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

13/05/25 ,   55.60 ,   55.98 ,   58.14 ,   55.34 ,   58.14 ,      13465 ,    395
12/05/25 ,   58.15 ,   57.92 ,   58.89 ,   56.70 ,   57.45 ,      21909 ,    189
09/05/25 ,   57.82 ,   58.11 ,   59.00 ,   57.82 ,   59.00 ,       3531 ,    179
08/05/25 ,   58.71 ,   58.89 ,   59.75 ,   58.71 ,   59.74 ,       5792 ,     96
07/05/25 ,   60.15 ,   60.06 ,   60.44 ,   58.98 ,   59.18 ,       5618 ,    118
06/05/25 ,   58.59 ,   58.90 ,   59.29 ,   58.45 ,   58.45 ,       1929 ,     75
05/05/25 ,   58.67 ,   58.75 ,   58.93 ,   58.19 ,   58.79 ,       2773 ,    107
02/05/25 ,   59.30 ,   58.76 ,   59.30 ,   58.02 ,   58.02 ,       8868 ,    138
30/04/25 ,   58.96 ,   58.88 ,   59.77 ,   58.51 ,   58.51 ,       4132 ,   1392
29/04/25 ,   58.51 ,   58.59 ,   59.09 ,   58.21 ,   58.45 ,       1591 ,     91
28/04/25 ,   58.47 ,   58.41 ,   58.92 ,   58.10 ,   58.90 ,       2485 ,    106
25/04/25 ,   58.62 ,   58.31 ,   59.10 ,   57.74 ,   59.10 ,       3094 ,    115
24/04/25 ,   58.54 ,   58.52 ,   59.35 ,   58.00 ,   59.35 ,      14376 ,    107
23/04/25 ,   58.76 ,   59.03 ,   60.00 ,   58.67 ,   60.00 ,       2209 ,    122
22/04/25 ,   60.04 ,   60.14 ,   61.09 ,   59.68 ,   59.73 ,      17617 ,    130
17/04/25 ,   60.95 ,   61.16 ,   61.76 ,   60.05 ,   60.06 ,       3558 ,     77
16/04/25 ,   60.05 ,   60.06 ,   61.00 ,   59.79 ,   60.18 ,       6611 ,     79
15/04/25 ,   60.18 ,   60.14 ,   60.99 ,   59.47 ,   60.99 ,       2129 ,     97
14/04/25 ,   59.89 ,   59.92 ,   60.39 ,   59.00 ,   59.69 ,       2550 ,    118
11/04/25 ,   59.21 ,   58.95 ,   59.65 ,   58.17 ,   58.75 ,       1655 ,     88
10/04/25 ,   58.16 ,   58.32 ,   59.40 ,   57.58 ,   59.39 ,       2619 ,     99
09/04/25 ,   58.25 ,   58.47 ,   60.05 ,   57.40 ,   57.96 ,       5927 ,    286
08/04/25 ,   59.15 ,   59.95 ,   60.80 ,   59.15 ,   60.00 ,       4291 ,    218
07/04/25 ,   58.54 ,   58.66 ,   59.66 ,   57.87 ,   59.66 ,       4950 ,    189
04/04/25 ,   59.67 ,   60.42 ,   61.52 ,   59.67 ,   60.64 ,      26234 ,    502
03/04/25 ,   60.02 ,   59.67 ,   60.17 ,   58.89 ,   59.00 ,       6489 ,   1083
02/04/25 ,   58.73 ,   58.75 ,   59.23 ,   57.90 ,   58.50 ,       6109 ,    250
01/04/25 ,   58.11 ,   59.42 ,   62.27 ,   58.11 ,   62.27 ,      16058 ,    381
31/03/25 ,   63.29 ,   63.11 ,   63.60 ,   62.80 ,   62.80 ,       4317 ,     95
28/03/25 ,   62.79 ,   62.92 ,   63.15 ,   62.62 ,   63.10 ,       1614 ,     83
27/03/25 ,   62.65 ,   62.56 ,   62.68 ,   62.10 ,   62.10 ,       3325 ,    116
26/03/25 ,   61.82 ,   61.75 ,   61.99 ,   61.20 ,   61.64 ,       1648 ,     85
25/03/25 ,   61.04 ,   61.25 ,   62.69 ,   61.04 ,   62.03 ,       6142 ,    110
24/03/25 ,   62.81 ,   62.57 ,   62.81 ,   62.25 ,   62.64 ,       4697 ,    149
21/03/25 ,   62.21 ,   62.25 ,   62.50 ,   61.83 ,   61.97 ,      22919 ,    167
20/03/25 ,   61.97 ,   61.51 ,   61.97 ,   61.09 ,   61.30 ,       1043 ,     71
19/03/25 ,   61.30 ,   61.50 ,   62.40 ,   61.22 ,   62.26 ,       2210 ,    109
18/03/25 ,   62.01 ,   62.07 ,   62.50 ,   61.05 ,   61.23 ,       2230 ,     91
17/03/25 ,   61.33 ,   61.73 ,   62.20 ,   61.33 ,   62.20 ,       8914 ,    424
14/03/25 ,   62.20 ,   62.24 ,   62.70 ,   61.80 ,   62.70 ,       1599 ,     94
13/03/25 ,   62.76 ,   62.97 ,   63.78 ,   62.76 ,   62.94 ,       1811 ,    121
12/03/25 ,   62.99 ,   63.28 ,   64.00 ,   62.99 ,   64.00 ,       2725 ,     97
11/03/25 ,   64.30 ,   64.55 ,   65.84 ,   64.14 ,   65.84 ,       4661 ,    125
10/03/25 ,   65.51 ,   65.27 ,   65.90 ,   64.75 ,   64.85 ,       5212 ,    168
07/03/25 ,   64.85 ,   64.56 ,   64.89 ,   63.38 ,   63.50 ,       6266 ,    159
06/03/25 ,   63.50 ,   63.10 ,   63.69 ,   62.49 ,   62.49 ,       2488 ,    122
05/03/25 ,   63.15 ,   63.84 ,   64.52 ,   63.15 ,   64.52 ,      14652 ,     97
28/02/25 ,   64.52 ,   64.22 ,   64.75 ,   63.62 ,   64.13 ,       1446 ,    122
27/02/25 ,   63.49 ,   63.28 ,   63.75 ,   62.86 ,   63.03 ,       3304 ,     91
26/02/25 ,   63.03 ,   63.11 ,   63.81 ,   62.82 ,   63.81 ,      17032 ,    251
25/02/25 ,   63.81 ,   63.53 ,   63.81 ,   62.94 ,   63.00 ,       3791 ,    112
24/02/25 ,   62.91 ,   62.78 ,   63.07 ,   61.65 ,   62.49 ,       5579 ,    134
21/02/25 ,   61.91 ,   61.40 ,   62.38 ,   59.98 ,   59.98 ,       8750 ,    165
20/02/25 ,   60.46 ,   60.45 ,   60.65 ,   59.75 ,   60.16 ,       3125 ,     85
19/02/25 ,   60.16 ,   59.78 ,   60.21 ,   58.31 ,   58.31 ,       5333 ,    120
18/02/25 ,   58.71 ,   58.53 ,   58.97 ,   58.30 ,   58.30 ,       9360 ,     99
17/02/25 ,   58.23 ,   58.41 ,   59.28 ,   58.00 ,   58.43 ,       8504 ,   1503
14/02/25 ,   58.97 ,   59.33 ,   60.39 ,   58.73 ,   60.39 ,       2214 ,    411
13/02/25 ,   60.06 ,   59.96 ,   60.39 ,   59.16 ,   59.16 ,       3443 ,    133
12/02/25 ,   59.28 ,   58.98 ,   59.52 ,   58.81 ,   59.52 ,       5529 ,   1132
11/02/25 ,   59.52 ,   59.39 ,   59.65 ,   59.01 ,   59.55 ,       3008 ,    148
10/02/25 ,   59.01 ,   58.78 ,   59.11 ,   58.32 ,   58.78 ,        770 ,     82
07/02/25 ,   59.09 ,   58.89 ,   59.14 ,   58.21 ,   58.56 ,       2218 ,    100
06/02/25 ,   58.33 ,   58.39 ,   59.59 ,   58.33 ,   58.52 ,      38366 ,    103
05/02/25 ,   59.29 ,   59.06 ,   59.40 ,   58.52 ,   58.52 ,       1466 ,     98
04/02/25 ,   58.51 ,   58.41 ,   58.99 ,   58.27 ,   58.41 ,       4512 ,     94
03/02/25 ,   58.71 ,   59.03 ,   59.40 ,   58.41 ,   59.07 ,      16601 ,    209
31/01/25 ,   59.07 ,   58.80 ,   59.17 ,   58.46 ,   59.07 ,       4938 ,     95
30/01/25 ,   59.47 ,   59.54 ,   60.05 ,   58.84 ,   58.84 ,       2976 ,    503
29/01/25 ,   58.83 ,   58.71 ,   59.06 ,   58.05 ,   58.52 ,       3290 ,    100
28/01/25 ,   58.53 ,   58.88 ,   60.11 ,   58.42 ,   60.11 ,       2344 ,    135
27/01/25 ,   59.60 ,   59.03 ,   59.95 ,   57.75 ,   57.90 ,       7006 ,    253
24/01/25 ,   57.66 ,   57.29 ,   57.73 ,   56.90 ,   57.66 ,       1140 ,    197
23/01/25 ,   57.60 ,   57.55 ,   58.06 ,   56.93 ,   57.33 ,     109328 ,    224
22/01/25 ,   56.74 ,   56.93 ,   58.66 ,   56.07 ,   58.66 ,       7672 ,    316
21/01/25 ,   59.16 ,   58.93 ,   59.51 ,   58.78 ,   58.78 ,       9439 ,    200
20/01/25 ,   58.78 ,   58.72 ,   59.46 ,   58.32 ,   59.45 ,       1564 ,    104
17/01/25 ,   59.09 ,   59.09 ,   59.52 ,   58.73 ,   59.18 ,       2297 ,    101
16/01/25 ,   59.18 ,   59.11 ,   59.26 ,   57.61 ,   57.61 ,      99044 ,    176
15/01/25 ,   57.61 ,   57.92 ,   58.35 ,   57.52 ,   58.12 ,      21470 ,    138
14/01/25 ,   57.90 ,   57.64 ,   58.35 ,   57.36 ,   58.29 ,       2010 ,     97
13/01/25 ,   58.29 ,   58.16 ,   58.46 ,   57.25 ,   58.05 ,      20437 ,    169
10/01/25 ,   57.51 ,   57.74 ,   58.03 ,   57.07 ,   57.96 ,      16530 ,    125
09/01/25 ,   57.96 ,   57.66 ,   57.98 ,   57.32 ,   57.37 ,       2995 ,    104
08/01/25 ,   57.46 ,   57.80 ,   59.63 ,   57.42 ,   59.63 ,       1631 ,    154
07/01/25 ,   59.14 ,   58.80 ,   59.39 ,   57.32 ,   58.12 ,      11239 ,   2132
06/01/25 ,   58.12 ,   58.18 ,   59.89 ,   57.72 ,   59.89 ,       8689 ,    213
03/01/25 ,   59.49 ,   59.12 ,   59.49 ,   58.59 ,   58.82 ,       3928 ,    134
02/01/25 ,   58.81 ,   59.36 ,   59.88 ,   58.67 ,   59.64 ,       7822 ,    241
30/12/24 ,   58.97 ,   58.86 ,   60.25 ,   58.49 ,   60.25 ,       3573 ,    180
27/12/24 ,   60.25 ,   59.98 ,   60.26 ,   59.19 ,   59.63 ,       1966 ,    123
26/12/24 ,   59.63 ,   59.53 ,   60.00 ,   59.30 ,   59.80 ,      14788 ,   1785
23/12/24 ,   59.77 ,   59.03 ,   59.77 ,   58.54 ,   58.55 ,       5065 ,    221
20/12/24 ,   58.54 ,   58.37 ,   58.81 ,   57.49 ,   58.34 ,       5754 ,    274
19/12/24 ,   58.34 ,   58.82 ,   60.48 ,   58.34 ,   60.46 ,       9759 ,    243
18/12/24 ,   60.47 ,   60.05 ,   60.90 ,   59.43 ,   59.69 ,      28571 ,   2033
17/12/24 ,   59.10 ,   59.17 ,   59.80 ,   58.39 ,   59.35 ,      11147 ,    181
16/12/24 ,   59.16 ,   59.05 ,   59.25 ,   58.36 ,   58.93 ,       5015 ,    182
13/12/24 ,   58.93 ,   58.35 ,   58.93 ,   57.40 ,   57.95 ,       4450 ,    157
12/12/24 ,   58.29 ,   58.22 ,   58.68 ,   57.54 ,   57.81 ,       9148 ,    168
11/12/24 ,   58.34 ,   58.60 ,   60.45 ,   57.96 ,   60.45 ,      12345 ,    281
10/12/24 ,   60.03 ,   59.89 ,   60.27 ,   59.50 ,   60.27 ,       5378 ,    156
09/12/24 ,   60.27 ,   60.14 ,   60.63 ,   59.60 ,   60.29 ,       4308 ,    168
06/12/24 ,   60.29 ,   59.93 ,   60.29 ,   59.35 ,   59.65 ,       8076 ,    168
05/12/24 ,   59.42 ,   59.35 ,   60.39 ,   59.01 ,   60.39 ,      37143 ,    869
04/12/24 ,   60.39 ,   60.41 ,   61.38 ,   60.05 ,   61.38 ,       4122 ,    139
03/12/24 ,   61.39 ,   61.41 ,   62.37 ,   61.26 ,   62.24 ,      41422 ,    211
02/12/24 ,   62.37 ,   62.09 ,   62.49 ,   61.69 ,   62.10 ,      20419 ,    907
29/11/24 ,   61.82 ,   62.16 ,   62.96 ,   61.14 ,   62.42 ,      10440 ,   1091
28/11/24 ,   62.14 ,   61.96 ,   62.63 ,   60.17 ,   61.25 ,       5760 ,    224
27/11/24 ,   61.26 ,   60.39 ,   61.26 ,   59.51 ,   59.51 ,      10901 ,    830
26/11/24 ,   59.51 ,   59.51 ,   59.75 ,   58.84 ,   59.26 ,      10207 ,    170
25/11/24 ,   60.07 ,   59.72 ,   60.18 ,   58.86 ,   59.73 ,       8174 ,   1336
22/11/24 ,   59.54 ,   59.54 ,   60.32 ,   59.04 ,   60.03 ,       2675 ,    153
21/11/24 ,   59.85 ,   59.37 ,   59.85 ,   57.96 ,   57.96 ,       7480 ,    449
19/11/24 ,   57.96 ,   58.10 ,   58.84 ,   57.75 ,   58.84 ,      16211 ,    148
