   35.30 ,   35.25 ,   35.30 ,   35.21 ,   35.21 ,      13933 ,     26
23/09/14 ,   35.30 ,   35.24 ,   35.30 ,   35.21 ,   35.30 ,        415 ,      7
22/09/14 ,   35.30 ,   35.19 ,   35.30 ,   35.15 ,   35.30 ,      16054 ,     31
19/09/14 ,   35.30 ,   35.10 ,   35.30 ,   34.59 ,   35.21 ,      26355 ,     55
18/09/14 ,   35.17 ,   35.17 ,   35.17 ,   35.15 ,   35.16 ,       5994 ,     17
17/09/14 ,   35.19 ,   35.22 ,   35.30 ,   35.17 ,   35.30 ,       2370 ,     13
16/09/14 ,   35.16 ,   35.20 ,   35.30 ,   35.16 ,   35.23 ,       4934 ,      8
15/09/14 ,   35.16 ,   35.17 ,   35.23 ,   35.15 ,   35.15 ,      11314 ,     33
12/09/14 ,   35.15 ,   35.20 ,   35.30 ,   35.15 ,   35.20 ,       5094 ,     25
11/09/14 ,   35.15 ,   35.21 ,   35.30 ,   35.08 ,   35.08 ,      11276 ,     22
10/09/14 ,   35.15 ,   35.06 ,   35.27 ,   35.06 ,   35.08 ,      11545 ,     19
09/09/14 ,   35.06 ,   35.06 ,   35.30 ,   34.96 ,   34.96 ,       5223 ,     15
08/09/14 ,   34.96 ,   35.08 ,   35.30 ,   34.95 ,   35.30 ,       6060 ,     26
05/09/14 ,   35.28 ,   35.29 ,   35.30 ,   35.06 ,   35.30 ,       4065 ,     12
04/09/14 ,   35.30 ,   35.17 ,   35.30 ,   34.68 ,   35.23 ,       5160 ,     20
03/09/14 ,   35.15 ,   35.08 ,   35.30 ,   34.92 ,   35.30 ,       4424 ,     18
02/09/14 ,   35.30 ,   35.14 ,   35.30 ,   34.66 ,   35.23 ,       7049 ,     21
01/09/14 ,   35.30 ,   35.18 ,   35.30 ,   34.43 ,   35.29 ,       7852 ,     25
29/08/14 ,   35.14 ,   34.91 ,   35.14 ,   34.48 ,   34.52 ,       8620 ,     42
28/08/14 ,   34.52 ,   34.92 ,   35.00 ,   34.52 ,   34.62 ,      10913 ,     25
27/08/14 ,   34.62 ,   34.57 ,   34.62 ,   34.19 ,   34.39 ,        839 ,      8
26/08/14 ,   34.10 ,   34.20 ,   34.62 ,   34.10 ,   34.62 ,       9805 ,     25
25/08/14 ,   34.59 ,   34.51 ,   34.59 ,   34.06 ,   34.10 ,       3359 ,     16
22/08/14 ,   34.10 ,   34.27 ,   34.60 ,   34.06 ,   34.06 ,       2837 ,      9
21/08/14 ,   34.06 ,   34.12 ,   34.62 ,   33.77 ,   34.62 ,      17170 ,     91
20/08/14 ,   34.62 ,   34.59 ,   34.62 ,   34.39 ,   34.42 ,       6976 ,     20
19/08/14 ,   34.42 ,   34.47 ,   34.73 ,   34.39 ,   34.39 ,       1969 ,     13
18/08/14 ,   34.39 ,   34.42 ,   34.75 ,   34.26 ,   34.26 ,       2839 ,     17
15/08/14 ,   34.06 ,   34.28 ,   34.52 ,   34.06 ,   34.52 ,       8962 ,     31
14/08/14 ,   34.10 ,   34.48 ,   35.14 ,   34.06 ,   35.00 ,      13472 ,     48
13/08/14 ,   35.30 ,   35.23 ,   35.30 ,   35.00 ,   35.24 ,       8779 ,     19
12/08/14 ,   35.26 ,   35.12 ,   35.31 ,   34.73 ,   35.31 ,       4682 ,     16
11/08/14 ,   35.31 ,   34.65 ,   35.31 ,   34.39 ,   34.52 ,      13719 ,     30
08/08/14 ,   34.39 ,   34.80 ,   35.00 ,   34.39 ,   34.86 ,      15333 ,     41
07/08/14 ,   34.86 ,   35.00 ,   35.16 ,   34.86 ,   35.04 ,      23219 ,     47
06/08/14 ,   34.75 ,   34.84 ,   35.17 ,   34.10 ,   35.00 ,       6454 ,     20
05/08/14 ,   35.31 ,   35.33 ,   35.58 ,   35.00 ,   35.58 ,      14803 ,     34
04/08/14 ,   35.34 ,   35.31 ,   35.79 ,   34.86 ,   35.10 ,      10516 ,     24
01/08/14 ,   35.14 ,   34.57 ,   35.26 ,   33.77 ,   34.06 ,      23549 ,     42
31/07/14 ,   35.66 ,   35.40 ,   35.89 ,   35.04 ,   35.04 ,       6728 ,     24
30/07/14 ,   35.61 ,   35.51 ,   36.51 ,   35.28 ,   36.10 ,      26262 ,     72
29/07/14 ,   35.66 ,   35.51 ,   35.82 ,   34.74 ,   35.53 ,      20705 ,     52
28/07/14 ,   35.36 ,   34.92 ,   35.66 ,   34.43 ,   35.66 ,      39631 ,     76
25/07/14 ,   35.61 ,   34.92 ,   35.61 ,   34.24 ,   34.74 ,      13143 ,     38
24/07/14 ,   34.74 ,   34.42 ,   34.74 ,   33.89 ,   33.89 ,      10506 ,     41
23/07/14 ,   33.89 ,   33.89 ,   34.35 ,   33.81 ,   33.89 ,      43053 ,     51
22/07/14 ,   33.81 ,   33.78 ,   33.89 ,   33.69 ,   33.72 ,       6996 ,     27
21/07/14 ,   33.68 ,   33.69 ,   33.80 ,   33.47 ,   33.68 ,      22785 ,     48
18/07/14 ,   33.68 ,   33.74 ,   33.86 ,   33.51 ,   33.86 ,      44566 ,    103
17/07/14 ,   33.81 ,   33.80 ,   33.81 ,   33.72 ,   33.80 ,      13370 ,     47
16/07/14 ,   33.76 ,   33.70 ,   33.79 ,   33.51 ,   33.68 ,       9688 ,     36
15/07/14 ,   33.25 ,   33.21 ,   33.76 ,   33.12 ,   33.21 ,      22049 ,    158
14/07/14 ,   33.21 ,   33.20 ,   33.21 ,   33.12 ,   33.21 ,      19644 ,     98
11/07/14 ,   33.21 ,   33.17 ,   33.21 ,   33.12 ,   33.21 ,       9855 ,     31
10/07/14 ,   33.21 ,   33.20 ,   33.21 ,   33.12 ,   33.21 ,       9755 ,     49
08/07/14 ,   33.21 ,   33.19 ,   33.21 ,   33.09 ,   33.21 ,      10016 ,     28
07/07/14 ,   33.21 ,   33.14 ,   33.21 ,   32.98 ,   33.21 ,      12724 ,     43
04/07/14 ,   33.21 ,   33.20 ,   33.21 ,   33.12 ,   33.21 ,       7089 ,     31
03/07/14 ,   33.21 ,   33.19 ,   33.21 ,   33.05 ,   33.21 ,       9203 ,     29
02/07/14 ,   33.12 ,   33.26 ,   33.44 ,   33.12 ,   33.44 ,      55477 ,    114
01/07/14 ,   33.22 ,   33.44 ,   33.80 ,   33.12 ,   33.68 ,      12328 ,     39
30/06/14 ,   33.33 ,   33.32 ,   33.74 ,   33.22 ,   33.74 ,      16506 ,     47
27/06/14 ,   33.42 ,   33.37 ,   33.42 ,   33.26 ,   33.38 ,       8726 ,     32
26/06/14 ,   33.26 ,   33.22 ,   33.42 ,   33.12 ,   33.42 ,      10662 ,     51
25/06/14 ,   33.42 ,   33.33 ,   33.42 ,   33.12 ,   33.26 ,       6193 ,     33
24/06/14 ,   33.31 ,   33.38 ,   33.42 ,   33.12 ,   33.32 ,      42841 ,     74
23/06/14 ,   33.12 ,   33.16 ,   33.25 ,   33.05 ,   33.07 ,       8558 ,     38
20/06/14 ,   32.61 ,   32.98 ,   33.13 ,   32.52 ,   33.13 ,      22510 ,     81
18/06/14 ,   33.22 ,   33.40 ,   33.42 ,   33.12 ,   33.12 ,      18961 ,     40
17/06/14 ,   33.42 ,   32.97 ,   33.42 ,   32.50 ,   32.71 ,      35914 ,     74
16/06/14 ,   33.25 ,   32.84 ,   33.33 ,   32.67 ,   33.05 ,      36951 ,    116
13/06/14 ,   33.05 ,   33.01 ,   33.05 ,   32.74 ,   33.04 ,      25007 ,     80
11/06/14 ,   33.01 ,   33.10 ,   33.42 ,   32.67 ,   33.37 ,      44925 ,    135
10/06/14 ,   33.46 ,   33.61 ,   33.69 ,   33.37 ,   33.69 ,      60713 ,    169
09/06/14 ,   33.69 ,   33.68 ,   33.69 ,   33.58 ,   33.68 ,      14042 ,     47
06/06/14 ,   33.69 ,   33.70 ,   33.74 ,   33.58 ,   33.74 ,      21708 ,     49
05/06/14 ,   33.74 ,   33.73 ,   33.74 ,   33.58 ,   33.74 ,      18083 ,     46
04/06/14 ,   33.74 ,   33.69 ,   33.74 ,   33.58 ,   33.74 ,      13517 ,     39
03/06/14 ,   33.74 ,   33.68 ,   33.74 ,   33.65 ,   33.74 ,      21078 ,     36
02/06/14 ,   33.74 ,   33.74 ,   33.84 ,   33.58 ,   33.77 ,      42072 ,     52
30/05/14 ,   34.03 ,   33.78 ,   34.06 ,   33.56 ,   33.93 ,      14718 ,     44
29/05/14 ,   33.93 ,   33.94 ,   33.95 ,   33.60 ,   33.95 ,      21464 ,     36
28/05/14 ,   33.95 ,   33.84 ,   33.95 ,   33.25 ,   33.78 ,      35427 ,     42
27/05/14 ,   33.67 ,   33.38 ,   33.67 ,   33.01 ,   33.37 ,      48029 ,    102
26/05/14 ,   33.47 ,   33.42 ,   33.47 ,   33.32 ,   33.32 ,      13718 ,     43
23/05/14 ,   33.32 ,   33.32 ,   33.32 ,   33.25 ,   33.30 ,      16854 ,     40
22/05/14 ,   33.32 ,   33.30 ,   33.32 ,   33.07 ,   33.32 ,      18218 ,     55
21/05/14 ,   33.32 ,   33.31 ,   33.32 ,   33.20 ,   33.32 ,      12453 ,     47
20/05/14 ,   33.32 ,   33.32 ,   33.32 ,   33.30 ,   33.32 ,      12922 ,     39
19/05/14 ,   33.32 ,   33.32 ,   33.39 ,   33.27 ,   33.39 ,      15055 ,     50
16/05/14 ,   33.43 ,   33.44 ,   33.47 ,   33.37 ,   33.47 ,      14316 ,     40
15/05/14 ,   33.47 ,   33.40 ,   33.47 ,   33.32 ,   33.47 ,      14417 ,     48
14/05/14 ,   33.47 ,   33.44 ,   33.49 ,   33.32 ,   33.39 ,      27068 ,     48
13/05/14 ,   33.39 ,   33.32 ,   33.49 ,   33.27 ,   33.32 ,      13197 ,     35
12/05/14 ,   33.32 ,   33.32 ,   33.32 ,   33.28 ,   33.32 ,      13251 ,     50
09/05/14 ,   33.30 ,   33.32 ,   33.39 ,   33.27 ,   33.32 ,       7463 ,     37
08/05/14 ,   33.32 ,   33.42 ,   33.63 ,   33.16 ,   33.46 ,      29165 ,     64
07/05/14 ,   33.32 ,   33.22 ,   33.32 ,   32.96 ,   32.96 ,      43769 ,     69
06/05/14 ,   33.24 ,   33.05 ,   33.26 ,   32.92 ,   33.07 ,      12015 ,     62
05/05/14 ,   33.30 ,   33.30 ,   33.47 ,   33.05 ,   33.47 ,       8288 ,     36
02/05/14 ,   33.47 ,   33.42 ,   33.47 ,   33.05 ,   33.47 ,      14916 ,     61
30/04/14 ,   33.22 ,   33.10 ,   33.22 ,   32.88 ,   32.98 ,      31587 ,     61
29/04/14 ,   32.98 ,   32.98 ,   32.98 ,   32.78 ,   32.98 ,       3633 ,     18
28/04/14 ,   32.98 ,   32.98 ,   32.98 ,   32.94 ,   32.98 ,      15242 ,     46
25/04/14 ,   32.98 ,   32.97 ,   32.98 ,   32.71 ,   32.98 ,      23181 ,     40
24/04/14 ,   32.68 ,   32.87 ,   33.11 ,   32.11 ,   33.05 ,      30769 ,     86
23/04/14 ,   33.03 ,   33.07 ,   33.11 ,   33.03 ,   33.11 ,      21788 ,     55
22/04/14 ,   33.11 ,   33.17 ,   33.22 ,   33.03 ,   33.21 ,      15285 ,     44
17/04/14 ,   33.22 ,   33.22 ,   33.22 ,   33.05 ,   33.11 ,      10635 ,     30
16/04/14 ,   33.11 ,   33.26 ,   33.40 ,   33.11 ,   33.37 ,      16812 ,     46
15/04/14 ,   33.40 ,   33.28 ,   33.57 ,   33.07 ,   33.57 ,      25800 ,     49
14/04/14 ,   33.40 ,   33.50 ,   33.73 ,   33.40 ,   33.73 ,      14342 ,     33
11/04/14 ,   33.30 ,   33.41 ,   33.57 ,   33.28 ,   33.40 ,      10811 ,     22
10/04/14 ,   33.11 ,   33.12 ,   33.40 ,   33.07 ,   33.11 ,      28301 ,     39
09/04/14 ,   33.11 ,   33.07 ,   33.11 ,   33.01 ,   33.07 ,       8182 ,     17
08/04/14 ,   33.17 ,   33.13 ,   33.17 ,   33.03 ,   33.12 ,       9669 ,     40
07/04/14 ,   33.20 ,   33.05 ,   33.20 ,   32.98 ,   33.12 ,      13066 ,     34
04/04/14 ,   33.21 ,   33.21 ,   33.25 ,   33.11 ,   33.25 ,      14340 ,     37
03/04/14 ,   33.21 ,   33.25 ,   33.47 ,   33.17 ,   33.25 ,      13475 ,     42
02/04/14 ,   33.25 ,   33.33 ,   33.50 ,   32.98 ,   33.47 ,      14086 ,     21
01/04/14 ,   33.47 ,   33.33 ,   33.73 ,   33.05 ,   33.73 ,      11493 ,     27
31/03/14 ,   33.07 ,   33.07 ,   33.10 ,   33.05 ,   33.10 ,      17231 ,     40
28/03/14 ,   33.10 ,   33.10 ,   33.12 ,   33.05 ,   33.10 ,       7353 ,     32
27/03/14 ,   33.19 ,   33.12 ,   33.23 ,   33.05 ,   33.19 ,      10392 ,     28
26/03/14 ,   33.05 ,   33.12 ,   33.32 ,   33.05 ,   33.19 ,       7802 ,     24
25/03/14 ,   33.47 ,   33.06 ,   33.47 ,   32.78 ,   33.19 ,      18321 ,     46
24/03/14 ,   33.07 ,   33.22 ,   33.76 ,   32.91 ,   33.76 ,      35442 ,     59
21/03/14 ,   33.76 ,   33.50 ,   33.77 ,   33.28 ,   33.77 ,      18114 ,     20
20/03/14 ,   33.73 ,   33.78 ,   33.93 ,   33.53 ,   33.76 ,      13725 ,     23
19/03/14 ,   33.68 ,   33.54 ,   33.68 ,   32.91 ,   33.47 ,      38448 ,     31
18/03/14 ,   33.47 ,   33.05 ,   33.47 ,   32.57 ,   32.98 ,      22229 ,     38
17/03/14 ,   33.32 ,   33.01 ,   33.32 ,   32.61 ,   32.92 ,      20112 ,     47
14/03/14 ,   33.19 ,   33.11 ,   33.37 ,   32.92 ,   33.37 ,       4153 ,     18
13/03/14 ,   33.47 ,   33.12 ,   33.47 ,   32.63 ,   33.05 ,      14197 ,     43
12/03/14 ,   33.05 ,   32.94 ,   33.05 ,   32.69 ,   33.05 ,      14900 ,     31
11/03/14 ,   33.05 ,   32.98 ,   33.05 ,   32.78 ,   33.05 ,      10072 ,     26
10/03/14 ,   32.32 ,   32.62 ,   33.26 ,   32.32 ,   33.26 ,      14676 ,     44
07/03/14 ,   32.47 ,   32.50 ,   33.62 ,   32.32 ,   33.62 ,      16697 ,     25
06/03/14 ,   32.91 ,   32.50 ,   33.19 ,   31.85 ,   32.00 ,      33256 ,     63
05/03/14 ,   32.32 ,   32.07 ,   33.01 ,   31.72 ,   31.97 ,       3506 ,     14
28/02/14 ,   31.64 ,   31.41 ,   31.93 ,   31.25 ,   31.29 ,       8572 ,     27
27/02/14 ,   31.25 ,   30.95 ,   31.25 ,   30.06 ,   30.41 ,      15073 ,     29
26/02/14 ,   30.41 ,   29.44 ,   30.41 ,   29.31 ,   29.31 ,      19636 ,     25
25/02/14 ,   29.31 ,   29.31 ,   29.95 ,   29.06 ,   29.50 ,      60954 ,    139
24/02/14 ,   29.95 ,   30.05 ,   32.35 ,   28.91 ,   30.40 ,      67500 ,    113
21/02/14 ,   30.48 ,   29.26 ,   30.48 ,   28.61 ,   28.75 ,      19841 ,     58
20/02/14 ,   28.72 ,   28.61 ,   28.72 ,   28.48 ,   28.67 ,      69538 ,     79
19/02/14 ,   28.69 ,   28.48 ,   28.75 ,   28.43 ,   28.65 ,      59215 ,     77
18/02/14 ,   28.75 ,   28.64 ,   28.75 ,   28.38 ,   28.72 ,      32073 ,     73
17/02/14 ,   28.75 ,   28.48 ,   28.75 ,   28.18 ,   28.61 ,      52270 ,     57
14/02/14 ,   28.39 ,   28.44 ,   28.75 ,   28.26 ,   28.40 ,      42771 ,     40
13/02/14 ,   28.43 ,   28.26 ,   28.43 ,   28.10 ,   28.39 ,      17177 ,     60
12/02/14 ,   28.39 ,   28.32 ,   28.39 ,   27.99 ,   28.20 ,      17259 ,     51
11/02/14 ,   28.39 ,   28.20 ,   28.39 ,   27.92 ,   28.06 ,      14913 ,     39
10/02/14 ,   27.89 ,   28.10 ,   28.38 ,   27.89 ,   28.23 ,      13952 ,     52
07/02/14 ,   28.10 ,   28.21 ,   28.72 ,   28.05 ,   28.43 ,      52806 ,     63
06/02/14 ,   28.78 ,   28.58 ,   28.99 ,   28.01 ,   28.78 ,      12913 ,     44
05/02/14 ,   29.00 ,   28.92 ,   29.06 ,   28.61 ,   29.06 ,      13497 ,     42
04/02/14 ,   29.06 ,   29.37 ,   30.01 ,   28.61 ,   29.95 ,      23397 ,     79
03/02/14 ,   30.01 ,   29.92 ,   30.21 ,   29.06 ,   30.21 ,       5121 ,     41
31/01/14 ,   29.96 ,   29.95 ,   29.97 ,   29.64 ,   29.97 ,       6450 ,     22
30/01/14 ,   29.64 ,   29.69 ,   30.05 ,   29.34 ,   30.05 ,      49419 ,     60
29/01/14 ,   29.96 ,   30.15 ,   30.25 ,   29.96 ,   30.25 ,      27886 ,     76
28/01/14 ,   29.97 ,   30.07 ,   30.50 ,   29.97 ,   30.50 ,       8782 ,     28
27/01/14 ,   30.62 ,   30.50 ,   30.62 ,   30.25 ,   30.62 ,       7437 ,     21
24/01/14 ,   30.50 ,   30.52 ,   30.81 ,   30.48 ,   30.81 ,       3058 ,      9
23/01/14 ,   30.50 ,   30.59 ,   30.87 ,   30.08 ,   30.68 ,      10671 ,     30
22/01/14 ,   30.31 ,   30.48 ,   30.94 ,   30.31 ,   30.50 ,      15285 ,     52
21/01/14 ,   30.50 ,   30.75 ,   30.92 ,   30.50 ,   30.70 ,       3891 ,     21
20/01/14 ,   30.80 ,   30.40 ,   30.81 ,   29.80 ,   30.40 ,      34587 ,     58
17/01/14 ,   30.40 ,   30.22 ,   30.62 ,   30.08 ,   30.62 ,      27744 ,     54
16/01/14 ,   30.08 ,   30.48 ,   31.14 ,   30.08 ,   31.07 ,      21248 ,     60
15/01/14 ,   31.11 ,   31.08 ,   31.38 ,   30.97 ,   31.38 ,       9228 ,     20
14/01/14 ,   30.81 ,   31.16 ,   31.67 ,   30.81 ,   31.66 ,      17372 ,     46
13/01/14 ,   31.69 ,   31.08 ,   31.69 ,   30.52 ,   31.14 ,      29276 ,     64
10/01/14 ,   31.07 ,   31.13 ,   31.14 ,   30.97 ,   31.14 ,       5096 ,     18
09/01/14 ,   31.14 ,   30.97 ,   31.14 ,   30.62 ,   30.97 ,      22791 ,     50
08/01/14 ,   30.83 ,   31.03 ,   31.69 ,   30.50 ,   31.69 ,      12969 ,     47
07/01/14 ,   31.69 ,   31.65 ,   31.95 ,   31.38 ,   31.95 ,       3436 ,     11
06/01/14 ,   31.95 ,   32.01 ,   32.26 ,   31.52 ,   32.07 ,       9653 ,     32
03/01/14 ,   31.38 ,   31.97 ,   32.77 ,   31.38 ,   32.77 ,      16743 ,     41
02/01/14 ,   32.77 ,   31.87 ,   32.77 ,   31.38 ,   31.69 ,       1840 ,     16
30/12/13 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,       4865 ,     13
27/12/13 ,   30.85 ,   30.82 ,   30.85 ,   30.53 ,   30.85 ,       7947 ,     27
26/12/13 ,   30.18 ,   30.42 ,   30.85 ,   30.18 ,   30.53 ,      14950 ,     46
23/12/13 ,   30.53 ,   30.48 ,   30.53 ,   30.30 ,   30.53 ,       8363 ,     28
20/12/13 ,   30.85 ,   30.59 ,   30.96 ,   30.26 ,   30.26 ,       8723 ,     27