18/11/24 ,   58.84 ,   58.51 ,   58.84 ,   58.06 ,   58.68 ,       9256 ,    179
14/11/24 ,   58.08 ,   57.95 ,   58.84 ,   57.37 ,   58.73 ,       5624 ,    201
13/11/24 ,   58.74 ,   58.24 ,   58.74 ,   57.61 ,   57.86 ,       7584 ,    168
12/11/24 ,   58.06 ,   58.44 ,   59.27 ,   57.83 ,   58.66 ,       4905 ,    210
11/11/24 ,   59.10 ,   59.38 ,   60.19 ,   58.76 ,   59.34 ,       9067 ,    244
08/11/24 ,   58.93 ,   59.13 ,   59.72 ,   58.66 ,   59.13 ,       3883 ,    240
07/11/24 ,   58.88 ,   58.94 ,   59.89 ,   58.36 ,   59.89 ,       5281 ,    258
06/11/24 ,   59.32 ,   60.26 ,   61.37 ,   58.97 ,   61.34 ,       8021 ,    302
05/11/24 ,   59.35 ,   59.84 ,   60.39 ,   59.35 ,   60.20 ,       2823 ,    217
04/11/24 ,   60.19 ,   60.86 ,   62.22 ,   60.19 ,   62.22 ,       7463 ,    294
01/11/24 ,   61.99 ,   61.50 ,   62.19 ,   61.02 ,   61.27 ,       4012 ,    183
31/10/24 ,   61.29 ,   61.11 ,   61.32 ,   60.60 ,   61.30 ,       2358 ,    179
30/10/24 ,   61.14 ,   60.91 ,   61.35 ,   60.72 ,   61.20 ,     113069 ,    169
29/10/24 ,   60.99 ,   60.97 ,   61.21 ,   60.68 ,   60.88 ,       2484 ,    110
28/10/24 ,   61.00 ,   60.70 ,   61.00 ,   60.14 ,   60.64 ,      93856 ,    206
25/10/24 ,   60.69 ,   60.89 ,   61.47 ,   60.38 ,   61.32 ,      26472 ,    157
24/10/24 ,   61.27 ,   61.43 ,   62.30 ,   61.02 ,   62.18 ,       1630 ,    106
23/10/24 ,   62.18 ,   61.84 ,   62.18 ,   61.32 ,   61.59 ,       4295 ,    133
22/10/24 ,   61.63 ,   61.34 ,   61.67 ,   60.64 ,   60.94 ,       4252 ,    112
21/10/24 ,   61.25 ,   61.51 ,   62.32 ,   61.06 ,   62.32 ,       4576 ,    149
18/10/24 ,   61.60 ,   61.49 ,   62.02 ,   60.84 ,   61.64 ,       2139 ,    126
17/10/24 ,   61.50 ,   61.39 ,   61.67 ,   61.17 ,   61.32 ,       2121 ,     87
16/10/24 ,   61.19 ,   61.31 ,   61.67 ,   61.07 ,   61.32 ,       2620 ,    226
15/10/24 ,   61.31 ,   61.01 ,   62.02 ,   58.90 ,   59.66 ,       4762 ,    228
14/10/24 ,   59.62 ,   59.54 ,   60.07 ,   59.20 ,   59.37 ,       1879 ,    104
11/10/24 ,   59.83 ,   59.93 ,   60.34 ,   59.02 ,   59.02 ,       6004 ,    142
10/10/24 ,   59.02 ,   59.06 ,   59.34 ,   58.89 ,   59.28 ,       2094 ,    160
09/10/24 ,   59.28 ,   58.96 ,   59.33 ,   58.48 ,   58.48 ,       4259 ,    135
08/10/24 ,   58.40 ,   57.97 ,   58.40 ,   57.78 ,   58.21 ,      17547 ,    294
07/10/24 ,   57.84 ,   57.66 ,   57.94 ,   57.33 ,   57.78 ,       2728 ,    251
04/10/24 ,   57.78 ,   57.20 ,   57.78 ,   57.14 ,   57.32 ,     126376 ,    111
03/10/24 ,   57.82 ,   58.00 ,   58.41 ,   57.75 ,   58.24 ,       2215 ,     87
02/10/24 ,   57.94 ,   57.91 ,   58.06 ,   57.46 ,   58.05 ,       9597 ,    116
01/10/24 ,   58.37 ,   58.06 ,   58.61 ,   57.80 ,   58.02 ,      45549 ,    161
30/09/24 ,   58.02 ,   57.83 ,   58.36 ,   57.55 ,   58.34 ,       4131 ,   1406
27/09/24 ,   57.83 ,   58.15 ,   58.61 ,   57.63 ,   57.63 ,       7890 ,    109
26/09/24 ,   57.63 ,   57.73 ,   58.04 ,   57.31 ,   57.76 ,       7379 ,    239
25/09/24 ,   57.96 ,   58.26 ,   58.87 ,   57.96 ,   58.71 ,       6630 ,    119
24/09/24 ,   58.33 ,   58.76 ,   59.68 ,   58.15 ,   59.68 ,     112196 ,    171
23/09/24 ,   59.49 ,   59.52 ,   60.23 ,   59.28 ,   59.85 ,      23377 ,    219
20/09/24 ,   59.65 ,   59.71 ,   59.94 ,   58.99 ,   59.56 ,       6687 ,    117
19/09/24 ,   58.98 ,   59.12 ,   59.86 ,   58.86 ,   59.86 ,       1210 ,    155
18/09/24 ,   59.86 ,   60.16 ,   60.64 ,   59.50 ,   60.45 ,       3205 ,    109
17/09/24 ,   60.45 ,   60.31 ,   60.99 ,   60.00 ,   60.99 ,       2165 ,     92
16/09/24 ,   60.72 ,   60.75 ,   60.99 ,   60.30 ,   60.64 ,       8928 ,     96
13/09/24 ,   60.63 ,   60.73 ,   61.22 ,   60.35 ,   61.19 ,      11573 ,    130
12/09/24 ,   60.63 ,   61.02 ,   61.54 ,   60.63 ,   61.16 ,       2232 ,    116
11/09/24 ,   61.16 ,   61.50 ,   62.35 ,   61.10 ,   62.35 ,       4435 ,    130
10/09/24 ,   62.35 ,   62.23 ,   62.48 ,   61.24 ,   61.24 ,       5076 ,    177
09/09/24 ,   61.23 ,   61.23 ,   61.80 ,   60.72 ,   61.04 ,       1922 ,    137
06/09/24 ,   60.72 ,   60.68 ,   61.04 ,   60.28 ,   60.35 ,       2650 ,    110
05/09/24 ,   60.75 ,   60.88 ,   62.08 ,   60.54 ,   60.87 ,      39706 ,    147
04/09/24 ,   62.11 ,   62.09 ,   62.67 ,   60.74 ,   60.74 ,     100133 ,    152
03/09/24 ,   61.98 ,   62.31 ,   62.39 ,   60.30 ,   60.30 ,     229298 ,    843
02/09/24 ,   60.89 ,   61.81 ,   63.16 ,   59.34 ,   62.24 ,       8405 ,    340
30/08/24 ,   61.60 ,   61.38 ,   62.02 ,   60.62 ,   60.62 ,       9237 ,    186
29/08/24 ,   60.64 ,   60.91 ,   61.30 ,   60.34 ,   60.34 ,      14451 ,    281
28/08/24 ,   60.14 ,   59.97 ,   60.14 ,   59.15 ,   59.15 ,       8207 ,    160
27/08/24 ,   59.08 ,   59.08 ,   59.37 ,   58.64 ,   58.64 ,       3991 ,    145
26/08/24 ,   59.34 ,   59.41 ,   59.91 ,   58.60 ,   59.91 ,      13885 ,    171
23/08/24 ,   59.03 ,   58.56 ,   59.85 ,   58.50 ,   59.85 ,      50280 ,    130
22/08/24 ,   59.54 ,   58.90 ,   59.94 ,   58.27 ,   58.27 ,      35843 ,    178
21/08/24 ,   58.05 ,   57.97 ,   58.27 ,   57.43 ,   57.52 ,      37752 ,    153
20/08/24 ,   57.52 ,   57.61 ,   57.84 ,   57.06 ,   57.09 ,      24719 ,    168
19/08/24 ,   56.81 ,   56.74 ,   57.30 ,   56.42 ,   56.76 ,       5901 ,    157
16/08/24 ,   57.30 ,   57.28 ,   57.42 ,   56.71 ,   57.42 ,      15113 ,    145
15/08/24 ,   57.45 ,   57.18 ,   57.53 ,   56.31 ,   56.31 ,      66632 ,    197
14/08/24 ,   56.81 ,   56.76 ,   57.08 ,   56.44 ,   56.80 ,       3951 ,    180
13/08/24 ,   56.84 ,   56.65 ,   57.71 ,   56.30 ,   57.58 ,       6303 ,    248
12/08/24 ,   57.71 ,   57.69 ,   58.27 ,   57.14 ,   58.19 ,      20255 ,    174
09/08/24 ,   58.20 ,   57.95 ,   58.56 ,   57.64 ,   58.56 ,       3968 ,    115
08/08/24 ,   58.56 ,   58.73 ,   59.25 ,   58.42 ,   58.53 ,       4511 ,    145
07/08/24 ,   58.56 ,   58.65 ,   59.10 ,   58.22 ,   58.85 ,       4501 ,    162
06/08/24 ,   58.85 ,   59.05 ,   60.17 ,   58.85 ,   59.80 ,      15141 ,    252
05/08/24 ,   61.03 ,   61.21 ,   62.77 ,   60.37 ,   61.46 ,      18815 ,    396
02/08/24 ,   61.47 ,   61.13 ,   61.93 ,   60.49 ,   60.76 ,      16546 ,    328
01/08/24 ,   60.20 ,   59.42 ,   60.37 ,   58.42 ,   58.89 ,      41227 ,    249
31/07/24 ,   58.89 ,   59.20 ,   59.94 ,   58.69 ,   59.57 ,      15394 ,    405
30/07/24 ,   59.57 ,   59.41 ,   59.59 ,   58.59 ,   58.76 ,       6281 ,    115
29/07/24 ,   58.93 ,   58.87 ,   59.33 ,   58.38 ,   59.30 ,       3835 ,    147
26/07/24 ,   59.67 ,   59.66 ,   60.01 ,   58.88 ,   59.22 ,      27146 ,    138
25/07/24 ,   59.41 ,   58.94 ,   59.50 ,   57.53 ,   58.06 ,      10991 ,    180
24/07/24 ,   58.17 ,   57.52 ,   58.17 ,   56.04 ,   56.04 ,       8549 ,    201
23/07/24 ,   56.09 ,   55.80 ,   56.59 ,   55.04 ,   55.69 ,       5748 ,    194
22/07/24 ,   56.38 ,   56.28 ,   56.87 ,   55.85 ,   56.47 ,       4481 ,    118
19/07/24 ,   56.87 ,   56.64 ,   56.89 ,   56.14 ,   56.86 ,       3236 ,    124
18/07/24 ,   57.14 ,   56.95 ,   57.35 ,   56.23 ,   56.23 ,       9202 ,    171
17/07/24 ,   56.43 ,   55.75 ,   56.59 ,   53.57 ,   53.57 ,      22915 ,    290
16/07/24 ,   53.56 ,   53.46 ,   53.84 ,   53.05 ,   53.59 ,       3345 ,    172
15/07/24 ,   53.33 ,   53.49 ,   53.92 ,   53.15 ,   53.79 ,       7046 ,    147
12/07/24 ,   53.60 ,   53.59 ,   53.84 ,   53.23 ,   53.38 ,       1587 ,    107
11/07/24 ,   53.28 ,   53.20 ,   53.58 ,   52.59 ,   53.11 ,     186462 ,    108
10/07/24 ,   52.99 ,   52.63 ,   52.99 ,   51.78 ,   52.00 ,       9728 ,    104
09/07/24 ,   52.00 ,   52.02 ,   52.33 ,   51.82 ,   52.25 ,       8335 ,    165
08/07/24 ,   52.12 ,   52.40 ,   52.90 ,   52.12 ,   52.48 ,       8742 ,    175
05/07/24 ,   52.48 ,   52.33 ,   52.73 ,   52.07 ,   52.24 ,      16485 ,    198
04/07/24 ,   52.24 ,   52.34 ,   52.95 ,   52.24 ,   52.95 ,       2787 ,    278
03/07/24 ,   52.95 ,   53.17 ,   54.63 ,   52.84 ,   54.63 ,       8979 ,    233
02/07/24 ,   54.34 ,   54.31 ,   54.68 ,   54.04 ,   54.15 ,       7544 ,    229
01/07/24 ,   54.34 ,   53.96 ,   54.52 ,   53.44 ,   53.59 ,      28403 ,    309
28/06/24 ,   53.59 ,   53.57 ,   53.78 ,   53.06 ,   53.29 ,     189866 ,    254
27/06/24 ,   52.49 ,   52.63 ,   53.25 ,   52.18 ,   52.18 ,       4684 ,    190
26/06/24 ,   53.25 ,   53.13 ,   53.30 ,   52.65 ,   53.15 ,       8972 ,    201
25/06/24 ,   52.65 ,   52.73 ,   53.15 ,   52.45 ,   53.15 ,       2173 ,    198
24/06/24 ,   52.93 ,   52.76 ,   53.22 ,   52.35 ,   53.22 ,       3533 ,    233
21/06/24 ,   53.22 ,   53.03 ,   53.25 ,   52.53 ,   53.13 ,       7203 ,    212
20/06/24 ,   53.03 ,   52.64 ,   53.03 ,   51.47 ,   51.95 ,       4955 ,    137
19/06/24 ,   52.11 ,   52.11 ,   52.17 ,   51.95 ,   51.98 ,       1149 ,    206
18/06/24 ,   51.98 ,   51.82 ,   52.11 ,   51.47 ,   52.11 ,       5454 ,    139
17/06/24 ,   52.03 ,   51.69 ,   52.03 ,   51.19 ,   51.19 ,       2785 ,    175
14/06/24 ,   51.06 ,   51.15 ,   51.38 ,   50.83 ,   51.38 ,       5318 ,    144
13/06/24 ,   51.36 ,   51.21 ,   51.61 ,   51.08 ,   51.55 ,       3389 ,    126
12/06/24 ,   51.61 ,   51.58 ,   51.97 ,   51.07 ,   51.72 ,       1931 ,    118
11/06/24 ,   51.61 ,   51.46 ,   51.77 ,   50.98 ,   51.77 ,       3084 ,     72
10/06/24 ,   51.73 ,   51.53 ,   51.92 ,   51.25 ,   51.54 ,       2942 ,    137
07/06/24 ,   51.47 ,   51.24 ,   51.47 ,   50.59 ,   50.65 ,       2919 ,    105
06/06/24 ,   50.65 ,   50.40 ,   50.73 ,   50.00 ,   50.08 ,       4721 ,    116