19/12/13 ,   30.22 ,   30.17 ,   30.26 ,   29.71 ,   30.26 ,       5803 ,     33
18/12/13 ,   29.90 ,   30.16 ,   30.30 ,   29.90 ,   30.30 ,      14684 ,     55
17/12/13 ,   30.42 ,   30.02 ,   30.42 ,   29.69 ,   30.27 ,      30019 ,     66
16/12/13 ,   30.01 ,   30.22 ,   30.53 ,   29.69 ,   30.42 ,      46737 ,     76
13/12/13 ,   30.42 ,   30.30 ,   30.42 ,   29.95 ,   30.13 ,       8956 ,     38
12/12/13 ,   29.85 ,   29.96 ,   30.18 ,   29.85 ,   30.18 ,      33344 ,     65
11/12/13 ,   30.18 ,   30.05 ,   30.18 ,   29.69 ,   30.14 ,      14804 ,     28
10/12/13 ,   30.05 ,   30.08 ,   30.42 ,   29.58 ,   30.42 ,      43243 ,     55
09/12/13 ,   30.26 ,   30.06 ,   30.42 ,   29.22 ,   30.42 ,      13160 ,     74
06/12/13 ,   30.42 ,   30.45 ,   30.92 ,   30.23 ,   30.92 ,      14666 ,     71
05/12/13 ,   30.86 ,   30.97 ,   31.17 ,   30.82 ,   31.15 ,       4931 ,     25
04/12/13 ,   30.85 ,   30.94 ,   31.18 ,   30.82 ,   31.18 ,      13503 ,     61
03/12/13 ,   31.39 ,   31.25 ,   31.42 ,   30.77 ,   31.42 ,       6685 ,     38
02/12/13 ,   31.42 ,   31.34 ,   31.91 ,   31.18 ,   31.18 ,       7451 ,     27
29/11/13 ,   30.72 ,   30.54 ,   30.90 ,   30.48 ,   30.90 ,      27879 ,     82
28/11/13 ,   30.57 ,   30.82 ,   31.21 ,   30.57 ,   30.98 ,      18036 ,     71
27/11/13 ,   30.90 ,   31.06 ,   31.21 ,   30.90 ,   31.21 ,      15510 ,     48
26/11/13 ,   31.21 ,   31.19 ,   31.46 ,   30.86 ,   31.46 ,      23253 ,     97
25/11/13 ,   31.46 ,   31.62 ,   31.76 ,   31.46 ,   31.74 ,      30947 ,     78
22/11/13 ,   31.98 ,   31.89 ,   31.98 ,   31.85 ,   31.98 ,       6003 ,     27
21/11/13 ,   31.98 ,   32.01 ,   32.01 ,   31.98 ,   32.01 ,       5540 ,     27
19/11/13 ,   31.98 ,   32.01 ,   32.01 ,   31.98 ,   32.01 ,      11754 ,     35
18/11/13 ,   32.01 ,   31.98 ,   32.01 ,   31.86 ,   31.98 ,       5824 ,     24
14/11/13 ,   31.98 ,   32.10 ,   32.47 ,   31.98 ,   32.47 ,       8432 ,     28
13/11/13 ,   32.47 ,   32.43 ,   32.47 ,   32.18 ,   32.42 ,       6030 ,     14
12/11/13 ,   32.32 ,   32.29 ,   32.55 ,   32.21 ,   32.43 ,       2292 ,     12
11/11/13 ,   32.32 ,   32.47 ,   33.01 ,   32.32 ,   33.01 ,       7016 ,     29
08/11/13 ,   33.01 ,   32.96 ,   33.14 ,   32.60 ,   33.14 ,      11454 ,     27
07/11/13 ,   33.01 ,   33.06 ,   33.14 ,   33.01 ,   33.14 ,       1834 ,      5
06/11/13 ,   33.07 ,   33.07 ,   33.14 ,   33.05 ,   33.14 ,       6493 ,     12
05/11/13 ,   33.14 ,   33.25 ,   33.30 ,   33.14 ,   33.30 ,       4765 ,     13
04/11/13 ,   33.30 ,   33.21 ,   33.40 ,   33.14 ,   33.40 ,      10935 ,     19
01/11/13 ,   33.14 ,   33.39 ,   33.44 ,   33.14 ,   33.44 ,       7589 ,     20
31/10/13 ,   33.21 ,   33.17 ,   33.21 ,   33.17 ,   33.17 ,        958 ,      5
30/10/13 ,   33.08 ,   33.19 ,   33.21 ,   33.08 ,   33.20 ,       2557 ,      6
29/10/13 ,   33.21 ,   33.20 ,   33.21 ,   33.17 ,   33.20 ,       2167 ,      3
28/10/13 ,   32.64 ,   33.08 ,   33.32 ,   32.64 ,   33.20 ,      14752 ,     22
25/10/13 ,   33.20 ,   32.81 ,   33.20 ,   32.64 ,   32.91 ,       5367 ,     12
24/10/13 ,   32.91 ,   32.77 ,   32.91 ,   32.67 ,   32.91 ,       1136 ,      6
23/10/13 ,   32.67 ,   32.68 ,   32.87 ,   32.64 ,   32.64 ,       4334 ,     12
22/10/13 ,   32.64 ,   32.67 ,   32.87 ,   32.64 ,   32.64 ,       7888 ,     21
21/10/13 ,   32.64 ,   32.64 ,   32.87 ,   32.50 ,   32.50 ,       4050 ,     10
18/10/13 ,   32.62 ,   32.53 ,   32.64 ,   32.35 ,   32.64 ,       2844 ,     14
17/10/13 ,   32.64 ,   32.76 ,   32.87 ,   32.64 ,   32.87 ,      11726 ,     19
16/10/13 ,   32.87 ,   32.60 ,   32.87 ,   32.35 ,   32.35 ,       3232 ,     16
15/10/13 ,   32.87 ,   32.73 ,   32.91 ,   32.35 ,   32.87 ,      10977 ,     20
14/10/13 ,   32.64 ,   32.64 ,   32.67 ,   32.64 ,   32.64 ,      29070 ,     16
11/10/13 ,   32.64 ,   32.42 ,   32.69 ,   32.07 ,   32.07 ,       8597 ,     22
10/10/13 ,   32.07 ,   32.31 ,   32.35 ,   32.07 ,   32.35 ,       3268 ,     16
09/10/13 ,   32.35 ,   32.12 ,   32.35 ,   31.76 ,   32.35 ,       7602 ,     18
08/10/13 ,   32.15 ,   32.24 ,   32.35 ,   32.15 ,   32.35 ,       5151 ,     13
07/10/13 ,   32.25 ,   32.29 ,   32.35 ,   32.25 ,   32.35 ,      12899 ,     14
04/10/13 ,   32.35 ,   32.35 ,   32.35 ,   32.25 ,   32.35 ,       2949 ,     12
03/10/13 ,   32.35 ,   32.29 ,   32.35 ,   32.27 ,   32.35 ,       2913 ,      8
02/10/13 ,   32.35 ,   32.34 ,   32.35 ,   32.07 ,   32.35 ,      22034 ,     26
01/10/13 ,   32.35 ,   32.50 ,   32.95 ,   32.34 ,   32.35 ,       7539 ,     21
30/09/13 ,   31.71 ,   31.71 ,   31.71 ,   31.57 ,   31.71 ,       7873 ,     16
27/09/13 ,   31.71 ,   31.76 ,   32.13 ,   31.71 ,   31.71 ,      14861 ,     19
26/09/13 ,   31.42 ,   31.06 ,   31.42 ,   30.70 ,   30.70 ,      16062 ,     16
25/09/13 ,   30.70 ,   30.70 ,   30.70 ,   30.66 ,   30.70 ,      38731 ,     44
24/09/13 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,      11035 ,     27
23/09/13 ,   30.70 ,   30.69 ,   30.70 ,   30.66 ,   30.70 ,      15374 ,     22
20/09/13 ,   30.70 ,   30.67 ,   30.70 ,   30.54 ,   30.66 ,      23649 ,     37
19/09/13 ,   30.66 ,   30.45 ,   30.66 ,   30.21 ,   30.43 ,      47622 ,     44
18/09/13 ,   30.43 ,   30.62 ,   30.70 ,   30.21 ,   30.70 ,      40270 ,     55
17/09/13 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,       7666 ,     19
16/09/13 ,   30.70 ,   30.53 ,   30.70 ,   30.43 ,   30.48 ,      12692 ,     38
13/09/13 ,   30.54 ,   30.67 ,   30.70 ,   30.43 ,   30.54 ,       7201 ,     18
12/09/13 ,   30.54 ,   30.87 ,   31.04 ,   30.48 ,   31.04 ,      11779 ,     33
11/09/13 ,   31.04 ,   30.88 ,   31.04 ,   30.70 ,   30.99 ,       8377 ,     17
10/09/13 ,   30.70 ,   30.83 ,   31.18 ,   30.70 ,   31.18 ,      19014 ,     47
09/09/13 ,   31.18 ,   31.23 ,   31.26 ,   31.18 ,   31.26 ,       2931 ,     13
06/09/13 ,   31.29 ,   31.35 ,   31.38 ,   31.29 ,   31.36 ,      11207 ,     18
05/09/13 ,   31.36 ,   31.34 ,   31.42 ,   31.25 ,   31.38 ,       7983 ,     18
04/09/13 ,   31.25 ,   31.29 ,   31.38 ,   31.25 ,   31.25 ,      13382 ,     24
03/09/13 ,   31.29 ,   31.25 ,   31.42 ,   31.15 ,   31.42 ,      29683 ,     49
02/09/13 ,   31.42 ,   31.56 ,   32.13 ,   31.34 ,   31.57 ,      18041 ,     32
30/08/13 ,   31.34 ,   31.23 ,   31.58 ,   31.07 ,   31.46 ,      11025 ,     33
29/08/13 ,   31.34 ,   31.34 ,   31.58 ,   31.34 ,   31.50 ,      15331 ,     27
28/08/13 ,   31.58 ,   31.49 ,   31.60 ,   31.27 ,   31.60 ,      14610 ,     28
27/08/13 ,   31.34 ,   31.35 ,   31.75 ,   31.29 ,   31.75 ,      23881 ,     44
26/08/13 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,       8981 ,     18
23/08/13 ,   31.74 ,   31.69 ,   31.85 ,   31.60 ,   31.85 ,      26507 ,     28
22/08/13 ,   32.01 ,   31.67 ,   32.17 ,   31.60 ,   32.17 ,     133981 ,     25
21/08/13 ,   32.01 ,   32.22 ,   32.57 ,   31.96 ,   32.50 ,      12625 ,     25
20/08/13 ,   32.57 ,   32.62 ,   32.72 ,   32.57 ,   32.72 ,       9450 ,     12
19/08/13 ,   32.72 ,   32.74 ,   32.85 ,   32.61 ,   32.72 ,      13304 ,     25
16/08/13 ,   32.61 ,   32.87 ,   32.99 ,   32.61 ,   32.99 ,      10531 ,     28
15/08/13 ,   32.99 ,   32.96 ,   32.99 ,   32.85 ,   32.85 ,       1368 ,      8
14/08/13 ,   32.85 ,   32.85 ,   32.85 ,   32.72 ,   32.72 ,       1766 ,     12
13/08/13 ,   32.88 ,   32.77 ,   32.99 ,   32.72 ,   32.85 ,      10927 ,      9
12/08/13 ,   32.69 ,   32.84 ,   33.22 ,   32.61 ,   32.85 ,       6309 ,     14
09/08/13 ,   32.85 ,   32.78 ,   32.85 ,   32.72 ,   32.85 ,       6059 ,     12
08/08/13 ,   32.85 ,   32.76 ,   32.85 ,   32.57 ,   32.57 ,       5371 ,     18
07/08/13 ,   32.35 ,   32.34 ,   32.57 ,   32.17 ,   32.57 ,      10092 ,     21
06/08/13 ,   32.72 ,   32.76 ,   32.85 ,   32.54 ,   32.85 ,       3929 ,     12
05/08/13 ,   32.96 ,   32.71 ,   32.98 ,   32.30 ,   32.30 ,       2019 ,      8
02/08/13 ,   32.21 ,   32.43 ,   32.57 ,   32.21 ,   32.57 ,       2306 ,      7
01/08/13 ,   32.50 ,   32.33 ,   33.22 ,   31.96 ,   32.07 ,       9589 ,     31
31/07/13 ,   31.90 ,   32.50 ,   33.03 ,   31.90 ,   33.03 ,      11632 ,     19
30/07/13 ,   32.62 ,   32.60 ,   32.62 ,   32.50 ,   32.62 ,       6066 ,     16
29/07/13 ,   32.62 ,   32.68 ,   32.69 ,   32.50 ,   32.50 ,       8063 ,     25
26/07/13 ,   32.74 ,   32.68 ,   32.74 ,   32.50 ,   32.69 ,       6575 ,     19
25/07/13 ,   32.69 ,   32.21 ,   32.69 ,   32.21 ,   32.21 ,       9044 ,     13
24/07/13 ,   31.93 ,   32.11 ,   32.21 ,   31.69 ,   31.69 ,       3523 ,     15
23/07/13 ,   32.21 ,   31.84 ,   32.21 ,   31.36 ,   31.36 ,       8831 ,     23
22/07/13 ,   31.36 ,   31.35 ,   31.36 ,   31.21 ,   31.31 ,      16169 ,     38
19/07/13 ,   31.31 ,   31.24 ,   31.31 ,   31.19 ,   31.23 ,      15429 ,     23
18/07/13 ,   31.15 ,   31.34 ,   31.36 ,   31.14 ,   31.28 ,      72230 ,     69
17/07/13 ,   31.28 ,   31.20 ,   31.35 ,   31.08 ,   31.25 ,      19704 ,     46
16/07/13 ,   31.36 ,   31.25 ,   31.36 ,   31.07 ,   31.25 ,      16019 ,     38
15/07/13 ,   31.25 ,   31.19 ,   31.25 ,   31.04 ,   31.25 ,      20505 ,     54
12/07/13 ,   31.25 ,   31.25 ,   31.36 ,   31.03 ,   31.36 ,      38649 ,     67
11/07/13 ,   31.36 ,   31.32 ,   31.36 ,   31.14 ,   31.36 ,      10929 ,     27
10/07/13 ,   31.36 ,   31.34 ,   31.36 ,   31.03 ,   31.36 ,      98152 ,     50
08/07/13 ,   31.36 ,   31.32 ,   31.65 ,   30.97 ,   31.65 ,      26731 ,     42
05/07/13 ,   31.40 ,   31.54 ,   32.48 ,   31.36 ,   32.48 ,      10211 ,     25
04/07/13 ,   31.36 ,   31.61 ,   32.86 ,   31.36 ,   32.86 ,      23942 ,     46
03/07/13 ,   32.84 ,   32.50 ,   32.84 ,   31.36 ,   31.90 ,      10580 ,     18
02/07/13 ,   31.90 ,   32.00 ,   32.50 ,   31.65 ,   32.50 ,       7377 ,     18
01/07/13 ,   31.65 ,   32.27 ,   33.15 ,   31.65 ,   33.03 ,      17295 ,     19
28/06/13 ,   32.77 ,   32.28 ,   32.77 ,   32.11 ,   32.35 ,       4060 ,     15
27/06/13 ,   32.25 ,   32.35 ,   32.78 ,   31.95 ,   32.37 ,       7319 ,     22
26/06/13 ,   32.50 ,   32.49 ,   32.50 ,   32.46 ,   32.46 ,        840 ,      4
25/06/13 ,   32.11 ,   31.97 ,   32.11 ,   30.88 ,   30.88 ,      13836 ,     13
24/06/13 ,   30.85 ,   30.92 ,   32.02 ,   30.60 ,   32.02 ,      98236 ,     19
21/06/13 ,   32.11 ,   31.75 ,   32.11 ,   31.42 ,   32.11 ,      35542 ,     25
20/06/13 ,   31.95 ,   31.83 ,   32.78 ,   31.71 ,   32.78 ,      24968 ,     28
19/06/13 ,   32.87 ,   33.04 ,   33.05 ,   32.87 ,   33.05 ,       7755 ,     13
18/06/13 ,   32.87 ,   33.12 ,   33.64 ,   32.87 ,   33.47 ,      35160 ,     23
17/06/13 ,   33.64 ,   33.56 ,   33.90 ,   33.32 ,   33.32 ,       6512 ,      5
14/06/13 ,   34.03 ,   34.01 ,   34.03 ,   33.90 ,   34.03 ,       2230 ,     10
13/06/13 ,   34.03 ,   33.95 ,   34.03 ,   33.90 ,   34.03 ,        511 ,      7
12/06/13 ,   33.90 ,   33.83 ,   33.90 ,   33.76 ,   33.76 ,      15520 ,     13
11/06/13 ,   33.90 ,   34.33 ,   34.85 ,   33.90 ,   34.85 ,       4459 ,     14
10/06/13 ,   33.96 ,   34.73 ,   34.91 ,   33.96 ,   34.85 ,       7281 ,     14
07/06/13 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,        547 ,      2
06/06/13 ,   33.99 ,   34.47 ,   34.96 ,   33.99 ,   34.94 ,       2672 ,     12
05/06/13 ,   34.96 ,   34.96 ,   35.55 ,   33.96 ,   35.55 ,      22544 ,     32
04/06/13 ,   35.55 ,   35.40 ,   35.55 ,   34.97 ,   34.97 ,       3839 ,     12
03/06/13 ,   34.96 ,   34.96 ,   35.55 ,   34.85 ,   34.85 ,      17285 ,      8
31/05/13 ,   34.89 ,   35.64 ,   35.72 ,   34.89 ,   35.72 ,       1472 ,      6
29/05/13 ,   35.06 ,   35.00 ,   35.06 ,   34.97 ,   34.97 ,        330 ,      3
28/05/13 ,   34.91 ,   35.28 ,   35.32 ,   34.91 ,   35.32 ,      12146 ,      6
27/05/13 ,   34.89 ,   35.04 ,   35.32 ,   34.89 ,   35.14 ,      11053 ,      9
24/05/13 ,   34.75 ,   34.75 ,   35.46 ,   34.47 ,   35.46 ,      53083 ,     14
23/05/13 ,   34.87 ,   35.19 ,   35.46 ,   34.80 ,   35.14 ,      11606 ,     15
22/05/13 ,   35.14 ,   35.14 ,   35.29 ,   35.14 ,   35.14 ,       1067 ,      5
21/05/13 ,   35.00 ,   35.08 ,   35.29 ,   34.75 ,   35.14 ,      12832 ,     14
20/05/13 ,   35.24 ,   35.15 ,   35.24 ,   35.14 ,   35.14 ,       7112 ,      2
17/05/13 ,   35.00 ,   35.43 ,   35.46 ,   35.00 ,   35.46 ,       2502 ,      6
16/05/13 ,   35.32 ,   35.14 ,   35.32 ,   34.47 ,   35.00 ,      21562 ,     15
15/05/13 ,   34.63 ,   34.61 ,   34.63 ,   34.59 ,   34.59 ,         72 ,      2
14/05/13 ,   34.59 ,   34.54 ,   35.32 ,   34.46 ,   34.46 ,       2321 ,     14
13/05/13 ,   34.36 ,   34.42 ,   34.53 ,   34.36 ,   34.53 ,       1951 ,     11
10/05/13 ,   35.00 ,   34.96 ,   35.14 ,   34.78 ,   35.14 ,       2467 ,     10
08/05/13 ,   35.18 ,   35.04 ,   35.18 ,   34.84 ,   34.84 ,        293 ,      3
07/05/13 ,   34.47 ,   35.30 ,   35.58 ,   34.47 ,   35.32 ,       9126 ,     12
06/05/13 ,   35.00 ,   35.27 ,   35.32 ,   34.87 ,   34.87 ,      10897 ,     14
03/05/13 ,   35.78 ,   35.76 ,   35.78 ,   35.75 ,   35.78 ,       1919 ,      9
02/05/13 ,   36.05 ,   36.07 ,   36.12 ,   35.87 ,   36.12 ,       1071 ,      8
30/04/13 ,   35.49 ,   35.06 ,   35.49 ,   34.95 ,   34.96 ,       4131 ,      6
29/04/13 ,   35.52 ,   35.06 ,   35.52 ,   34.92 ,   34.92 ,       2605 ,      6
25/04/13 ,   35.23 ,   34.74 ,   35.23 ,   34.20 ,   34.20 ,      15322 ,     15
24/04/13 ,   34.15 ,   34.08 ,   34.42 ,   33.89 ,   34.06 ,       4686 ,     11
23/04/13 ,   34.42 ,   34.38 ,   34.42 ,   33.76 ,   34.42 ,       9141 ,     11
22/04/13 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,        668 ,      5
19/04/13 ,   34.42 ,   34.24 ,   34.42 ,   33.91 ,   34.42 ,       5460 ,     14
18/04/13 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,        705 ,      1
17/04/13 ,   34.15 ,   34.13 ,   34.15 ,   34.08 ,   34.08 ,         73 ,      2
16/04/13 ,   34.08 ,   34.14 ,   34.15 ,   34.08 ,   34.15 ,       3830 ,      4
15/04/13 ,   34.68 ,   34.82 ,   34.82 ,   34.68 ,   34.82 ,       3866 ,      5
12/04/13 ,   34.46 ,   34.45 ,   34.46 ,   34.42 ,   34.42 ,       7177 ,      8
11/04/13 ,   34.47 ,   34.44 ,   34.53 ,   34.42 ,   34.53 ,       4981 ,      7
10/04/13 ,   34.68 ,   34.67 ,   34.68 ,   34.66 ,   34.66 ,        184 ,      2
09/04/13 ,   34.66 ,   34.67 ,   34.68 ,   34.66 ,   34.68 ,        296 ,      3
08/04/13 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,       6211 ,      3
05/04/13 ,   35.23 ,   34.79 ,   35.23 ,   34.68 ,   34.72 ,      11264 ,      7
04/04/13 ,   35.23 ,   35.23 ,   35.23 ,   35.19 ,   35.19 ,       3085 ,      6
03/04/13 ,   35.23 ,   35.22 ,   35.23 ,   34.95 ,   34.95 ,       3829 ,      5
02/04/13 ,   34.68 ,   34.31 ,   34.68 ,   33.96 ,   34.57 ,       2377 ,      8
01/04/13 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,   34.68 ,       2454 ,      7
28/03/13 ,   34.55 ,   34.45 ,   34.55 ,   34.06 ,   34.06 ,       2020 ,      7
27/03/13 ,   34.39 ,   33.78 ,   34.39 ,   33.68 ,   33.94 ,       2432 ,     12
26/03/13 ,   33.68 ,   33.73 ,   33.79 ,   33.68 ,   33.72 ,      12450 ,     18
25/03/13 ,   33.68 ,   33.80 ,   34.23 ,   33.68 ,   34.23 ,      22314 ,     26
22/03/13 ,   34.39 ,   34.36 ,   34.39 ,   34.33 ,   34.39 ,        784 ,      4