05/06/24 ,   50.85 ,   50.80 ,   51.18 ,   50.51 ,   50.88 ,       3367 ,    270
04/06/24 ,   51.14 ,   50.85 ,   51.18 ,   50.68 ,   50.93 ,      15442 ,    138
03/06/24 ,   50.78 ,   50.66 ,   51.15 ,   50.35 ,   50.54 ,      13732 ,    210
31/05/24 ,   50.59 ,   50.21 ,   50.72 ,   49.54 ,   49.55 ,       8605 ,    209
29/05/24 ,   49.43 ,   49.30 ,   49.50 ,   48.94 ,   48.94 ,      39852 ,    158
28/05/24 ,   48.94 ,   49.15 ,   49.74 ,   48.87 ,   49.70 ,      49465 ,    319
27/05/24 ,   50.01 ,   50.05 ,   50.16 ,   49.90 ,   50.16 ,       1149 ,    131
24/05/24 ,   50.07 ,   50.08 ,   51.11 ,   49.85 ,   51.11 ,       4547 ,    160
23/05/24 ,   50.66 ,   51.06 ,   51.85 ,   50.49 ,   51.85 ,       5610 ,    143
22/05/24 ,   51.87 ,   51.49 ,   51.97 ,   50.69 ,   50.69 ,       4428 ,    224
21/05/24 ,   50.63 ,   50.64 ,   50.97 ,   50.46 ,   50.97 ,       1679 ,    131
20/05/24 ,   51.07 ,   50.99 ,   51.81 ,   50.73 ,   51.68 ,       7670 ,    235
17/05/24 ,   51.34 ,   51.39 ,   51.77 ,   51.29 ,   51.48 ,       4980 ,    166
16/05/24 ,   51.52 ,   51.47 ,   51.59 ,   50.89 ,   51.16 ,       5953 ,    220
15/05/24 ,   51.16 ,   50.95 ,   51.16 ,   50.66 ,   50.81 ,       5405 ,    122
14/05/24 ,   50.70 ,   50.65 ,   50.94 ,   50.43 ,   50.44 ,       3773 ,    187
13/05/24 ,   50.63 ,   50.36 ,   50.79 ,   50.09 ,   50.52 ,       8598 ,    178
10/05/24 ,   50.54 ,   50.27 ,   50.54 ,   50.02 ,   50.23 ,       1942 ,    109
09/05/24 ,   50.11 ,   50.21 ,   50.61 ,   49.50 ,   49.51 ,       4770 ,    247
08/05/24 ,   49.40 ,   49.47 ,   49.75 ,   49.19 ,   49.19 ,       8045 ,    164
07/05/24 ,   49.11 ,   49.22 ,   49.43 ,   49.05 ,   49.18 ,       8547 ,    234
06/05/24 ,   49.18 ,   49.12 ,   49.67 ,   48.92 ,   49.43 ,       8384 ,    303
03/05/24 ,   49.28 ,   49.26 ,   49.93 ,   49.08 ,   49.93 ,       6856 ,    196
02/05/24 ,   49.94 ,   50.10 ,   50.86 ,   49.69 ,   50.56 ,      11159 ,    362
30/04/24 ,   48.99 ,   49.18 ,   49.37 ,   48.99 ,   49.23 ,       3270 ,    182
29/04/24 ,   48.87 ,   48.86 ,   49.13 ,   48.60 ,   48.65 ,       7483 ,    510
26/04/24 ,   48.86 ,   48.97 ,   49.49 ,   48.77 ,   49.49 ,      10299 ,    184
25/04/24 ,   49.50 ,   49.74 ,   50.37 ,   49.34 ,   50.07 ,       5011 ,    121
24/04/24 ,   50.04 ,   49.82 ,   50.06 ,   49.47 ,   50.05 ,       7911 ,    107
23/04/24 ,   50.06 ,   50.09 ,   50.61 ,   49.77 ,   50.19 ,      11019 ,    118
22/04/24 ,   50.17 ,   50.35 ,   50.67 ,   50.03 ,   50.03 ,      15515 ,    149
19/04/24 ,   50.03 ,   49.93 ,   50.11 ,   49.57 ,   49.77 ,       9563 ,    113
18/04/24 ,   49.66 ,   49.54 ,   49.92 ,   48.99 ,   49.61 ,      12175 ,    154
17/04/24 ,   49.44 ,   49.27 ,   49.73 ,   49.03 ,   49.73 ,       7398 ,    155
16/04/24 ,   49.73 ,   49.59 ,   50.22 ,   49.25 ,   50.07 ,      22148 ,    164
15/04/24 ,   50.07 ,   50.31 ,   50.48 ,   49.43 ,   49.43 ,      32800 ,    196
12/04/24 ,   49.30 ,   49.33 ,   49.89 ,   49.15 ,   49.56 ,      12681 ,    155
11/04/24 ,   49.35 ,   49.71 ,   49.92 ,   49.28 ,   49.57 ,       4071 ,    131
10/04/24 ,   49.85 ,   49.93 ,   50.32 ,   49.57 ,   49.71 ,       2804 ,    107
09/04/24 ,   49.71 ,   49.65 ,   49.82 ,   49.33 ,   49.45 ,       4038 ,    174
08/04/24 ,   49.88 ,   49.97 ,   50.47 ,   49.83 ,   50.47 ,       9434 ,    210
05/04/24 ,   50.48 ,   50.34 ,   50.65 ,   50.02 ,   50.46 ,       2049 ,    153
04/04/24 ,   50.46 ,   50.40 ,   50.99 ,   50.32 ,   50.95 ,      89235 ,    197
03/04/24 ,   50.74 ,   50.93 ,   52.33 ,   50.74 ,   52.08 ,      19040 ,    187
02/04/24 ,   52.00 ,   51.69 ,   52.18 ,   51.47 ,   52.18 ,       2514 ,    161
01/04/24 ,   52.18 ,   51.95 ,   52.18 ,   51.63 ,   51.80 ,      31325 ,   1863
28/03/24 ,   51.89 ,   51.63 ,   51.93 ,   51.43 ,   51.43 ,       5030 ,    349
27/03/24 ,   51.43 ,   51.09 ,   51.43 ,   50.51 ,   50.51 ,      33323 ,    278
26/03/24 ,   50.51 ,   50.54 ,   50.83 ,   50.37 ,   50.44 ,       5214 ,    160
25/03/24 ,   50.53 ,   50.51 ,   50.70 ,   50.43 ,   50.70 ,       5949 ,    156
22/03/24 ,   50.70 ,   50.71 ,   50.96 ,   50.59 ,   50.78 ,       5097 ,    115
21/03/24 ,   50.57 ,   50.71 ,   51.01 ,   50.47 ,   50.53 ,       6984 ,   1100
20/03/24 ,   50.53 ,   50.59 ,   51.19 ,   50.44 ,   51.19 ,      24306 ,    205
19/03/24 ,   51.19 ,   51.09 ,   51.75 ,   51.04 ,   51.34 ,      82692 ,    320
18/03/24 ,   51.14 ,   51.37 ,   51.73 ,   51.11 ,   51.55 ,      58328 ,    345
15/03/24 ,   51.53 ,   51.50 ,   52.18 ,   51.11 ,   52.18 ,      90954 ,    196
14/03/24 ,   52.18 ,   51.74 ,   52.50 ,   51.69 ,   52.47 ,      53498 ,    148
13/03/24 ,   52.47 ,   52.37 ,   53.22 ,   52.18 ,   53.22 ,       5787 ,    124
12/03/24 ,   52.86 ,   52.66 ,   52.86 ,   52.21 ,   52.22 ,       3304 ,    133
11/03/24 ,   52.22 ,   52.06 ,   52.36 ,   51.39 ,   51.92 ,      12336 ,    201
08/03/24 ,   51.92 ,   51.66 ,   52.09 ,   51.04 ,   51.04 ,       2673 ,    193
07/03/24 ,   51.04 ,   51.22 ,   51.72 ,   50.91 ,   51.43 ,       5029 ,    839
06/03/24 ,   51.35 ,   51.46 ,   51.86 ,   51.32 ,   51.66 ,       4514 ,    141
05/03/24 ,   51.66 ,   51.64 ,   52.08 ,   51.43 ,   51.59 ,       3841 ,    117
04/03/24 ,   51.59 ,   51.39 ,   52.53 ,   51.05 ,   52.53 ,       6291 ,    201
01/03/24 ,   52.53 ,   52.42 ,   52.53 ,   51.98 ,   52.41 ,     116763 ,    318
29/02/24 ,   52.41 ,   52.42 ,   52.64 ,   52.18 ,   52.18 ,       4599 ,    129
28/02/24 ,   52.18 ,   51.96 ,   52.33 ,   51.47 ,   51.47 ,       5027 ,    157
27/02/24 ,   51.73 ,   51.76 ,   52.08 ,   51.46 ,   51.90 ,      20448 ,    134
26/02/24 ,   52.34 ,   52.29 ,   52.60 ,   52.18 ,   52.60 ,       3961 ,    121
23/02/24 ,   52.75 ,   52.55 ,   52.80 ,   51.94 ,   51.95 ,      10467 ,    179
22/02/24 ,   51.95 ,   51.45 ,   52.03 ,   50.89 ,   51.02 ,       7461 ,    325
21/02/24 ,   51.01 ,   50.79 ,   51.04 ,   50.51 ,   50.70 ,       9549 ,    228
20/02/24 ,   50.75 ,   50.66 ,   51.12 ,   50.18 ,   51.12 ,       3688 ,    175
19/02/24 ,   51.13 ,   50.64 ,   51.13 ,   50.03 ,   50.47 ,       1855 ,    147
16/02/24 ,   50.81 ,   50.81 ,   51.16 ,   50.56 ,   50.91 ,       1647 ,    137
15/02/24 ,   50.90 ,   50.78 ,   51.09 ,   49.91 ,   50.21 ,       2981 ,    144
14/02/24 ,   50.21 ,   50.14 ,   50.52 ,   49.92 ,   50.26 ,       2235 ,    131
09/02/24 ,   50.20 ,   50.36 ,   50.75 ,   50.20 ,   50.75 ,       3370 ,    109
08/02/24 ,   50.75 ,   50.47 ,   51.13 ,   50.36 ,   51.13 ,       6107 ,     98
07/02/24 ,   51.07 ,   50.98 ,   51.23 ,   50.72 ,   50.72 ,       5621 ,    146
06/02/24 ,   50.72 ,   50.67 ,   51.18 ,   50.16 ,   50.35 ,       6846 ,    139
05/02/24 ,   50.34 ,   50.54 ,   50.88 ,   50.34 ,   50.55 ,       2816 ,     98
02/02/24 ,   50.57 ,   50.55 ,   50.88 ,   50.32 ,   50.37 ,       9809 ,    129
01/02/24 ,   50.37 ,   50.52 ,   51.24 ,   50.36 ,   51.24 ,       3726 ,    598
31/01/24 ,   51.23 ,   50.96 ,   51.47 ,   50.88 ,   50.89 ,       4133 ,    101
30/01/24 ,   50.88 ,   51.00 ,   51.40 ,   50.75 ,   50.75 ,      13381 ,    116
29/01/24 ,   51.06 ,   51.11 ,   51.35 ,   50.73 ,   50.73 ,      15394 ,    281
26/01/24 ,   50.80 ,   50.86 ,   51.36 ,   50.75 ,   51.13 ,       3165 ,     99
25/01/24 ,   50.81 ,   50.79 ,   51.08 ,   50.65 ,   50.97 ,       1462 ,    171
24/01/24 ,   50.80 ,   50.83 ,   51.37 ,   50.57 ,   51.37 ,       4995 ,    150
23/01/24 ,   51.37 ,   51.70 ,   52.59 ,   50.73 ,   52.50 ,      12365 ,    155
22/01/24 ,   52.50 ,   52.46 ,   52.70 ,   51.64 ,   51.64 ,      17334 ,    328
19/01/24 ,   51.65 ,   51.52 ,   51.81 ,   51.19 ,   51.56 ,       4909 ,    127
18/01/24 ,   51.56 ,   51.42 ,   51.61 ,   51.23 ,   51.31 ,       5683 ,     97
17/01/24 ,   51.30 ,   51.42 ,   51.61 ,   51.20 ,   51.21 ,       2111 ,     87
16/01/24 ,   51.21 ,   51.34 ,   51.75 ,   51.20 ,   51.75 ,       4529 ,    183
15/01/24 ,   51.74 ,   51.54 ,   51.74 ,   50.85 ,   51.06 ,       1845 ,    132
12/01/24 ,   51.06 ,   50.95 ,   51.52 ,   50.33 ,   51.52 ,       1452 ,    180
11/01/24 ,   51.01 ,   51.07 ,   51.71 ,   50.87 ,   51.71 ,       6147 ,    137
10/01/24 ,   51.29 ,   51.35 ,   51.62 ,   51.11 ,   51.48 ,       1547 ,    102
09/01/24 ,   51.48 ,   51.32 ,   51.74 ,   51.08 ,   51.28 ,      10531 ,    172
08/01/24 ,   51.23 ,   50.76 ,   51.23 ,   50.61 ,   50.83 ,       4537 ,    138
05/01/24 ,   50.83 ,   51.11 ,   51.40 ,   50.64 ,   51.07 ,      18741 ,    281
04/01/24 ,   51.04 ,   51.38 ,   51.85 ,   51.03 ,   51.40 ,       9726 ,    264
03/01/24 ,   51.40 ,   51.34 ,   51.61 ,   50.42 ,   50.42 ,      12752 ,    172
02/01/24 ,   51.23 ,   50.75 ,   51.52 ,   49.09 ,   49.09 ,      19422 ,    679
28/12/23 ,   49.08 ,   49.29 ,   49.54 ,   48.94 ,   49.34 ,      15848 ,    197
27/12/23 ,   48.82 ,   48.99 ,   49.13 ,   48.80 ,   48.80 ,       4134 ,    146
26/12/23 ,   48.80 ,   48.90 ,   49.18 ,   48.71 ,   49.18 ,       5306 ,    166
22/12/23 ,   49.00 ,   49.13 ,   49.42 ,   48.94 ,   49.18 ,      10323 ,    752
21/12/23 ,   49.03 ,   48.90 ,   49.21 ,   48.67 ,   49.05 ,       4091 ,    160
20/12/23 ,   49.04 ,   49.28 ,   49.62 ,   49.04 ,   49.52 ,       5916 ,    172
19/12/23 ,   49.38 ,   49.30 ,   49.49 ,   49.04 ,   49.33 ,       4308 ,    190
18/12/23 ,   49.47 ,   49.75 ,   50.14 ,   49.47 ,   49.69 ,       3539 ,    224
15/12/23 ,   49.50 ,   49.77 ,   50.60 ,   49.28 ,   49.96 ,       8621 ,    161