21/03/13 ,   34.39 ,   34.40 ,   34.46 ,   34.39 ,   34.46 ,       9356 ,     11
20/03/13 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,       3367 ,      4
19/03/13 ,   34.39 ,   34.23 ,   34.39 ,   33.79 ,   34.14 ,       5195 ,      9
18/03/13 ,   34.20 ,   33.89 ,   34.20 ,   33.68 ,   33.79 ,      10362 ,     11
15/03/13 ,   33.79 ,   33.77 ,   33.79 ,   33.54 ,   33.79 ,       3405 ,     10
14/03/13 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,       5652 ,      7
13/03/13 ,   33.79 ,   33.77 ,   33.79 ,   33.68 ,   33.79 ,      11494 ,     16
12/03/13 ,   33.79 ,   33.74 ,   33.79 ,   33.68 ,   33.79 ,      18744 ,     23
11/03/13 ,   33.68 ,   33.78 ,   33.94 ,   33.68 ,   33.91 ,       6475 ,      7
08/03/13 ,   33.91 ,   33.90 ,   33.91 ,   33.84 ,   33.91 ,       1906 ,      5
07/03/13 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,       3105 ,      6
06/03/13 ,   33.68 ,   33.74 ,   33.91 ,   33.68 ,   33.72 ,       1420 ,      6
05/03/13 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,       2056 ,     12
04/03/13 ,   33.68 ,   33.80 ,   34.14 ,   33.68 ,   34.14 ,       9509 ,     28
01/03/13 ,   34.14 ,   33.74 ,   34.23 ,   33.64 ,   33.64 ,       1869 ,     13
28/02/13 ,   33.44 ,   33.46 ,   33.97 ,   33.37 ,   33.97 ,      67389 ,     45
27/02/13 ,   33.44 ,   33.74 ,   34.24 ,   33.31 ,   34.24 ,       9228 ,     29
26/02/13 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,        676 ,      4
25/02/13 ,   34.29 ,   34.04 ,   34.29 ,   33.88 ,   34.29 ,       3277 ,      7
22/02/13 ,   34.29 ,   34.17 ,   34.29 ,   33.97 ,   34.29 ,       5309 ,     10
21/02/13 ,   34.29 ,   34.23 ,   34.29 ,   34.17 ,   34.17 ,       1956 ,      4
20/02/13 ,   34.29 ,   34.31 ,   34.36 ,   34.29 ,   34.29 ,       3047 ,      7
19/02/13 ,   34.29 ,   34.30 ,   34.36 ,   34.29 ,   34.36 ,       7223 ,     11
18/02/13 ,   34.29 ,   34.34 ,   34.36 ,   34.29 ,   34.36 ,       1694 ,      6
15/02/13 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,   34.36 ,       3501 ,      8
14/02/13 ,   34.36 ,   34.30 ,   34.36 ,   34.29 ,   34.29 ,       1881 ,      6
13/02/13 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,       1804 ,      5
08/02/13 ,   34.29 ,   34.29 ,   34.29 ,   34.18 ,   34.20 ,       4626 ,      9
07/02/13 ,   34.29 ,   34.30 ,   34.38 ,   34.17 ,   34.38 ,       5420 ,     15
06/02/13 ,   34.38 ,   34.36 ,   34.38 ,   34.10 ,   34.10 ,       9564 ,      6
05/02/13 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,       1242 ,      2
04/02/13 ,   34.10 ,   34.13 ,   34.38 ,   33.94 ,   34.38 ,       7082 ,     12
01/02/13 ,   34.29 ,   34.05 ,   34.29 ,   33.97 ,   33.97 ,       2146 ,      7
31/01/13 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,       1513 ,      7
30/01/13 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,        567 ,      2
29/01/13 ,   34.32 ,   34.14 ,   34.32 ,   34.03 ,   34.03 ,       2122 ,      8
28/01/13 ,   34.03 ,   34.30 ,   34.32 ,   34.03 ,   34.32 ,       1059 ,      7
24/01/13 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,        567 ,      3
23/01/13 ,   34.42 ,   34.38 ,   34.53 ,   34.32 ,   34.53 ,       4963 ,      7
22/01/13 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,       5499 ,      4
21/01/13 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,       1554 ,      2
18/01/13 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,   34.53 ,       1364 ,      3
17/01/13 ,   34.53 ,   34.39 ,   34.53 ,   34.32 ,   34.32 ,       4282 ,      4
16/01/13 ,   34.03 ,   34.05 ,   34.32 ,   34.03 ,   34.03 ,      10163 ,     11
15/01/13 ,   34.32 ,   33.98 ,   34.32 ,   33.77 ,   33.80 ,      32844 ,     19
14/01/13 ,   34.03 ,   34.12 ,   34.16 ,   34.03 ,   34.16 ,       4851 ,      6
11/01/13 ,   34.16 ,   34.30 ,   34.32 ,   34.16 ,   34.32 ,        756 ,      2
10/01/13 ,   34.16 ,   34.25 ,   34.27 ,   34.16 ,   34.27 ,       5075 ,      7
09/01/13 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,        112 ,      1
08/01/13 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,        377 ,      2
07/01/13 ,   34.03 ,   33.95 ,   34.27 ,   33.77 ,   34.27 ,      15880 ,      9
04/01/13 ,   34.27 ,   33.95 ,   34.27 ,   33.77 ,   33.77 ,        567 ,      5
03/01/13 ,   33.77 ,   33.98 ,   34.03 ,   33.77 ,   34.03 ,       3146 ,      4
02/01/13 ,   33.77 ,   34.08 ,   34.27 ,   33.77 ,   34.27 ,        264 ,      4
28/12/12 ,   33.80 ,   33.54 ,   33.80 ,   33.54 ,   33.54 ,      10341 ,      9
27/12/12 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       2861 ,      5
26/12/12 ,   33.54 ,   33.77 ,   33.80 ,   33.54 ,   33.80 ,        457 ,      3
21/12/12 ,   33.70 ,   33.67 ,   33.70 ,   33.26 ,   33.26 ,      14256 ,      8
20/12/12 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,       1525 ,      1
19/12/12 ,   32.76 ,   33.26 ,   33.40 ,   32.76 ,   33.40 ,        189 ,      2
17/12/12 ,   32.76 ,   32.68 ,   32.76 ,   32.50 ,   32.65 ,      14959 ,      5
14/12/12 ,   32.76 ,   32.84 ,   33.26 ,   32.76 ,   33.25 ,       3737 ,      9
13/12/12 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,         75 ,      1
12/12/12 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,   33.26 ,       4962 ,      3
11/12/12 ,   33.54 ,   33.77 ,   33.77 ,   33.54 ,   33.77 ,       1945 ,      2
10/12/12 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,   33.80 ,        647 ,      5
07/12/12 ,   33.80 ,   33.68 ,   33.80 ,   33.26 ,   33.26 ,       5300 ,      3
06/12/12 ,   33.26 ,   33.68 ,   33.80 ,   33.26 ,   33.80 ,       3811 ,      2
05/12/12 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,       5799 ,      5
04/12/12 ,   33.54 ,   33.68 ,   33.70 ,   33.54 ,   33.70 ,      26049 ,     14
03/12/12 ,   33.70 ,   33.28 ,   33.70 ,   33.25 ,   33.47 ,       1564 ,      5
30/11/12 ,   33.47 ,   32.77 ,   33.47 ,   32.21 ,   32.21 ,       4336 ,     10
29/11/12 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,        152 ,      1
28/11/12 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,       7297 ,      7
27/11/12 ,   31.26 ,   31.26 ,   31.76 ,   31.26 ,   31.26 ,      31940 ,     15
26/11/12 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,       3837 ,      4
23/11/12 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,        190 ,      1
22/11/12 ,   31.26 ,   31.26 ,   31.29 ,   31.26 ,   31.29 ,      17196 ,      9
21/11/12 ,   31.26 ,   31.26 ,   31.29 ,   31.26 ,   31.29 ,      37389 ,     10
16/11/12 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,      21764 ,     11
14/11/12 ,   31.26 ,   31.27 ,   31.29 ,   31.26 ,   31.29 ,       1918 ,      3
13/11/12 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,        305 ,      2
12/11/12 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,       1995 ,      3
08/11/12 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,        767 ,      2
07/11/12 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,       3457 ,      4
06/11/12 ,   32.53 ,   32.62 ,   32.81 ,   32.53 ,   32.81 ,       1457 ,      3
05/11/12 ,   32.53 ,   32.97 ,   33.07 ,   32.53 ,   33.07 ,      10356 ,      6
01/11/12 ,   33.82 ,   33.37 ,   33.82 ,   32.81 ,   32.81 ,        882 ,      4
31/10/12 ,   32.87 ,   32.68 ,   32.87 ,   32.62 ,   32.76 ,       2510 ,      5
26/10/12 ,   32.50 ,   32.80 ,   33.12 ,   32.50 ,   33.12 ,       1080 ,      5
24/10/12 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,         76 ,      1
23/10/12 ,   33.65 ,   33.65 ,   33.65 ,   33.65 ,   33.65 ,        230 ,      1