14/12/23 ,   49.00 ,   49.64 ,   49.91 ,   49.00 ,   49.62 ,       9426 ,    205
13/12/23 ,   49.62 ,   49.55 ,   49.84 ,   49.03 ,   49.81 ,       9297 ,    184
12/12/23 ,   49.81 ,   49.83 ,   50.09 ,   49.43 ,   49.59 ,       8008 ,    161
11/12/23 ,   49.59 ,   49.62 ,   50.03 ,   49.27 ,   49.27 ,       3077 ,    140
08/12/23 ,   49.37 ,   49.40 ,   49.86 ,   49.13 ,   49.22 ,       8122 ,    329
07/12/23 ,   49.36 ,   49.65 ,   49.88 ,   49.23 ,   49.23 ,       9184 ,    149
06/12/23 ,   49.68 ,   50.14 ,   50.69 ,   49.68 ,   50.67 ,       7923 ,    269
05/12/23 ,   50.67 ,   50.89 ,   51.33 ,   50.61 ,   50.95 ,       6890 ,   1295
04/12/23 ,   50.94 ,   50.95 ,   51.23 ,   50.06 ,   50.06 ,      12156 ,    327
01/12/23 ,   50.06 ,   49.75 ,   50.17 ,   49.28 ,   49.52 ,      19683 ,    621
30/11/23 ,   49.39 ,   49.19 ,   49.52 ,   48.46 ,   48.54 ,      14528 ,    293
29/11/23 ,   48.27 ,   48.20 ,   48.50 ,   47.90 ,   47.90 ,      47154 ,    191
28/11/23 ,   47.89 ,   47.85 ,   48.26 ,   47.69 ,   48.09 ,      13887 ,    297
27/11/23 ,   48.09 ,   48.17 ,   48.48 ,   48.01 ,   48.31 ,       4026 ,    143
24/11/23 ,   48.06 ,   48.33 ,   48.58 ,   47.34 ,   47.34 ,       7640 ,    170
23/11/23 ,   47.93 ,   47.74 ,   48.36 ,   47.33 ,   48.17 ,       2218 ,    314
22/11/23 ,   48.17 ,   48.06 ,   48.21 ,   47.76 ,   48.01 ,       7699 ,    160
21/11/23 ,   47.98 ,   47.89 ,   48.05 ,   47.33 ,   47.60 ,       8570 ,    351
20/11/23 ,   47.26 ,   47.16 ,   47.85 ,   46.80 ,   47.52 ,      13495 ,   1219
17/11/23 ,   47.27 ,   47.29 ,   47.91 ,   47.08 ,   47.09 ,       2669 ,    151
16/11/23 ,   47.09 ,   46.88 ,   47.09 ,   46.63 ,   46.66 ,       9656 ,    186
14/11/23 ,   46.36 ,   46.49 ,   46.70 ,   46.10 ,   46.54 ,      19375 ,    379
13/11/23 ,   46.54 ,   46.76 ,   47.13 ,   46.52 ,   46.71 ,      17404 ,    633
10/11/23 ,   46.70 ,   46.66 ,   47.17 ,   46.20 ,   46.88 ,      14939 ,    330
09/11/23 ,   46.88 ,   47.16 ,   47.79 ,   46.88 ,   47.72 ,      27737 ,    399
08/11/23 ,   47.71 ,   47.68 ,   47.94 ,   47.48 ,   47.48 ,       5806 ,    182
07/11/23 ,   47.47 ,   47.56 ,   47.83 ,   47.47 ,   47.69 ,       6058 ,    174
06/11/23 ,   47.72 ,   47.97 ,   48.23 ,   47.72 ,   47.84 ,       6644 ,    194
03/11/23 ,   47.79 ,   47.83 ,   48.10 ,   47.50 ,   47.82 ,       9567 ,    230
01/11/23 ,   47.81 ,   48.11 ,   48.41 ,   47.81 ,   48.13 ,       5611 ,    698
31/10/23 ,   48.16 ,   48.08 ,   48.23 ,   47.82 ,   47.82 ,       2403 ,    115
30/10/23 ,   47.72 ,   47.67 ,   47.89 ,   46.88 ,   46.88 ,       7594 ,    131
27/10/23 ,   46.98 ,   47.00 ,   47.92 ,   46.58 ,   47.92 ,      25693 ,    328
26/10/23 ,   48.14 ,   48.47 ,   49.19 ,   48.08 ,   49.19 ,      22282 ,    313
25/10/23 ,   49.02 ,   48.90 ,   49.10 ,   48.53 ,   48.78 ,      22431 ,    677
24/10/23 ,   48.74 ,   48.78 ,   49.14 ,   48.52 ,   48.94 ,      12642 ,    229
23/10/23 ,   48.93 ,   49.13 ,   49.78 ,   48.93 ,   49.73 ,      20461 ,    235
20/10/23 ,   49.74 ,   49.84 ,   50.10 ,   49.64 ,   49.70 ,      13151 ,    265
19/10/23 ,   49.70 ,   49.46 ,   49.99 ,   49.04 ,   49.73 ,      17860 ,    207
18/10/23 ,   49.73 ,   49.81 ,   50.70 ,   49.63 ,   50.47 ,     116805 ,    256
17/10/23 ,   50.47 ,   50.76 ,   51.90 ,   50.37 ,   51.44 ,      44355 ,    491
16/10/23 ,   51.17 ,   51.32 ,   51.66 ,   51.09 ,   51.39 ,       7812 ,    118
13/10/23 ,   51.39 ,   51.38 ,   51.63 ,   51.00 ,   51.00 ,       8165 ,    118
11/10/23 ,   51.00 ,   51.09 ,   51.75 ,   50.89 ,   51.63 ,      17313 ,   1673
10/10/23 ,   51.63 ,   51.80 ,   52.45 ,   51.58 ,   52.27 ,       3680 ,    160
09/10/23 ,   52.28 ,   52.47 ,   52.88 ,   52.09 ,   52.46 ,       5572 ,    257
06/10/23 ,   52.47 ,   52.62 ,   52.93 ,   52.38 ,   52.53 ,       7749 ,    118
05/10/23 ,   52.44 ,   52.40 ,   52.58 ,   51.54 ,   51.60 ,      18433 ,    131
04/10/23 ,   51.60 ,   51.52 ,   51.91 ,   51.32 ,   51.39 ,       3351 ,    112
03/10/23 ,   51.39 ,   51.32 ,   51.71 ,   50.53 ,   50.89 ,      22254 ,    156
02/10/23 ,   50.59 ,   50.46 ,   50.89 ,   50.22 ,   50.37 ,      14477 ,    794
29/09/23 ,   50.56 ,   50.51 ,   50.98 ,   50.31 ,   50.98 ,       8025 ,    170
28/09/23 ,   50.98 ,   51.14 ,   51.53 ,   50.92 ,   50.95 ,       1643 ,     84
27/09/23 ,   50.95 ,   51.18 ,   51.61 ,   50.62 ,   51.34 ,       6505 ,    140
26/09/23 ,   51.17 ,   51.18 ,   51.43 ,   50.99 ,   51.28 ,       7857 ,    474
25/09/23 ,   51.28 ,   51.22 ,   51.53 ,   50.89 ,   51.09 ,       2010 ,    144
22/09/23 ,   51.05 ,   51.16 ,   51.43 ,   50.84 ,   51.30 ,       2335 ,    144
21/09/23 ,   51.45 ,   51.65 ,   52.00 ,   51.43 ,   51.43 ,      16996 ,    150
20/09/23 ,   51.30 ,   51.10 ,   51.42 ,   50.73 ,   50.98 ,       3201 ,    210
19/09/23 ,   50.98 ,   50.87 ,   51.08 ,   50.64 ,   50.86 ,       4985 ,    112
18/09/23 ,   50.86 ,   50.70 ,   51.08 ,   50.41 ,   50.73 ,      19174 ,    230
15/09/23 ,   50.73 ,   50.97 ,   51.76 ,   50.73 ,   51.60 ,      21999 ,    221
14/09/23 ,   51.61 ,   51.76 ,   52.06 ,   51.53 ,   52.06 ,      14268 ,    119
13/09/23 ,   52.06 ,   51.90 ,   52.21 ,   51.69 ,   52.18 ,       9954 ,    208
12/09/23 ,   52.18 ,   52.11 ,   52.42 ,   51.61 ,   51.67 ,      32740 ,    317
11/09/23 ,   51.67 ,   51.46 ,   51.76 ,   51.15 ,   51.52 ,       9717 ,    182
08/09/23 ,   51.52 ,   51.42 ,   51.75 ,   51.16 ,   51.16 ,       7965 ,    166
06/09/23 ,   50.93 ,   50.94 ,   51.91 ,   50.41 ,   51.58 ,      14428 ,    575
05/09/23 ,   51.57 ,   51.67 ,   51.96 ,   51.01 ,   51.01 ,       8352 ,    199
04/09/23 ,   51.01 ,   51.00 ,   51.95 ,   50.37 ,   51.24 ,       5455 ,    190
01/09/23 ,   50.95 ,   51.11 ,   51.61 ,   50.95 ,   51.61 ,      68037 ,   1003
31/08/23 ,   51.77 ,   51.73 ,   52.05 ,   51.42 ,   51.62 ,      10527 ,    101
30/08/23 ,   51.62 ,   51.67 ,   52.00 ,   51.07 ,   51.07 ,       4200 ,     93
29/08/23 ,   51.30 ,   51.26 ,   52.41 ,   51.05 ,   51.81 ,      76838 ,    200
28/08/23 ,   51.69 ,   51.94 ,   52.53 ,   51.47 ,   51.81 ,       9167 ,    391
25/08/23 ,   52.19 ,   52.35 ,   52.82 ,   51.46 ,   51.77 ,       3526 ,    157
24/08/23 ,   51.61 ,   51.70 ,   52.00 ,   51.33 ,   51.33 ,       5532 ,    324
23/08/23 ,   51.10 ,   51.42 ,   52.56 ,   51.04 ,   52.45 ,      11234 ,    230
22/08/23 ,   52.46 ,   52.95 ,   53.83 ,   52.46 ,   53.83 ,       5810 ,    204
21/08/23 ,   53.90 ,   53.85 ,   55.06 ,   53.15 ,   55.06 ,      18384 ,    633
18/08/23 ,   55.06 ,   55.16 ,   55.76 ,   54.62 ,   55.43 ,       9808 ,    445
17/08/23 ,   55.43 ,   55.68 ,   56.15 ,   55.14 ,   55.48 ,      20985 ,    170
16/08/23 ,   55.10 ,   55.50 ,   55.92 ,   55.09 ,   55.48 ,       8312 ,    193
15/08/23 ,   55.48 ,   55.49 ,   55.90 ,   54.96 ,   55.05 ,      21545 ,    268
14/08/23 ,   55.17 ,   55.37 ,   55.91 ,   54.61 ,   54.83 ,      15849 ,    398
11/08/23 ,   54.83 ,   54.26 ,   54.83 ,   53.99 ,   53.99 ,       8827 ,    257
10/08/23 ,   53.89 ,   54.26 ,   54.96 ,   53.66 ,   54.30 ,      25392 ,    253
09/08/23 ,   54.48 ,   54.53 ,   54.91 ,   54.05 ,   54.42 ,      11537 ,    254
08/08/23 ,   54.32 ,   54.47 ,   54.71 ,   54.17 ,   54.39 ,      17566 ,    846
07/08/23 ,   54.38 ,   54.16 ,   54.50 ,   52.68 ,   52.68 ,      17481 ,    368
04/08/23 ,   52.64 ,   53.22 ,   53.99 ,   52.53 ,   53.91 ,      12041 ,    203
03/08/23 ,   53.63 ,   53.46 ,   53.78 ,   52.58 ,   52.58 ,      21114 ,    346
02/08/23 ,   52.40 ,   52.40 ,   52.95 ,   51.85 ,   52.04 ,      21510 ,    357
01/08/23 ,   51.94 ,   51.79 ,   52.04 ,   50.75 ,   51.35 ,     185750 ,   3116
31/07/23 ,   50.82 ,   51.00 ,   53.33 ,   50.75 ,   53.33 ,     123165 ,    644
28/07/23 ,   53.34 ,   53.00 ,   53.34 ,   52.57 ,   52.99 ,      17394 ,    277
27/07/23 ,   52.99 ,   52.68 ,   53.08 ,   52.27 ,   52.33 ,      14396 ,   1770
26/07/23 ,   52.33 ,   52.41 ,   52.83 ,   52.06 ,   52.52 ,       7199 ,    285
25/07/23 ,   52.52 ,   52.26 ,   52.63 ,   51.66 ,   51.96 ,      15237 ,   1937
24/07/23 ,   51.96 ,   52.39 ,   53.18 ,   51.96 ,   52.06 ,      29865 ,    443
21/07/23 ,   52.26 ,   52.10 ,   52.41 ,   51.43 ,   52.03 ,      20312 ,    310
20/07/23 ,   52.26 ,   51.54 ,   52.26 ,   48.21 ,   48.30 ,     134415 ,    662
19/07/23 ,   48.74 ,   48.86 ,   49.35 ,   48.23 ,   48.69 ,      22297 ,   2217
18/07/23 ,   49.08 ,   49.28 ,   49.62 ,   48.98 ,   49.49 ,      13798 ,    221
17/07/23 ,   49.19 ,   49.27 ,   49.67 ,   48.98 ,   49.42 ,      12422 ,    330
14/07/23 ,   49.40 ,   49.17 ,   49.41 ,   48.85 ,   48.89 ,      29522 ,    948
13/07/23 ,   48.87 ,   48.77 ,   49.05 ,   48.59 ,   48.89 ,       7485 ,    462
12/07/23 ,   48.89 ,   48.96 ,   49.41 ,   48.68 ,   49.41 ,      31197 ,    521
11/07/23 ,   49.72 ,   49.95 ,   50.62 ,   49.27 ,   50.18 ,      20076 ,    381
10/07/23 ,   50.13 ,   50.00 ,   50.23 ,   49.64 ,   49.79 ,      15431 ,    739
07/07/23 ,   49.79 ,   49.94 ,   51.10 ,   49.79 ,   51.10 ,      20511 ,    470
06/07/23 ,   51.10 ,   50.90 ,   51.39 ,   50.57 ,   50.71 ,       6834 ,    511
05/07/23 ,   50.72 ,   50.86 ,   51.25 ,   50.39 ,   50.39 ,      16060 ,    551
04/07/23 ,   50.31 ,   50.38 ,   50.62 ,   50.22 ,   50.34 ,       4401 ,    188
03/07/23 ,   50.34 ,   50.20 ,   50.80 ,   49.96 ,   50.80 ,      40605 ,   3397
30/06/23 ,   50.87 ,   50.99 ,   51.29 ,   50.79 ,   51.06 ,       4812 ,    430
29/06/23 ,   51.06 ,   51.18 ,   51.30 ,   50.53 ,   50.53 ,      16983 ,    639