19/10/12 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,        153 ,      1
18/10/12 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,        771 ,      2
17/10/12 ,   33.67 ,   33.67 ,   33.67 ,   33.49 ,   33.49 ,       9340 ,      3
11/10/12 ,   33.67 ,   33.52 ,   33.67 ,   33.37 ,   33.37 ,       3862 ,      5
10/10/12 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,       1080 ,      3
08/10/12 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,   32.87 ,       6915 ,      3
05/10/12 ,   32.09 ,   32.76 ,   32.87 ,   32.09 ,   32.87 ,        462 ,      2
04/10/12 ,   32.87 ,   32.86 ,   32.87 ,   32.09 ,   32.54 ,       3939 ,      3
03/10/12 ,   32.62 ,   32.50 ,   33.12 ,   32.35 ,   33.12 ,       9277 ,      7
02/10/12 ,   32.35 ,   32.35 ,   32.37 ,   32.35 ,   32.37 ,       2240 ,      4
01/10/12 ,   32.37 ,   32.55 ,   32.62 ,   32.37 ,   32.62 ,        385 ,      3
28/09/12 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,        193 ,      1
27/09/12 ,   32.95 ,   32.95 ,   32.95 ,   32.95 ,   32.95 ,       1941 ,      1
26/09/12 ,   32.95 ,   32.95 ,   32.97 ,   31.92 ,   32.97 ,      17788 ,      8
25/09/12 ,   33.43 ,   33.28 ,   33.43 ,   33.17 ,   33.17 ,       5366 ,      8
24/09/12 ,   33.21 ,   33.18 ,   33.21 ,   33.17 ,   33.17 ,       3187 ,      4
21/09/12 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,        465 ,      2
19/09/12 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,   33.30 ,       4782 ,      1
18/09/12 ,   33.37 ,   33.38 ,   33.43 ,   33.37 ,   33.43 ,       4045 ,      5
17/09/12 ,   33.17 ,   33.22 ,   33.30 ,   33.17 ,   33.30 ,       8090 ,      5
14/09/12 ,   33.43 ,   33.30 ,   33.43 ,   33.17 ,   33.40 ,      10929 ,     10
13/09/12 ,   33.40 ,   33.22 ,   33.40 ,   33.17 ,   33.40 ,       4742 ,      3
11/09/12 ,   33.43 ,   33.37 ,   33.43 ,   33.05 ,   33.07 ,       9453 ,     14
10/09/12 ,   33.37 ,   33.37 ,   33.40 ,   33.37 ,   33.40 ,         76 ,      2
06/09/12 ,   32.95 ,   33.05 ,   33.17 ,   32.95 ,   33.13 ,      14196 ,      8
05/09/12 ,   33.13 ,   33.05 ,   33.13 ,   32.66 ,   32.79 ,      23006 ,     13
04/09/12 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,   33.17 ,        737 ,      1
03/09/12 ,   33.43 ,   33.22 ,   33.43 ,   33.17 ,   33.17 ,        892 ,      5
31/08/12 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,       1210 ,      3
30/08/12 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,       6808 ,      4
29/08/12 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,       2816 ,      4
28/08/12 ,   33.14 ,   33.14 ,   33.14 ,   33.14 ,   33.14 ,         77 ,      2
27/08/12 ,   33.14 ,   32.77 ,   33.14 ,   32.73 ,   32.73 ,      23935 ,      3
24/08/12 ,   33.18 ,   32.97 ,   33.22 ,   32.73 ,   32.73 ,       9810 ,      9
22/08/12 ,   33.46 ,   33.44 ,   33.46 ,   33.25 ,   33.25 ,       7392 ,      5
20/08/12 ,   33.46 ,   33.37 ,   33.46 ,   33.22 ,   33.22 ,        390 ,      3
17/08/12 ,   33.22 ,   33.34 ,   33.46 ,   33.22 ,   33.46 ,       3718 ,      6
16/08/12 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,        585 ,      1
15/08/12 ,   33.64 ,   33.53 ,   33.64 ,   33.48 ,   33.48 ,       1915 ,      6
14/08/12 ,   33.48 ,   33.45 ,   33.48 ,   33.22 ,   33.48 ,       5319 ,      7
13/08/12 ,   33.61 ,   33.64 ,   33.64 ,   33.61 ,   33.64 ,       7855 ,      7
10/08/12 ,   33.64 ,   33.54 ,   33.64 ,   33.48 ,   33.48 ,       1876 ,      3
09/08/12 ,   33.48 ,   33.54 ,   33.64 ,   33.48 ,   33.64 ,        663 ,      3
08/08/12 ,   33.64 ,   33.64 ,   33.64 ,   33.64 ,   33.64 ,       1953 ,      1
07/08/12 ,   33.22 ,   33.44 ,   33.64 ,   33.22 ,   33.64 ,       1759 ,      4
06/08/12 ,   33.64 ,   33.62 ,   33.64 ,   33.48 ,   33.61 ,       5667 ,      7
03/08/12 ,   33.67 ,   33.70 ,   33.75 ,   33.67 ,   33.75 ,      12355 ,     11
02/08/12 ,   33.75 ,   33.73 ,   33.75 ,   33.48 ,   33.48 ,       6800 ,      7
01/08/12 ,   33.75 ,   33.77 ,   33.88 ,   33.75 ,   33.88 ,        820 ,      6
31/07/12 ,   33.69 ,   33.67 ,   33.69 ,   33.54 ,   33.54 ,       1610 ,      7
30/07/12 ,   33.69 ,   33.77 ,   34.04 ,   33.32 ,   34.04 ,      14441 ,     14
27/07/12 ,   34.20 ,   34.18 ,   34.20 ,   34.04 ,   34.20 ,       1493 ,      6
26/07/12 ,   34.20 ,   34.20 ,   34.20 ,   34.20 ,   34.20 ,        510 ,      1
25/07/12 ,   34.20 ,   34.06 ,   34.20 ,   34.04 ,   34.04 ,       4604 ,      4
24/07/12 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,       5117 ,      1
23/07/12 ,   34.04 ,   33.75 ,   34.04 ,   33.54 ,   33.69 ,       1021 ,      7
18/07/12 ,   34.33 ,   34.00 ,   34.33 ,   33.32 ,   33.32 ,       4760 ,      7
17/07/12 ,   34.33 ,   33.29 ,   34.33 ,   33.27 ,   33.78 ,      11926 ,      4
16/07/12 ,   34.33 ,   34.28 ,   34.33 ,   33.78 ,   34.00 ,       5108 ,      5
13/07/12 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,        471 ,      3
12/07/12 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,        156 ,      1
11/07/12 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,         77 ,      1
10/07/12 ,   33.97 ,   33.98 ,   34.04 ,   33.97 ,   34.04 ,        628 ,      2
06/07/12 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,   34.04 ,        628 ,      4
05/07/12 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,       1140 ,      1
04/07/12 ,   34.33 ,   33.56 ,   34.33 ,   33.54 ,   33.54 ,       2162 ,      8
02/07/12 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,        392 ,      1
27/06/12 ,   32.84 ,   32.85 ,   32.98 ,   32.84 ,   32.98 ,        315 ,      2
26/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,       1701 ,      3
25/06/12 ,   32.71 ,   32.76 ,   32.84 ,   32.71 ,   32.84 ,        750 ,      3
22/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,         38 ,      1
21/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,        473 ,      3
20/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,        157 ,      1
19/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,         78 ,      2
18/06/12 ,   32.84 ,   32.71 ,   32.84 ,   32.71 ,   32.71 ,       5897 ,      2
15/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,        553 ,      1
14/06/12 ,   32.71 ,   32.77 ,   32.84 ,   32.71 ,   32.84 ,       1503 ,      9
13/06/12 ,   32.84 ,   32.82 ,   32.84 ,   32.75 ,   32.84 ,       1741 ,      4
12/06/12 ,   32.84 ,   32.75 ,   32.84 ,   32.71 ,   32.71 ,       3362 ,      5
11/06/12 ,   32.71 ,   32.68 ,   32.71 ,   32.59 ,   32.59 ,       4592 ,      2
08/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,       3403 ,      3
06/06/12 ,   32.59 ,   32.81 ,   32.84 ,   32.59 ,   32.84 ,       6255 ,     12
05/06/12 ,   32.34 ,   32.35 ,   32.84 ,   32.34 ,   32.84 ,       4475 ,      5
04/06/12 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,        988 ,      4
01/06/12 ,   32.07 ,   31.97 ,   32.07 ,   31.75 ,   31.75 ,       1385 ,      3
31/05/12 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,        118 ,      1
30/05/12 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,       6294 ,      1
29/05/12 ,   31.62 ,   31.64 ,   32.62 ,   31.62 ,   31.62 ,      15618 ,      5
28/05/12 ,   31.03 ,   31.51 ,   31.62 ,   31.03 ,   31.57 ,       1673 ,      7
25/05/12 ,   31.57 ,   31.58 ,   31.62 ,   31.57 ,   31.62 ,        995 ,      3
24/05/12 ,   31.62 ,   31.62 ,   31.62 ,   31.54 ,   31.62 ,       6771 ,      4
23/05/12 ,   31.62 ,   31.65 ,   31.75 ,   31.62 ,   31.75 ,       1552 ,      4
22/05/12 ,   31.62 ,   31.85 ,   31.85 ,   31.62 ,   31.85 ,      17938 ,      5