28/06/23 ,   50.49 ,   50.73 ,   51.01 ,   50.47 ,   50.89 ,       8442 ,    218
27/06/23 ,   50.28 ,   50.25 ,   50.56 ,   49.90 ,   50.23 ,      56716 ,    431
26/06/23 ,   50.09 ,   49.98 ,   50.65 ,   49.44 ,   50.62 ,      11916 ,    396
23/06/23 ,   51.03 ,   51.01 ,   51.29 ,   50.67 ,   51.02 ,       7041 ,    280
22/06/23 ,   50.73 ,   50.67 ,   50.83 ,   50.05 ,   50.15 ,      17306 ,    288
21/06/23 ,   50.15 ,   50.28 ,   51.00 ,   50.13 ,   51.00 ,      16764 ,    293
20/06/23 ,   50.62 ,   50.67 ,   51.00 ,   50.41 ,   50.43 ,      16174 ,    290
19/06/23 ,   50.13 ,   50.46 ,   51.00 ,   50.13 ,   50.70 ,       3641 ,    372
16/06/23 ,   50.71 ,   50.97 ,   51.25 ,   50.62 ,   50.62 ,      14669 ,    592
15/06/23 ,   50.43 ,   50.34 ,   50.59 ,   49.87 ,   49.87 ,      19136 ,    713
14/06/23 ,   49.84 ,   50.31 ,   50.52 ,   49.84 ,   50.13 ,      22394 ,    531
13/06/23 ,   50.08 ,   49.96 ,   50.23 ,   49.64 ,   49.85 ,      36950 ,    431
12/06/23 ,   49.85 ,   49.97 ,   50.23 ,   49.69 ,   50.10 ,      15134 ,    407
09/06/23 ,   50.06 ,   50.21 ,   50.71 ,   50.01 ,   50.71 ,      24221 ,    319
07/06/23 ,   50.07 ,   50.11 ,   50.25 ,   49.62 ,   49.93 ,      61534 ,    326
06/06/23 ,   49.94 ,   50.22 ,   50.72 ,   49.65 ,   50.45 ,      14380 ,    520
05/06/23 ,   50.11 ,   49.94 ,   50.22 ,   49.60 ,   49.64 ,      20305 ,   2191
02/06/23 ,   49.83 ,   49.64 ,   50.12 ,   49.01 ,   50.04 ,      16423 ,    680
01/06/23 ,   49.61 ,   49.86 ,   50.63 ,   49.61 ,   50.63 ,      79091 ,   2133
31/05/23 ,   50.63 ,   50.40 ,   50.80 ,   50.17 ,   50.22 ,      26212 ,    253
30/05/23 ,   49.99 ,   50.01 ,   50.53 ,   49.55 ,   49.55 ,      18915 ,    470
29/05/23 ,   49.50 ,   49.36 ,   49.51 ,   49.23 ,   49.45 ,       4407 ,    204
26/05/23 ,   49.45 ,   49.70 ,   50.03 ,   49.42 ,   49.89 ,       9608 ,    314
25/05/23 ,   49.89 ,   49.84 ,   50.13 ,   49.50 ,   50.13 ,      21345 ,    337
24/05/23 ,   49.83 ,   49.80 ,   50.07 ,   49.63 ,   50.07 ,      10589 ,    368
23/05/23 ,   50.07 ,   50.12 ,   50.42 ,   49.89 ,   50.05 ,       9073 ,    225
22/05/23 ,   50.05 ,   50.42 ,   50.94 ,   50.03 ,   50.94 ,      17971 ,    560
19/05/23 ,   50.70 ,   50.77 ,   51.04 ,   50.27 ,   50.51 ,      30295 ,    712
18/05/23 ,   50.37 ,   50.25 ,   50.50 ,   49.97 ,   50.12 ,       6319 ,    175
17/05/23 ,   50.06 ,   50.19 ,   50.67 ,   49.80 ,   50.38 ,      44483 ,    426
16/05/23 ,   50.32 ,   50.56 ,   50.67 ,   49.63 ,   49.81 ,     624413 ,    774
15/05/23 ,   49.80 ,   50.02 ,   50.69 ,   49.80 ,   50.67 ,      10175 ,    323
12/05/23 ,   50.50 ,   50.58 ,   50.89 ,   50.36 ,   50.67 ,      11513 ,    335
11/05/23 ,   50.67 ,   50.73 ,   51.56 ,   50.51 ,   51.17 ,      15311 ,    370
10/05/23 ,   51.13 ,   51.07 ,   51.28 ,   50.70 ,   51.26 ,      14871 ,    718
09/05/23 ,   51.30 ,   51.58 ,   52.12 ,   51.30 ,   52.05 ,      11578 ,    582
08/05/23 ,   51.81 ,   51.78 ,   52.04 ,   51.22 ,   51.34 ,       9097 ,    293
05/05/23 ,   51.33 ,   51.47 ,   51.84 ,   51.06 ,   51.59 ,      29577 ,    500
04/05/23 ,   51.51 ,   51.86 ,   52.16 ,   51.51 ,   51.77 ,      14495 ,    539
03/05/23 ,   51.89 ,   52.45 ,   53.42 ,   51.89 ,   53.33 ,      14858 ,    450
02/05/23 ,   53.46 ,   53.15 ,   53.46 ,   52.04 ,   52.04 ,      31504 ,   1850
28/04/23 ,   52.01 ,   52.08 ,   52.37 ,   51.83 ,   51.92 ,      35859 ,    359
27/04/23 ,   51.33 ,   52.00 ,   52.44 ,   51.33 ,   52.30 ,      12446 ,    348
26/04/23 ,   52.53 ,   52.63 ,   53.61 ,   52.35 ,   53.61 ,       4882 ,    157
25/04/23 ,   53.40 ,   53.37 ,   53.57 ,   52.65 ,   52.65 ,      20744 ,    378
24/04/23 ,   52.66 ,   52.73 ,   52.91 ,   52.51 ,   52.72 ,      15707 ,    204
20/04/23 ,   52.72 ,   52.48 ,   52.89 ,   52.09 ,   52.64 ,      12953 ,    186
19/04/23 ,   52.69 ,   52.29 ,   52.78 ,   51.18 ,   51.18 ,      25756 ,    329
18/04/23 ,   51.16 ,   51.50 ,   52.76 ,   50.97 ,   52.21 ,      28161 ,    345
17/04/23 ,   52.19 ,   52.23 ,   52.56 ,   51.89 ,   52.44 ,      11419 ,    195
14/04/23 ,   51.95 ,   52.02 ,   52.63 ,   51.79 ,   52.25 ,       9956 ,    397
13/04/23 ,   52.26 ,   51.82 ,   52.38 ,   51.33 ,   51.99 ,      25461 ,    231
12/04/23 ,   51.58 ,   51.82 ,   52.51 ,   51.58 ,   52.51 ,      40529 ,  14585
11/04/23 ,   52.76 ,   52.69 ,   53.06 ,   52.45 ,   53.06 ,      15344 ,    306
10/04/23 ,   53.06 ,   53.26 ,   53.67 ,   53.03 ,   53.25 ,      13716 ,    321
06/04/23 ,   53.25 ,   53.67 ,   54.20 ,   53.25 ,   53.48 ,      26176 ,    326
05/04/23 ,   53.26 ,   52.78 ,   53.46 ,   52.20 ,   52.36 ,      54306 ,   2061
04/04/23 ,   51.45 ,   51.35 ,   51.58 ,   50.75 ,   50.76 ,      23474 ,    248
03/04/23 ,   50.75 ,   50.66 ,   50.98 ,   49.91 ,   50.42 ,      16883 ,   1729
31/03/23 ,   50.42 ,   49.95 ,   50.42 ,   49.71 ,   49.79 ,      10241 ,    681
30/03/23 ,   49.84 ,   50.16 ,   50.54 ,   49.84 ,   50.33 ,      17054 ,    414
29/03/23 ,   50.17 ,   50.25 ,   50.73 ,   50.12 ,   50.73 ,       9977 ,    273
28/03/23 ,   50.73 ,   50.57 ,   51.04 ,   50.10 ,   50.96 ,      13489 ,    383
27/03/23 ,   50.96 ,   51.21 ,   51.63 ,   50.96 ,   50.98 ,       4286 ,    289
24/03/23 ,   51.06 ,   51.19 ,   51.54 ,   50.97 ,   51.19 ,      12866 ,    224
23/03/23 ,   50.97 ,   50.90 ,   51.64 ,   50.55 ,   51.64 ,      12430 ,    230
22/03/23 ,   50.65 ,   51.34 ,   51.91 ,   50.65 ,   51.49 ,      11142 ,    307
21/03/23 ,   51.49 ,   51.34 ,   52.15 ,   50.97 ,   51.40 ,      13294 ,    434
20/03/23 ,   51.38 ,   51.35 ,   51.66 ,   51.05 ,   51.54 ,       7316 ,    675
17/03/23 ,   51.53 ,   51.57 ,   52.95 ,   51.39 ,   52.95 ,      33694 ,    228
16/03/23 ,   51.39 ,   51.73 ,   52.40 ,   51.38 ,   52.00 ,      31139 ,    580
15/03/23 ,   51.95 ,   52.09 ,   52.41 ,   51.49 ,   51.59 ,      15777 ,    585
14/03/23 ,   51.44 ,   51.26 ,   51.69 ,   50.99 ,   51.57 ,      15560 ,    741
13/03/23 ,   51.41 ,   51.50 ,   52.09 ,   50.85 ,   50.89 ,      30500 ,    414
10/03/23 ,   50.25 ,   50.47 ,   50.82 ,   49.87 ,   49.87 ,      30402 ,   1134
09/03/23 ,   49.83 ,   49.97 ,   50.38 ,   49.64 ,   50.09 ,      16086 ,    382
08/03/23 ,   50.09 ,   50.28 ,   51.48 ,   49.93 ,   51.48 ,      28514 ,    724
07/03/23 ,   51.00 ,   51.02 ,   51.79 ,   50.78 ,   51.34 ,      26747 ,   1034
06/03/23 ,   51.17 ,   51.38 ,   51.80 ,   51.17 ,   51.62 ,      24143 ,    342
03/03/23 ,   51.03 ,   51.09 ,   51.26 ,   50.66 ,   50.66 ,     470908 ,    299
02/03/23 ,   50.53 ,   50.63 ,   50.93 ,   50.35 ,   50.43 ,     132024 ,    593
01/03/23 ,   50.43 ,   50.67 ,   51.34 ,   50.43 ,   51.10 ,      41802 ,   1401
28/02/23 ,   51.02 ,   51.46 ,   51.99 ,   51.02 ,   51.60 ,      20084 ,    414
27/02/23 ,   51.54 ,   51.83 ,   52.23 ,   51.54 ,   51.64 ,       8604 ,    251
24/02/23 ,   51.64 ,   51.81 ,   52.19 ,   51.51 ,   51.72 ,      11833 ,    637
23/02/23 ,   51.71 ,   51.74 ,   52.19 ,   51.34 ,   51.89 ,      15165 ,    352
22/02/23 ,   51.95 ,   52.24 ,   52.76 ,   51.95 ,   52.56 ,      47967 ,    313
17/02/23 ,   52.97 ,   52.58 ,   53.18 ,   52.28 ,   52.54 ,      18839 ,    500
16/02/23 ,   52.49 ,   52.90 ,   53.46 ,   52.49 ,   52.97 ,      13920 ,    376
15/02/23 ,   52.97 ,   53.30 ,   54.00 ,   52.97 ,   53.76 ,      28162 ,    466
14/02/23 ,   53.76 ,   53.52 ,   54.02 ,   53.09 ,   53.51 ,      75266 ,    571
13/02/23 ,   53.51 ,   53.32 ,   54.07 ,   53.22 ,   54.07 ,      72083 ,    410
10/02/23 ,   53.71 ,   53.89 ,   54.35 ,   53.49 ,   54.08 ,      79298 ,    630
09/02/23 ,   54.08 ,   54.23 ,   55.29 ,   53.86 ,   54.83 ,      90877 ,    639
08/02/23 ,   54.01 ,   54.25 ,   54.62 ,   53.72 ,   54.03 ,      85912 ,    406
07/02/23 ,   54.03 ,   53.56 ,   54.19 ,   53.19 ,   53.28 ,      42437 ,    576
06/02/23 ,   53.40 ,   53.84 ,   54.38 ,   52.28 ,   53.93 ,     121385 ,   1178
03/02/23 ,   53.67 ,   53.65 ,   54.04 ,   53.07 ,   53.07 ,     119400 ,   1352
02/02/23 ,   53.07 ,   52.45 ,   53.33 ,   51.68 ,   52.59 ,     127302 ,    947
01/02/23 ,   53.40 ,   52.97 ,   53.40 ,   52.34 ,   52.54 ,     173874 ,   3677
31/01/23 ,   52.54 ,   52.36 ,   52.87 ,   52.20 ,   52.75 ,      96439 ,    805
30/01/23 ,   52.75 ,   53.28 ,   54.75 ,   52.45 ,   54.54 ,     106477 ,    714
27/01/23 ,   54.54 ,   54.64 ,   55.08 ,   54.19 ,   55.08 ,      32364 ,    445
26/01/23 ,   54.38 ,   54.60 ,   55.31 ,   54.37 ,   54.53 ,      36253 ,    636
25/01/23 ,   54.52 ,   54.55 ,   54.93 ,   53.99 ,   54.93 ,      13844 ,    351
24/01/23 ,   54.93 ,   55.15 ,   56.12 ,   54.29 ,   55.49 ,      77406 ,   1217
23/01/23 ,   55.49 ,   55.68 ,   56.00 ,   55.43 ,   55.66 ,      29389 ,    428
20/01/23 ,   55.63 ,   55.65 ,   56.69 ,   55.30 ,   55.89 ,      23650 ,    340
19/01/23 ,   55.89 ,   56.21 ,   56.81 ,   55.66 ,   55.66 ,      23914 ,    337
18/01/23 ,   55.65 ,   55.66 ,   56.01 ,   54.92 ,   55.44 ,      22731 ,    781
17/01/23 ,   55.81 ,   56.28 ,   56.86 ,   55.81 ,   56.54 ,      13076 ,    299
16/01/23 ,   56.41 ,   56.15 ,   56.59 ,   55.22 ,   56.11 ,       5865 ,    278
13/01/23 ,   56.12 ,   56.22 ,   56.81 ,   56.03 ,   56.32 ,      22217 ,    375
12/01/23 ,   56.22 ,   56.64 ,   58.42 ,   56.22 ,   58.42 ,      26767 ,    375
11/01/23 ,   57.31 ,   57.51 ,   58.33 ,   56.91 ,   58.33 ,      83263 ,    629
10/01/23 ,   57.81 ,   58.05 ,   58.98 ,   57.77 ,   58.54 ,      17549 ,    384
09/01/23 ,   58.54 ,   59.10 ,   60.81 ,   58.54 ,   60.52 ,      39110 ,    532
06/01/23 ,   59.91 ,   60.23 ,   60.88 ,   59.91 ,   60.81 ,      18413 ,    207
05/01/23 ,   60.81 ,   61.49 ,   62.06 ,   60.81 ,   62.06 ,      21631 ,    258
04/01/23 ,   61.98 ,   62.09 ,   62.53 ,   61.47 ,   61.85 ,      20878 ,    452
03/01/23 ,   61.83 ,   60.96 ,   61.90 ,   60.12 ,   60.42 ,      55627 ,   3020
02/01/23 ,   60.00 ,   59.61 ,   60.15 ,   59.19 ,   59.40 ,       5465 ,    191
29/12/22 ,   59.39 ,   59.54 ,   60.03 ,   58.39 ,   59.04 ,      20114 ,    263
28/12/22 ,   59.04 ,   59.36 ,   59.75 ,   58.89 ,   59.57 ,       8158 ,    295
27/12/22 ,   59.57 ,   59.64 ,   59.95 ,   59.44 ,   59.59 ,      25292 ,    251
26/12/22 ,   56.37 ,   57.88 ,   58.58 ,   55.79 ,   57.98 ,       4158 ,    211
23/12/22 ,   57.98 ,   58.08 ,   58.66 ,   57.53 ,   58.66 ,      11036 ,    265
22/12/22 ,   58.08 ,   58.10 ,   58.68 ,   57.78 ,   58.25 ,      17381 ,    247
21/12/22 ,   58.58 ,   58.60 ,   58.98 ,   57.76 ,   58.70 ,      19826 ,    257
20/12/22 ,   58.71 ,   58.26 ,   59.47 ,   57.89 ,   59.22 ,      27585 ,    496
19/12/22 ,   58.92 ,   59.01 ,   59.65 ,   58.78 ,   59.00 ,      21413 ,    281
16/12/22 ,   58.94 ,   59.08 ,   59.76 ,   58.76 ,   59.76 ,      41889 ,    190
15/12/22 ,   59.77 ,   59.88 ,   60.85 ,   59.53 ,   60.31 ,      29708 ,    214
14/12/22 ,   60.31 ,   60.86 ,   61.57 ,   60.31 ,   60.64 ,      48472 ,    438
13/12/22 ,   60.64 ,   60.23 ,   60.95 ,   59.61 ,   59.61 ,      53250 ,    615
12/12/22 ,   59.61 ,   59.73 ,   60.03 ,   58.60 ,   58.60 ,      30877 ,   2693
09/12/22 ,   58.58 ,   58.85 ,   59.38 ,   58.58 ,   59.19 ,      19454 ,    156
08/12/22 ,   58.66 ,   58.63 ,   59.06 ,   58.30 ,   58.73 ,      11727 ,    351
07/12/22 ,   58.67 ,   58.61 ,   59.01 ,   58.31 ,   58.70 ,      28626 ,    169
06/12/22 ,   58.72 ,   59.35 ,   60.15 ,   58.42 ,   60.01 ,      27203 ,    331
05/12/22 ,   60.02 ,   59.75 ,   60.35 ,   59.03 ,   59.17 ,      35382 ,    477
02/12/22 ,   59.16 ,   59.01 ,   59.32 ,   58.08 ,   58.97 ,      26552 ,    230
01/12/22 ,   58.97 ,   58.86 ,   59.28 ,   58.41 ,   58.44 ,      79410 ,   3769
30/11/22 ,   58.40 ,   58.52 ,   59.43 ,   58.09 ,   59.15 ,      24389 ,    670
29/11/22 ,   58.96 ,   59.24 ,   60.28 ,   58.76 ,   60.28 ,      21366 ,    536
28/11/22 ,   60.28 ,   60.37 ,   60.89 ,   59.94 ,   60.89 ,      15883 ,    336
25/11/22 ,   60.92 ,   60.57 ,   61.10 ,   59.60 ,   59.60 ,      10921 ,    286
24/11/22 ,   59.59 ,   59.63 ,   60.72 ,   59.34 ,   60.72 ,       2875 ,    157
23/11/22 ,   60.12 ,   60.42 ,   60.91 ,   60.12 ,   60.20 ,      26214 ,    505
22/11/22 ,   60.20 ,   60.38 ,   60.70 ,   59.32 ,   59.32 ,      41116 ,    457
21/11/22 ,   59.32 ,   59.71 ,   60.15 ,   58.89 ,   60.14 ,      30282 ,   2028
18/11/22 ,   59.88 ,   59.58 ,   60.44 ,   58.51 ,   59.61 ,       9399 ,    311
17/11/22 ,   59.61 ,   59.87 ,   60.47 ,   57.65 ,   59.88 ,      32702 ,   1157
16/11/22 ,   59.29 ,   58.99 ,   59.40 ,   57.65 ,   57.95 ,      42059 ,    415
14/11/22 ,   57.95 ,   57.92 ,   58.54 ,   56.75 ,   56.96 ,      36480 ,    363
11/11/22 ,   56.98 ,   57.14 ,   59.32 ,   55.75 ,   58.87 ,      80160 ,    487
10/11/22 ,   59.46 ,   58.75 ,   59.59 ,   57.22 ,   57.56 ,      60443 ,    601
09/11/22 ,   56.65 ,   57.02 ,   57.21 ,   56.61 ,   56.61 ,      22597 ,    720
08/11/22 ,   56.59 ,   56.72 ,   57.04 ,   56.35 ,   56.93 ,      18948 ,    380
07/11/22 ,   56.93 ,   56.22 ,   56.93 ,   54.64 ,   54.74 ,      47283 ,    781
04/11/22 ,   54.72 ,   54.46 ,   54.98 ,   54.10 ,   54.98 ,      25360 ,    725
03/11/22 ,   55.46 ,   55.39 ,   55.99 ,   54.94 ,   55.84 ,      33261 ,    342
01/11/22 ,   56.93 ,   56.01 ,   57.06 ,   55.46 ,   56.56 ,      88860 ,   8409
31/10/22 ,   56.85 ,   57.25 ,   59.04 ,   56.75 ,   58.64 ,      38279 ,    394
28/10/22 ,   58.64 ,   58.92 ,   59.35 ,   58.23 ,   58.27 ,      43555 ,  10108
27/10/22 ,   57.71 ,   58.09 ,   58.45 ,   57.51 ,   57.52 ,      44252 ,    922
26/10/22 ,   58.62 ,   58.34 ,   58.82 ,   57.60 ,   57.60 ,      27375 ,    283
25/10/22 ,   57.43 ,   57.51 ,   57.90 ,   56.74 ,   57.70 ,      27118 ,    228
24/10/22 ,   57.29 ,   57.23 ,   57.61 ,   56.18 ,   56.18 ,      30025 ,    500
21/10/22 ,   54.92 ,   55.05 ,   55.48 ,   54.47 ,   54.47 ,      45459 ,    270
20/10/22 ,   54.47 ,   54.52 ,   54.93 ,   54.28 ,   54.90 ,      14973 ,   1036
19/10/22 ,   54.90 ,   55.05 ,   55.62 ,   54.86 ,   55.61 ,      12845 ,    222
18/10/22 ,   55.23 ,   55.43 ,   56.08 ,   54.39 ,   56.08 ,      29378 ,    280
17/10/22 ,   55.89 ,   55.69 ,   56.04 ,   55.10 ,   55.46 ,      15525 ,    868
14/10/22 ,   55.47 ,   55.45 ,   55.82 ,   54.73 ,   55.01 ,      47751 ,   1308
13/10/22 ,   55.01 ,   54.91 ,   55.29 ,   54.22 ,   54.22 ,      35244 ,    413
11/10/22 ,   54.22 ,   54.14 ,   54.46 ,   52.70 ,   53.19 ,      65851 ,    474
10/10/22 ,   52.70 ,   52.65 ,   52.96 ,   52.33 ,   52.80 ,      36262 ,    471
07/10/22 ,   52.90 ,   52.84 ,   53.85 ,   52.60 ,   53.56 ,      35845 ,   1290
06/10/22 ,   53.56 ,   53.64 ,   54.52 ,   53.39 ,   54.09 ,      54937 ,    917
05/10/22 ,   54.07 ,   54.43 ,   54.75 ,   54.07 ,   54.20 ,      20061 ,    684
04/10/22 ,   54.11 ,   54.09 ,   54.43 ,   53.15 ,   53.44 ,      15480 ,    289
03/10/22 ,   53.45 ,   53.69 ,   54.76 ,   52.90 ,   53.65 ,     113031 ,   2919
30/09/22 ,   55.88 ,   56.10 ,   56.73 ,   55.64 ,   56.13 ,      30756 ,    896
29/09/22 ,   56.12 ,   56.31 ,   57.12 ,   56.07 ,   56.14 ,      14398 ,    507
28/09/22 ,   56.46 ,   56.40 ,   56.76 ,   55.96 ,   56.39 ,      21328 ,   2041
27/09/22 ,   56.16 ,   56.20 ,   56.82 ,   55.85 ,   55.90 ,      24280 ,    409
26/09/22 ,   56.48 ,   56.24 ,   56.85 ,   55.37 ,   55.37 ,      49068 ,    715
23/09/22 ,   55.36 ,   55.21 ,   55.70 ,   53.95 ,   53.95 ,      52687 ,   1363
22/09/22 ,   53.95 ,   54.37 ,   54.72 ,   53.37 ,   53.47 ,      85702 ,    541
21/09/22 ,   53.47 ,   54.26 ,   54.64 ,   53.47 ,   53.59 ,      35663 ,    514
20/09/22 ,   53.82 ,   54.06 ,   54.61 ,   53.66 ,   54.34 ,      13852 ,    323
19/09/22 ,   54.22 ,   54.48 ,   55.99 ,   53.91 ,   55.99 ,      17630 ,    533
16/09/22 ,   55.99 ,   55.68 ,   56.22 ,   54.80 ,   54.83 ,      43278 ,    825
15/09/22 ,   54.80 ,   54.74 ,   55.08 ,   53.91 ,   53.91 ,      42684 ,    403
14/09/22 ,   53.90 ,   53.95 ,   54.19 ,   52.88 ,   52.88 ,      98255 ,    481
13/09/22 ,   52.88 ,   53.43 ,   54.28 ,   52.86 ,   54.00 ,      51495 ,    666
12/09/22 ,   53.37 ,   53.58 ,   54.31 ,   53.37 ,   54.31 ,      66741 ,    504
09/09/22 ,   54.32 ,   54.21 ,   54.49 ,   53.95 ,   54.49 ,      44994 ,    495
08/09/22 ,   54.32 ,   54.27 ,   54.57 ,   53.69 ,   54.12 ,      29445 ,   1320
06/09/22 ,   54.07 ,   54.35 ,   55.03 ,   53.54 ,   53.70 ,      46470 ,   1684
05/09/22 ,   53.02 ,   53.13 ,   54.84 ,   52.61 ,   53.91 ,       6324 ,   1865
02/09/22 ,   53.91 ,   54.12 ,   54.80 ,   53.24 ,   54.66 ,      48530 ,    464
01/09/22 ,   54.55 ,   54.37 ,   54.99 ,   52.54 ,   53.24 ,     195296 ,   1474
31/08/22 ,   53.15 ,   53.46 ,   53.83 ,   53.05 ,   53.05 ,     193378 ,    858
30/08/22 ,   52.45 ,   52.56 ,   52.77 ,   51.96 ,   52.10 ,      21011 ,    478
29/08/22 ,   52.10 ,   52.10 ,   52.68 ,   51.83 ,   52.55 ,      21051 ,    373
26/08/22 ,   52.84 ,   53.01 ,   54.16 ,   52.84 ,   53.97 ,      28546 ,    436
25/08/22 ,   54.37 ,   53.94 ,   54.37 ,   53.45 ,   53.96 ,      94256 ,    573
24/08/22 ,   53.96 ,   53.61 ,   53.99 ,   53.37 ,   53.57 ,     154957 ,    413
23/08/22 ,   53.57 ,   53.77 ,   54.74 ,   53.50 ,   54.74 ,      10762 ,    501
22/08/22 ,   55.05 ,   55.03 ,   55.36 ,   54.62 ,   55.13 ,      11967 ,    651
19/08/22 ,   55.31 ,   55.31 ,   55.80 ,   54.59 ,   54.64 ,      11037 ,    475
18/08/22 ,   54.38 ,   54.53 ,   55.35 ,   54.30 ,   54.49 ,       4602 ,    499
17/08/22 ,   54.55 ,   54.71 ,   55.04 ,   54.43 ,   54.48 ,      18028 ,    438
16/08/22 ,   54.28 ,   54.27 ,   54.62 ,   53.29 ,   53.29 ,      31284 ,    580
15/08/22 ,   53.28 ,   53.39 ,   53.75 ,   53.01 ,   53.17 ,      17835 ,    870
12/08/22 ,   52.84 ,   53.20 ,   54.43 ,   52.83 ,   54.43 ,      68600 ,    702
11/08/22 ,   54.44 ,   54.50 ,   55.09 ,   53.83 ,   54.44 ,      26074 ,    439
10/08/22 ,   54.69 ,   54.60 ,   54.88 ,   54.10 ,   54.88 ,      24783 ,    404
09/08/22 ,   54.88 ,   55.20 ,   55.40 ,   54.55 ,   55.07 ,      38451 ,    564
08/08/22 ,   54.83 ,   54.97 ,   55.73 ,   54.69 ,   55.73 ,      28105 ,    926
05/08/22 ,   56.01 ,   56.00 ,   56.92 ,   55.70 ,   56.59 ,      12288 ,   1185
04/08/22 ,   56.51 ,   56.71 ,   58.17 ,   56.47 ,   58.17 ,      43388 ,    498
03/08/22 ,   58.18 ,   58.10 ,   58.38 ,   57.25 ,   57.62 ,      22560 ,    752
02/08/22 ,   57.59 ,   57.60 ,   57.94 ,   56.79 ,   56.79 ,      36188 ,    495
01/08/22 ,   56.79 ,   56.83 ,   57.30 ,   56.37 ,   56.78 ,      71992 ,   1707
29/07/22 ,   56.86 ,   56.97 ,   57.10 ,   56.61 ,   56.61 ,      35028 ,    225
28/07/22 ,   56.61 ,   57.11 ,   57.73 ,   56.24 ,   57.07 ,      21292 ,   1382
27/07/22 ,   57.32 ,   57.52 ,   58.43 ,   57.22 ,   58.43 ,      53704 ,    680
26/07/22 ,   58.74 ,   58.67 ,   59.16 ,   58.24 ,   58.24 ,      39747 ,    652
25/07/22 ,   58.24 ,   58.55 ,   59.59 ,   58.20 ,   59.59 ,      50348 ,    293
22/07/22 ,   59.68 ,   59.34 ,   59.68 ,   58.84 ,   59.10 ,      34350 ,    684