21/05/12 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,        277 ,      3
18/05/12 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,       1753 ,      2
17/05/12 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,         38 ,      1
16/05/12 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,        476 ,      1
15/05/12 ,   31.75 ,   31.70 ,   31.75 ,   31.70 ,   31.75 ,       7685 ,      5
14/05/12 ,   31.62 ,   31.62 ,   31.75 ,   31.62 ,   31.62 ,       4820 ,      5
11/05/12 ,   31.98 ,   31.64 ,   31.98 ,   31.62 ,   31.62 ,       3146 ,      4
09/05/12 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,       1673 ,      1
08/05/12 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,       6097 ,      4
07/05/12 ,   31.36 ,   31.86 ,   31.98 ,   31.36 ,   31.98 ,       2830 ,      5
03/05/12 ,   31.62 ,   31.68 ,   31.85 ,   31.62 ,   31.85 ,       1233 ,      5
02/05/12 ,   31.85 ,   31.90 ,   31.98 ,   31.85 ,   31.85 ,        557 ,      4
27/04/12 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,        400 ,      1
26/04/12 ,   31.89 ,   31.88 ,   31.89 ,   31.85 ,   31.85 ,        440 ,      4
25/04/12 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,         39 ,      1
24/04/12 ,   31.69 ,   31.62 ,   31.69 ,   31.42 ,   31.42 ,        520 ,      3
23/04/12 ,   31.42 ,   31.22 ,   31.89 ,   31.21 ,   31.21 ,      15335 ,      4
20/04/12 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,       4083 ,      4
18/04/12 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,        119 ,      2
17/04/12 ,   31.76 ,   31.76 ,   31.89 ,   31.42 ,   31.89 ,       3450 ,      6
16/04/12 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,         79 ,      1
13/04/12 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,   31.32 ,       4005 ,      1
11/04/12 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,       3483 ,      5
09/04/12 ,   31.89 ,   30.89 ,   31.89 ,   30.82 ,   30.82 ,       1482 ,      2
05/04/12 ,   30.82 ,   30.82 ,   30.84 ,   30.82 ,   30.82 ,        399 ,      4
04/04/12 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,       1082 ,      1
03/04/12 ,   30.94 ,   30.80 ,   30.94 ,   30.77 ,   30.77 ,       2165 ,      2
30/03/12 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,       3145 ,      2
29/03/12 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,   30.99 ,         79 ,      2
28/03/12 ,   29.72 ,   29.55 ,   29.72 ,   29.24 ,   29.24 ,      28573 ,      4
27/03/12 ,   29.72 ,   29.36 ,   29.72 ,   29.24 ,   29.72 ,      24113 ,     17
26/03/12 ,   29.72 ,   29.96 ,   30.48 ,   29.72 ,   30.48 ,       6649 ,      6
22/03/12 ,   30.24 ,   30.32 ,   31.14 ,   30.24 ,   31.14 ,       4032 ,      4
21/03/12 ,   30.99 ,   31.04 ,   31.25 ,   30.99 ,   31.25 ,       6568 ,      3
20/03/12 ,   30.99 ,   31.48 ,   31.94 ,   30.99 ,   31.94 ,        644 ,      4
19/03/12 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,   31.25 ,       2297 ,      1
16/03/12 ,   31.47 ,   31.48 ,   31.49 ,   31.47 ,   31.49 ,       1734 ,      3
15/03/12 ,   31.47 ,   31.48 ,   31.94 ,   31.47 ,   31.94 ,       4155 ,      2
14/03/12 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,       6057 ,      5
13/03/12 ,   31.94 ,   31.50 ,   31.94 ,   31.47 ,   31.47 ,       2904 ,      8
12/03/12 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,        523 ,      1
09/03/12 ,   31.94 ,   31.50 ,   31.94 ,   31.47 ,   31.47 ,        523 ,      2
08/03/12 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,         79 ,      1
07/03/12 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,        766 ,      5
06/03/12 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,   30.70 ,        402 ,      1
05/03/12 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,   30.24 ,       1975 ,      4
02/03/12 ,   30.13 ,   30.18 ,   30.24 ,   30.13 ,   30.24 ,       4230 ,      4
29/02/12 ,   30.29 ,   30.29 ,   30.32 ,   30.29 ,   30.32 ,       1054 ,      5
27/02/12 ,   30.29 ,   30.29 ,   30.29 ,   30.26 ,   30.29 ,       4627 ,      3
24/02/12 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,       3449 ,      1
23/02/12 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,       4988 ,      2
22/02/12 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,        404 ,      1
15/02/12 ,   28.73 ,   29.60 ,   29.95 ,   28.73 ,   29.95 ,       8868 ,      7
14/02/12 ,   29.50 ,   29.12 ,   30.05 ,   28.70 ,   30.05 ,      29939 ,     26
10/02/12 ,   30.05 ,   29.49 ,   30.05 ,   29.40 ,   30.05 ,       6098 ,      5
09/02/12 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,        201 ,      1
08/02/12 ,   29.06 ,   29.06 ,   29.09 ,   29.06 ,   29.06 ,       4627 ,      3
06/02/12 ,   30.03 ,   30.04 ,   30.05 ,   30.03 ,   30.05 ,       5477 ,      5
02/02/12 ,   29.40 ,   29.20 ,   29.40 ,   28.70 ,   29.40 ,       8981 ,      4
01/02/12 ,   29.28 ,   29.34 ,   30.05 ,   29.28 ,   29.28 ,       9718 ,      4
31/01/12 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,       1470 ,      1
30/01/12 ,   28.85 ,   28.85 ,   28.86 ,   28.85 ,   28.86 ,       1348 ,      5
27/01/12 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,        203 ,      2
26/01/12 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,        899 ,      1
24/01/12 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,   28.85 ,        203 ,      1
23/01/12 ,   28.85 ,   29.06 ,   29.31 ,   28.85 ,   29.31 ,       1715 ,      2
20/01/12 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,       1431 ,      5
19/01/12 ,   28.25 ,   28.25 ,   28.25 ,   27.88 ,   27.88 ,      10668 ,      2
18/01/12 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,   28.11 ,       1144 ,      1
17/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,        244 ,      1
16/01/12 ,   28.25 ,   28.29 ,   28.31 ,   28.25 ,   28.31 ,        244 ,      2
13/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,       8588 ,      6
12/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,      11328 ,     10
11/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,        121 ,      1
10/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,        694 ,      1
05/01/12 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,   28.36 ,       2043 ,      1
27/12/11 ,   28.39 ,   27.36 ,   28.39 ,   27.32 ,   27.32 ,       1028 ,      2
26/12/11 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        328 ,      4
22/12/11 ,   27.40 ,   27.41 ,   27.43 ,   27.40 ,   27.43 ,        698 ,      2
21/12/11 ,   27.15 ,   27.36 ,   27.43 ,   27.15 ,   27.43 ,        698 ,      4
20/12/11 ,   27.43 ,   27.41 ,   27.43 ,   27.32 ,   27.32 ,        327 ,      5
19/12/11 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       1110 ,      4
16/12/11 ,   27.07 ,   27.09 ,   27.32 ,   27.07 ,   27.32 ,        411 ,      3
15/12/11 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,        739 ,      2
13/12/11 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,      10466 ,      5
12/12/11 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,       5980 ,      2
08/12/11 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,       1401 ,      4
07/12/11 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        576 ,      3
05/12/11 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        576 ,      3
02/12/11 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,   27.15 ,        246 ,      1
01/12/11 ,   26.70 ,   26.71 ,   26.84 ,   26.70 ,   26.70 ,       2058 ,      3