21/07/22 ,   59.10 ,   59.10 ,   59.35 ,   58.55 ,   58.72 ,      10610 ,    270
20/07/22 ,   58.72 ,   58.76 ,   59.16 ,   58.17 ,   58.66 ,      23384 ,    553
19/07/22 ,   58.48 ,   58.38 ,   60.16 ,   57.98 ,   59.89 ,      70025 ,    560
18/07/22 ,   59.38 ,   59.86 ,   60.75 ,   59.37 ,   60.57 ,      28640 ,    418
15/07/22 ,   60.43 ,   60.56 ,   61.11 ,   60.03 ,   60.09 ,      31150 ,    678
14/07/22 ,   60.05 ,   60.02 ,   60.32 ,   59.55 ,   59.62 ,      32182 ,    447
13/07/22 ,   59.62 ,   59.70 ,   60.14 ,   59.17 ,   60.11 ,      34366 ,   1546
12/07/22 ,   60.14 ,   60.45 ,   61.05 ,   60.13 ,   60.17 ,      19540 ,    580
11/07/22 ,   60.17 ,   60.30 ,   60.46 ,   59.24 ,   59.24 ,      92668 ,    571
08/07/22 ,   59.14 ,   59.56 ,   60.23 ,   59.14 ,   60.04 ,      21194 ,    338
07/07/22 ,   60.00 ,   60.10 ,   60.96 ,   59.83 ,   60.96 ,      28202 ,    278
06/07/22 ,   60.96 ,   61.02 ,   61.31 ,   60.41 ,   60.41 ,      37294 ,    707
05/07/22 ,   60.39 ,   60.26 ,   60.93 ,   59.38 ,   60.28 ,      45941 ,    706
04/07/22 ,   59.08 ,   59.53 ,   60.17 ,   59.08 ,   60.17 ,       8900 ,    368
01/07/22 ,   60.17 ,   59.57 ,   60.32 ,   59.11 ,   59.24 ,      77487 ,   1602
30/06/22 ,   58.40 ,   58.31 ,   58.94 ,   57.63 ,   57.81 ,      23498 ,    810
29/06/22 ,   57.85 ,   58.20 ,   58.99 ,   57.79 ,   58.39 ,      27124 ,    605
28/06/22 ,   58.64 ,   58.88 ,   60.23 ,   58.53 ,   60.23 ,      41929 ,    356
27/06/22 ,   59.89 ,   60.17 ,   60.61 ,   59.72 ,   59.72 ,      50485 ,    375
24/06/22 ,   60.28 ,   60.02 ,   60.50 ,   59.05 ,   59.05 ,      27405 ,    943
23/06/22 ,   59.05 ,   58.82 ,   59.23 ,   57.35 ,   57.61 ,      92426 ,   1258
22/06/22 ,   57.09 ,   57.42 ,   57.84 ,   55.96 ,   56.25 ,      54308 ,    509
21/06/22 ,   56.24 ,   56.13 ,   56.47 ,   55.30 ,   55.45 ,      56229 ,    916
20/06/22 ,   55.30 ,   54.92 ,   55.35 ,   54.30 ,   54.83 ,       6151 ,    299
17/06/22 ,   54.83 ,   55.10 ,   55.70 ,   54.50 ,   55.08 ,      51806 ,    865
15/06/22 ,   53.91 ,   54.39 ,   55.04 ,   53.55 ,   54.38 ,      25979 ,   1965
14/06/22 ,   54.38 ,   54.47 ,   55.44 ,   54.20 ,   55.44 ,      35906 ,    970
13/06/22 ,   55.00 ,   55.31 ,   55.55 ,   54.31 ,   54.31 ,     173009 ,    426
10/06/22 ,   54.23 ,   54.33 ,   54.59 ,   53.71 ,   53.81 ,      40164 ,    645
09/06/22 ,   53.74 ,   54.28 ,   55.13 ,   53.74 ,   54.74 ,      21399 ,    259
08/06/22 ,   54.49 ,   54.81 ,   55.23 ,   54.36 ,   54.67 ,      17045 ,    695
07/06/22 ,   54.64 ,   54.64 ,   55.45 ,   54.17 ,   54.17 ,      16589 ,    977
06/06/22 ,   53.23 ,   53.54 ,   53.94 ,   52.92 ,   53.05 ,      25277 ,    771
03/06/22 ,   53.05 ,   53.46 ,   54.05 ,   53.05 ,   53.48 ,      46157 ,   1407
02/06/22 ,   53.20 ,   53.17 ,   53.92 ,   52.69 ,   53.86 ,      18057 ,    625
01/06/22 ,   53.86 ,   53.60 ,   54.12 ,   52.79 ,   53.59 ,      29057 ,   1453
31/05/22 ,   53.36 ,   53.36 ,   53.95 ,   52.01 ,   53.89 ,      38480 ,    430
30/05/22 ,   53.79 ,   53.90 ,   54.32 ,   53.41 ,   54.00 ,       5347 ,    397
27/05/22 ,   53.85 ,   53.82 ,   54.25 ,   53.33 ,   53.97 ,      26803 ,    795
26/05/22 ,   53.97 ,   54.09 ,   55.03 ,   53.86 ,   54.43 ,      31173 ,    342
25/05/22 ,   54.40 ,   54.70 ,   55.29 ,   54.40 ,   55.04 ,     176963 ,    548
24/05/22 ,   54.70 ,   54.65 ,   55.11 ,   53.95 ,   54.14 ,      16175 ,    728
23/05/22 ,   54.21 ,   54.21 ,   54.50 ,   53.65 ,   54.48 ,      12529 ,    321
20/05/22 ,   53.93 ,   53.69 ,   54.20 ,   53.32 ,   53.52 ,      16571 ,    297
19/05/22 ,   53.46 ,   53.57 ,   54.12 ,   53.06 ,   54.08 ,      14591 ,    444
18/05/22 ,   54.73 ,   55.21 ,   55.91 ,   54.73 ,   55.24 ,      64255 ,   1780
17/05/22 ,   55.21 ,   55.39 ,   56.82 ,   55.09 ,   56.82 ,      40571 ,   1247
16/05/22 ,   56.83 ,   56.69 ,   57.13 ,   55.96 ,   56.43 ,      43372 ,    636
13/05/22 ,   56.01 ,   56.29 ,   57.77 ,   55.93 ,   57.55 ,     102643 ,    878
12/05/22 ,   57.55 ,   57.10 ,   57.55 ,   56.27 ,   57.13 ,      68805 ,    837
11/05/22 ,   57.13 ,   57.04 ,   57.35 ,   56.65 ,   57.15 ,      58686 ,   1465
10/05/22 ,   56.95 ,   57.22 ,   57.92 ,   56.88 ,   57.21 ,      21072 ,    778
09/05/22 ,   57.21 ,   57.36 ,   57.74 ,   56.21 ,   56.21 ,      94633 ,    865
06/05/22 ,   56.02 ,   55.86 ,   56.61 ,   55.37 ,   56.21 ,      82243 ,   1601
05/05/22 ,   55.20 ,   55.89 ,   56.43 ,   55.20 ,   56.05 ,     325432 ,   1669
04/05/22 ,   55.33 ,   55.74 ,   56.40 ,   55.24 ,   55.80 ,      38522 ,   1515
03/05/22 ,   55.48 ,   55.85 ,   56.88 ,   55.45 ,   56.67 ,      62828 ,    982
02/05/22 ,   56.67 ,   56.86 ,   57.21 ,   56.45 ,   56.46 ,     167019 ,   2714
29/04/22 ,   56.63 ,   56.38 ,   56.63 ,   55.69 ,   56.49 ,      30785 ,    449
28/04/22 ,   56.94 ,   57.56 ,   57.98 ,   56.94 ,   57.33 ,      31582 ,    453
27/04/22 ,   57.16 ,   57.23 ,   58.05 ,   56.72 ,   57.89 ,      17609 ,    496
26/04/22 ,   58.05 ,   58.10 ,   58.49 ,   57.27 ,   57.27 ,      56520 ,   1320
25/04/22 ,   56.93 ,   56.72 ,   57.25 ,   54.47 ,   54.56 ,      78380 ,    871
22/04/22 ,   54.69 ,   54.97 ,   55.38 ,   53.71 ,   53.71 ,      71856 ,    633
20/04/22 ,   53.30 ,   53.38 ,   54.28 ,   53.06 ,   54.28 ,      25487 ,    233
19/04/22 ,   53.59 ,   53.74 ,   54.38 ,   51.61 ,   51.61 ,      82577 ,    984
18/04/22 ,   51.61 ,   52.08 ,   53.37 ,   51.61 ,   52.97 ,      41389 ,    456
14/04/22 ,   52.96 ,   53.26 ,   53.89 ,   52.96 ,   53.52 ,      39562 ,    267
13/04/22 ,   52.95 ,   53.01 ,   53.30 ,   52.61 ,   52.61 ,      25175 ,    254
12/04/22 ,   52.62 ,   52.73 ,   53.20 ,   51.97 ,   52.76 ,      57812 ,    470
11/04/22 ,   52.80 ,   53.20 ,   54.63 ,   52.78 ,   53.06 ,      34849 ,    405
08/04/22 ,   53.69 ,   54.17 ,   54.60 ,   53.69 ,   54.03 ,      20733 ,    293
07/04/22 ,   54.03 ,   54.17 ,   54.80 ,   53.46 ,   53.89 ,      28181 ,    371
06/04/22 ,   53.90 ,   53.52 ,   54.13 ,   51.92 ,   51.92 ,     119234 ,   3135
05/04/22 ,   51.89 ,   52.02 ,   52.60 ,   50.94 ,   51.18 ,      72844 ,    628
04/04/22 ,   50.94 ,   51.09 ,   52.03 ,   50.93 ,   52.03 ,      65976 ,    758
01/04/22 ,   52.08 ,   52.22 ,   52.76 ,   51.83 ,   52.76 ,      50498 ,   1940
31/03/22 ,   52.98 ,   53.46 ,   53.79 ,   52.98 ,   53.65 ,      30431 ,    644
30/03/22 ,   53.64 ,   53.55 ,   53.99 ,   52.76 ,   52.97 ,      21768 ,   1151
29/03/22 ,   52.98 ,   53.09 ,   53.61 ,   52.84 ,   53.21 ,      20549 ,    763
28/03/22 ,   53.20 ,   53.28 ,   53.82 ,   52.85 ,   52.85 ,      32533 ,    885
25/03/22 ,   52.47 ,   52.72 ,   53.43 ,   52.47 ,   52.75 ,      30034 ,    359
24/03/22 ,   52.98 ,   52.84 ,   53.52 ,   52.32 ,   53.52 ,      22598 ,    517
23/03/22 ,   52.99 ,   53.19 ,   54.48 ,   52.99 ,   54.48 ,      45170 ,    636
22/03/22 ,   53.99 ,   53.96 ,   54.48 ,   53.81 ,   54.48 ,      44743 ,    296
21/03/22 ,   54.48 ,   54.59 ,   55.34 ,   54.35 ,   54.92 ,      35275 ,    465
18/03/22 ,   55.17 ,   55.19 ,   56.30 ,   54.69 ,   56.15 ,      93022 ,    887
17/03/22 ,   55.67 ,   55.95 ,   56.42 ,   55.52 ,   55.52 ,      27247 ,    248
16/03/22 ,   55.74 ,   55.77 ,   56.95 ,   55.28 ,   56.78 ,      94535 ,    588
15/03/22 ,   56.77 ,   56.57 ,   58.49 ,   54.90 ,   54.90 ,      84052 ,    873
14/03/22 ,   55.04 ,   55.11 ,   55.50 ,   53.93 ,   53.93 ,     111474 ,    842
11/03/22 ,   53.94 ,   54.03 ,   54.42 ,   53.29 ,   53.44 ,      90482 ,    435
10/03/22 ,   53.40 ,   53.50 ,   53.99 ,   53.24 ,   53.24 ,      23289 ,    369
09/03/22 ,   53.21 ,   53.30 ,   54.32 ,   52.81 ,   54.32 ,      54103 ,    676
08/03/22 ,   53.73 ,   54.40 ,   55.34 ,   53.73 ,   55.16 ,      59100 ,    588
07/03/22 ,   55.16 ,   54.87 ,   55.26 ,   52.55 ,   52.87 ,     140218 ,   1920
04/03/22 ,   53.72 ,   53.88 ,   54.19 ,   52.83 ,   53.06 ,     201112 ,    738
03/03/22 ,   53.06 ,   53.23 ,   53.43 ,   52.46 ,   53.09 ,      60387 ,   1167
02/03/22 ,   53.09 ,   53.72 ,   54.75 ,   53.09 ,   53.52 ,      20613 ,    299
25/02/22 ,   53.49 ,   53.36 ,   54.14 ,   50.79 ,   51.20 ,     162583 ,    966
24/02/22 ,   50.48 ,   50.57 ,   51.55 ,   50.25 ,   50.33 ,      72770 ,   1055
23/02/22 ,   50.33 ,   50.95 ,   51.16 ,   50.33 ,   50.88 ,     158575 ,   2348
22/02/22 ,   51.00 ,   51.58 ,   53.25 ,   51.00 ,   51.88 ,      33594 ,    617
21/02/22 ,   51.84 ,   52.14 ,   52.86 ,   51.84 ,   52.61 ,       6668 ,    421
18/02/22 ,   52.61 ,   53.01 ,   54.17 ,   52.61 ,   54.17 ,      30218 ,   1472
17/02/22 ,   53.36 ,   53.53 ,   54.40 ,   51.71 ,   53.45 ,      34925 ,    291
16/02/22 ,   53.36 ,   53.65 ,   54.14 ,   53.36 ,   53.84 ,      23845 ,    375
15/02/22 ,   53.84 ,   54.12 ,   54.41 ,   53.74 ,   54.41 ,      75566 ,    532
14/02/22 ,   54.31 ,   54.08 ,   55.27 ,   53.44 ,   55.27 ,      69626 ,   1469
11/02/22 ,   55.27 ,   55.00 ,   55.38 ,   54.60 ,   55.23 ,      86633 ,   1208
10/02/22 ,   55.33 ,   55.46 ,   56.05 ,   55.03 ,   55.77 ,      41511 ,    403
09/02/22 ,   56.33 ,   56.19 ,   56.90 ,   55.87 ,   56.32 ,      49799 ,    554
08/02/22 ,   56.28 ,   56.32 ,   56.66 ,   56.02 ,   56.28 ,      89417 ,    605
07/02/22 ,   56.38 ,   56.35 ,   57.41 ,   56.18 ,   57.41 ,      51476 ,    353
04/02/22 ,   57.42 ,   57.18 ,   57.66 ,   56.77 ,   56.97 ,      25537 ,    358
03/02/22 ,   56.90 ,   57.21 ,   57.48 ,   56.65 ,   57.04 ,     107857 ,    611
02/02/22 ,   56.66 ,   56.66 ,   57.00 ,   55.93 ,   56.20 ,      57111 ,    402