30/11/11 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,       2695 ,      9
29/11/11 ,   26.59 ,   26.65 ,   26.76 ,   26.59 ,   26.76 ,       1410 ,      6
28/11/11 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,       5183 ,      2
25/11/11 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,       1119 ,      4
24/11/11 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,        786 ,      2
23/11/11 ,   26.51 ,   26.43 ,   26.51 ,   26.31 ,   26.43 ,       7419 ,      7
22/11/11 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,   26.51 ,        870 ,      3
21/11/11 ,   26.51 ,   26.63 ,   26.76 ,   26.51 ,   26.76 ,       1161 ,      5
18/11/11 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,       1657 ,      4
17/11/11 ,   26.76 ,   26.72 ,   27.72 ,   26.02 ,   27.72 ,        579 ,      4
16/11/11 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,        455 ,      2
11/11/11 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,         81 ,      1
09/11/11 ,   27.97 ,   27.83 ,   27.97 ,   27.72 ,   27.97 ,       1782 ,      5
07/11/11 ,   28.19 ,   26.55 ,   28.19 ,   26.51 ,   26.51 ,       2158 ,      2
04/11/11 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,   26.31 ,       2070 ,      1
03/11/11 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,       8009 ,      4
01/11/11 ,   26.02 ,   26.44 ,   28.19 ,   26.02 ,   28.19 ,       4396 ,      8
31/10/11 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,       3642 ,      9
28/10/11 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,       4395 ,     12
27/10/11 ,   25.79 ,   25.79 ,   26.08 ,   25.79 ,   26.08 ,       4857 ,     10
26/10/11 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,        876 ,      2
25/10/11 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,        709 ,      3
24/10/11 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,   26.08 ,       4220 ,      7
20/10/11 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,        333 ,      2
19/10/11 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,        333 ,      1
03/10/11 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,       4178 ,      2
30/09/11 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,        546 ,      1
13/09/11 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,       4060 ,      3
05/09/11 ,   26.50 ,   26.52 ,   26.52 ,   26.50 ,   26.52 ,       3928 ,      2
02/09/11 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,        351 ,      1
01/09/11 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,   26.72 ,        219 ,      2
31/08/11 ,   26.53 ,   26.53 ,   26.53 ,   26.53 ,   26.53 ,        443 ,      1
26/08/11 ,   25.81 ,   26.07 ,   26.36 ,   25.81 ,   26.36 ,        487 ,      2
24/08/11 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,       5523 ,      2
19/08/11 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,   25.81 ,        221 ,      1
17/08/11 ,   25.20 ,   25.21 ,   25.30 ,   25.20 ,   25.30 ,       1199 ,      3
16/08/11 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,   25.00 ,       1330 ,      2
12/08/11 ,   25.20 ,   24.97 ,   25.20 ,   24.86 ,   24.86 ,        842 ,      4
08/08/11 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,        220 ,      1
04/08/11 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,   24.60 ,        265 ,      1
03/08/11 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,      12843 ,      2
02/08/11 ,   24.50 ,   24.60 ,   24.75 ,   24.50 ,   24.75 ,       8905 ,      4
21/07/11 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       5643 ,      2
19/07/11 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,        491 ,      2
18/07/11 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,   24.33 ,       2238 ,      2
15/07/11 ,   24.33 ,   23.81 ,   24.33 ,   23.75 ,   23.75 ,       9775 ,      4
14/07/11 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,       6081 ,      5
13/07/11 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,   24.26 ,       6707 ,      4
12/07/11 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,       1295 ,      2
11/07/11 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,        624 ,      1
08/07/11 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,        624 ,      2
30/06/11 ,   23.54 ,   23.57 ,   23.92 ,   23.54 ,   23.92 ,       2164 ,      2
27/06/11 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,       3206 ,      2
22/06/11 ,   23.50 ,   23.61 ,   23.79 ,   23.50 ,   23.79 ,       5598 ,      7
21/06/11 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,   23.60 ,       8662 ,      2
20/06/11 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,   23.70 ,       2978 ,      1
17/06/11 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,   23.47 ,        179 ,      1
15/06/11 ,   23.47 ,   23.37 ,   23.47 ,   23.35 ,   23.35 ,       7861 ,      4
14/06/11 ,   23.21 ,   23.20 ,   23.21 ,   23.20 ,   23.20 ,       1712 ,      3
13/06/11 ,   23.20 ,   23.19 ,   23.20 ,   23.18 ,   23.18 ,       7389 ,      4
03/06/11 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,   23.06 ,        179 ,      1
02/06/11 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,         43 ,      1
01/06/11 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,   23.18 ,       2027 ,      1
31/05/11 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,        589 ,      1
30/05/11 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,   22.95 ,       1225 ,      2
26/05/11 ,   22.95 ,   22.91 ,   22.95 ,   22.89 ,   22.89 ,      19936 ,      3
25/05/11 ,   22.91 ,   22.92 ,   22.92 ,   22.89 ,   22.92 ,      13075 ,      3
24/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,       4314 ,      4
23/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,        134 ,      1
20/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,       4950 ,      4
19/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,       2497 ,      3
17/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,        680 ,      2
16/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,       1452 ,      2
13/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,       2270 ,      1
12/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,         89 ,      1
06/05/11 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,   22.89 ,        180 ,      1
02/05/11 ,   22.89 ,   22.80 ,   22.89 ,   22.79 ,   22.79 ,        498 ,      5
27/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,        639 ,      1
26/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,      27563 ,      3
25/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       2288 ,      1
20/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       8790 ,      3
19/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       4577 ,      1
18/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       1830 ,      2
08/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,        914 ,      1
07/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,        914 ,      2
06/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       4577 ,      1
05/04/11 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       1234 ,      3
31/03/11 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,      25187 ,      3
28/03/11 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       9778 ,      2
21/03/11 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       4611 ,      3
02/03/11 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,      10613 ,      1