01/02/22 ,   56.19 ,   56.13 ,   57.16 ,   55.87 ,   56.44 ,     115412 ,   1759
31/01/22 ,   56.53 ,   57.21 ,   58.41 ,   56.53 ,   58.39 ,      71761 ,    508
28/01/22 ,   57.54 ,   57.40 ,   57.78 ,   57.06 ,   57.29 ,      32922 ,   1545
27/01/22 ,   57.83 ,   57.54 ,   58.33 ,   56.28 ,   56.38 ,      92232 ,    620
26/01/22 ,   57.05 ,   56.89 ,   57.61 ,   56.52 ,   57.12 ,      54885 ,    418
25/01/22 ,   57.80 ,   56.68 ,   57.80 ,   55.09 ,   55.76 ,     190901 ,    621
24/01/22 ,   55.84 ,   55.22 ,   56.54 ,   54.51 ,   56.14 ,      73894 ,    754
21/01/22 ,   56.42 ,   56.27 ,   56.95 ,   55.97 ,   56.49 ,     105574 ,    574
20/01/22 ,   56.50 ,   56.40 ,   57.06 ,   56.19 ,   57.06 ,      29354 ,    450
19/01/22 ,   57.07 ,   57.35 ,   57.82 ,   56.83 ,   57.82 ,      89807 ,    657
18/01/22 ,   58.44 ,   58.25 ,   58.44 ,   57.40 ,   57.88 ,     164178 ,    376
17/01/22 ,   57.59 ,   57.63 ,   58.17 ,   57.30 ,   57.30 ,      14793 ,    427
14/01/22 ,   58.02 ,   57.88 ,   58.62 ,   57.68 ,   58.44 ,      67902 ,    989
13/01/22 ,   58.44 ,   58.47 ,   59.09 ,   58.03 ,   58.86 ,      83102 ,    854
12/01/22 ,   58.86 ,   58.62 ,   59.80 ,   58.40 ,   59.56 ,     127499 ,   1018
11/01/22 ,   60.17 ,   59.68 ,   61.33 ,   59.40 ,   61.20 ,      94519 ,    647
10/01/22 ,   61.48 ,   61.33 ,   61.78 ,   61.00 ,   61.48 ,      51960 ,   1556
07/01/22 ,   61.48 ,   61.18 ,   61.90 ,   60.50 ,   61.90 ,      78611 ,   1315
06/01/22 ,   61.32 ,   61.19 ,   61.64 ,   60.84 ,   61.58 ,      62919 ,    642
05/01/22 ,   61.74 ,   61.43 ,   61.93 ,   60.55 ,   60.78 ,      87360 ,   1423
04/01/22 ,   61.25 ,   60.84 ,   61.25 ,   59.11 ,   61.02 ,      94089 ,   2936
03/01/22 ,   61.01 ,   60.28 ,   61.01 ,   59.61 ,   59.71 ,      73215 ,   2812
30/12/21 ,   59.71 ,   60.08 ,   61.40 ,   59.61 ,   61.40 ,      45259 ,   1372
29/12/21 ,   61.42 ,   60.94 ,   61.42 ,   59.84 ,   60.03 ,      38694 ,    303
28/12/21 ,   60.08 ,   59.95 ,   60.12 ,   59.70 ,   59.84 ,      11991 ,   1059
27/12/21 ,   59.84 ,   59.71 ,   60.13 ,   59.36 ,   60.03 ,      32923 ,    730
23/12/21 ,   60.03 ,   59.84 ,   60.37 ,   59.32 ,   59.64 ,      64503 ,    640
22/12/21 ,   59.64 ,   59.54 ,   60.03 ,   59.27 ,   59.74 ,      33815 ,    426
21/12/21 ,   60.17 ,   60.02 ,   60.66 ,   57.35 ,   58.59 ,      72574 ,    421
20/12/21 ,   60.34 ,   59.89 ,   60.34 ,   59.36 ,   60.13 ,      70670 ,    399
17/12/21 ,   60.13 ,   60.00 ,   60.96 ,   59.55 ,   60.96 ,     103860 ,    849
16/12/21 ,   61.70 ,   61.30 ,   61.93 ,   60.41 ,   60.41 ,      81988 ,    514
15/12/21 ,   60.41 ,   60.90 ,   61.28 ,   60.39 ,   60.72 ,      41029 ,    806
14/12/21 ,   60.97 ,   60.17 ,   60.97 ,   58.90 ,   59.55 ,     127651 ,    767
13/12/21 ,   59.86 ,   59.20 ,   59.98 ,   57.85 ,   58.35 ,     130697 ,   1071
10/12/21 ,   58.21 ,   58.01 ,   58.35 ,   57.47 ,   57.79 ,      37030 ,    829
09/12/21 ,   57.79 ,   57.51 ,   57.79 ,   56.67 ,   56.92 ,      34223 ,    288
08/12/21 ,   56.96 ,   56.73 ,   57.62 ,   56.46 ,   57.62 ,      16566 ,    246
07/12/21 ,   57.62 ,   57.35 ,   57.94 ,   57.14 ,   57.94 ,      74396 ,    377
06/12/21 ,   57.96 ,   57.66 ,   58.14 ,   56.66 ,   56.66 ,      82214 ,    478
03/12/21 ,   56.59 ,   56.18 ,   56.59 ,   55.18 ,   55.89 ,      80673 ,    542
02/12/21 ,   56.14 ,   55.61 ,   56.42 ,   55.34 ,   56.42 ,      83622 ,    492
01/12/21 ,   56.43 ,   56.15 ,   56.58 ,   54.81 ,   54.91 ,     161118 ,   1376
30/11/21 ,   54.81 ,   55.48 ,   56.11 ,   54.81 ,   56.11 ,      32509 ,    400
29/11/21 ,   56.14 ,   55.99 ,   56.28 ,   55.33 ,   55.63 ,      37148 ,    387
26/11/21 ,   55.62 ,   55.81 ,   56.30 ,   55.29 ,   55.45 ,      76534 ,    621
25/11/21 ,   54.55 ,   55.54 ,   56.39 ,   52.75 ,   56.27 ,      10447 ,    359
24/11/21 ,   56.27 ,   56.00 ,   56.43 ,   55.78 ,   56.28 ,      69754 ,    330
23/11/21 ,   56.35 ,   56.19 ,   56.66 ,   55.98 ,   56.13 ,      77230 ,    693
22/11/21 ,   55.89 ,   56.47 ,   57.00 ,   55.89 ,   57.00 ,      26450 ,    494
19/11/21 ,   56.92 ,   56.37 ,   56.92 ,   55.74 ,   56.08 ,      46209 ,    404
18/11/21 ,   56.08 ,   56.28 ,   56.76 ,   55.94 ,   55.94 ,      24691 ,    412
17/11/21 ,   55.79 ,   56.00 ,   56.30 ,   55.46 ,   55.46 ,     996066 ,    849
16/11/21 ,   55.46 ,   55.79 ,   56.22 ,   54.91 ,   55.89 ,      92559 ,    601
12/11/21 ,   56.12 ,   56.11 ,   56.77 ,   55.56 ,   56.41 ,      81281 ,    691
11/11/21 ,   54.80 ,   54.95 ,   56.02 ,   54.53 ,   56.02 ,      66294 ,    834
10/11/21 ,   56.41 ,   55.96 ,   56.41 ,   54.91 ,   55.36 ,     100544 ,    767
09/11/21 ,   55.32 ,   55.55 ,   56.02 ,   55.27 ,   56.02 ,      49098 ,   1105
08/11/21 ,   56.47 ,   56.25 ,   56.96 ,   55.88 ,   56.66 ,      42050 ,   1065
05/11/21 ,   56.56 ,   56.14 ,   57.15 ,   55.78 ,   57.15 ,      72232 ,    541
04/11/21 ,   57.28 ,   57.00 ,   57.78 ,   56.66 ,   57.06 ,     119304 ,    533
03/11/21 ,   57.77 ,   57.65 ,   58.68 ,   57.02 ,   58.30 ,      52119 ,   1116
01/11/21 ,   57.73 ,   57.53 ,   57.73 ,   57.21 ,   57.35 ,      36758 ,   3348
29/10/21 ,   57.39 ,   56.85 ,   57.39 ,   54.17 ,   57.06 ,      79090 ,   1052
28/10/21 ,   56.87 ,   57.08 ,   57.79 ,   56.65 ,   56.83 ,      55291 ,    327
27/10/21 ,   56.83 ,   56.89 ,   57.45 ,   56.42 ,   57.12 ,      92893 ,    275
26/10/21 ,   57.56 ,   57.21 ,   57.78 ,   56.84 ,   56.93 ,      58143 ,    884
25/10/21 ,   56.90 ,   56.70 ,   57.52 ,   56.45 ,   57.52 ,      55218 ,    413
22/10/21 ,   57.61 ,   57.80 ,   58.59 ,   57.33 ,   57.78 ,     136278 ,   1861
21/10/21 ,   57.43 ,   57.52 ,   57.77 ,   56.83 ,   57.24 ,     103385 ,    855
20/10/21 ,   56.71 ,   56.63 ,   57.07 ,   56.32 ,   57.04 ,      42788 ,   1052
19/10/21 ,   57.04 ,   56.71 ,   57.23 ,   55.45 ,   55.54 ,     136776 ,   1131
18/10/21 ,   55.27 ,   55.09 ,   55.52 ,   54.67 ,   55.01 ,      77543 ,    392
15/10/21 ,   54.88 ,   54.76 ,   55.19 ,   54.49 ,   55.18 ,      52830 ,   2049
14/10/21 ,   55.13 ,   55.09 ,   55.38 ,   54.58 ,   54.96 ,      47035 ,   1721
13/10/21 ,   55.09 ,   54.73 ,   55.42 ,   54.17 ,   54.62 ,      52932 ,    587
11/10/21 ,   55.52 ,   55.26 ,   55.57 ,   55.04 ,   55.09 ,      11434 ,   1379
08/10/21 ,   55.01 ,   55.27 ,   55.45 ,   54.99 ,   55.45 ,      36400 ,    466
07/10/21 ,   55.49 ,   55.43 ,   55.79 ,   54.77 ,   54.77 ,      77588 ,    616
06/10/21 ,   54.68 ,   54.43 ,   54.90 ,   54.19 ,   54.41 ,      66534 ,    495
05/10/21 ,   54.67 ,   54.45 ,   54.82 ,   54.04 ,   54.04 ,      46036 ,   1459
04/10/21 ,   53.95 ,   53.85 ,   54.26 ,   53.40 ,   53.95 ,      58646 ,   1702
01/10/21 ,   53.96 ,   53.68 ,   54.67 ,   53.16 ,   54.67 ,     130914 ,   2919
30/09/21 ,   54.68 ,   55.37 ,   57.24 ,   54.68 ,   55.46 ,      97272 ,   4627
29/09/21 ,   55.80 ,   55.46 ,   55.80 ,   54.88 ,   55.36 ,      57291 ,    529
28/09/21 ,   55.42 ,   55.16 ,   55.42 ,   54.46 ,   54.85 ,      98800 ,    376
27/09/21 ,   54.85 ,   54.67 ,   54.85 ,   54.31 ,   54.45 ,      28219 ,    503
24/09/21 ,   54.94 ,   54.74 ,   55.08 ,   54.45 ,   54.57 ,      66131 ,    506
23/09/21 ,   54.53 ,   54.56 ,   54.68 ,   54.17 ,   54.17 ,      49953 ,    489
22/09/21 ,   53.75 ,   54.17 ,   54.51 ,   53.75 ,   54.18 ,      52907 ,    891
21/09/21 ,   54.08 ,   54.36 ,   54.87 ,   53.91 ,   54.76 ,      84748 ,   1805
20/09/21 ,   54.44 ,   54.24 ,   54.81 ,   53.93 ,   54.17 ,      82941 ,    679
17/09/21 ,   54.17 ,   54.22 ,   54.77 ,   53.93 ,   54.37 ,      36120 ,    644
16/09/21 ,   54.08 ,   54.24 ,   54.53 ,   53.68 ,   54.13 ,      47374 ,    652
15/09/21 ,   54.13 ,   54.12 ,   54.37 ,   53.81 ,   54.29 ,      57917 ,   4679
14/09/21 ,   54.11 ,   53.95 ,   54.31 ,   53.66 ,   54.08 ,      43684 ,    859
13/09/21 ,   54.00 ,   53.96 ,   54.74 ,   53.63 ,   54.55 ,      60993 ,    929
10/09/21 ,   54.55 ,   54.67 ,   54.95 ,   54.28 ,   54.84 ,      68907 ,   1881
09/09/21 ,   54.84 ,   55.59 ,   56.95 ,   54.41 ,   56.95 ,     120595 ,   1078
08/09/21 ,   56.95 ,   56.62 ,   57.06 ,   55.65 ,   56.02 ,     139481 ,   1443
06/09/21 ,   59.25 ,   57.91 ,   59.25 ,   55.93 ,   56.66 ,      34629 ,   1301
03/09/21 ,   56.66 ,   56.01 ,   56.95 ,   55.93 ,   56.50 ,     993277 ,   1570
02/09/21 ,   56.50 ,   56.30 ,   56.59 ,   55.89 ,   56.41 ,     136593 ,   1070
01/09/21 ,   56.09 ,   55.71 ,   56.09 ,   55.22 ,   55.74 ,     112383 ,   1689
31/08/21 ,   55.74 ,   55.70 ,   56.08 ,   55.22 ,   56.01 ,      72783 ,   2246
30/08/21 ,   56.39 ,   56.21 ,   56.44 ,   55.98 ,   56.12 ,      34191 ,    606
27/08/21 ,   56.12 ,   56.14 ,   57.04 ,   55.91 ,   56.96 ,      70734 ,    790
26/08/21 ,   56.97 ,   56.82 ,   58.82 ,   56.02 ,   56.02 ,      55657 ,    823
25/08/21 ,   56.70 ,   56.63 ,   57.66 ,   56.50 ,   57.66 ,     206332 ,    967
24/08/21 ,   57.66 ,   57.78 ,   59.15 ,   57.28 ,   59.12 ,      59863 ,   1621
23/08/21 ,   59.70 ,   59.57 ,   59.87 ,   59.17 ,   59.73 ,      34155 ,    630
20/08/21 ,   60.04 ,   60.27 ,   60.79 ,   59.77 ,   60.29 ,      47414 ,    736
19/08/21 ,   60.19 ,   59.88 ,   60.23 ,   59.20 ,   59.31 ,      83119 ,   1811
18/08/21 ,   59.36 ,   59.00 ,   59.36 ,   58.33 ,   58.61 ,      50913 ,   1426
17/08/21 ,   58.63 ,   58.41 ,   58.74 ,   58.00 ,   58.19 ,      65210 ,    598
16/08/21 ,   58.22 ,   57.80 ,   58.23 ,   57.16 ,   57.29 ,      67833 ,   1921
13/08/21 ,   57.36 ,   57.24 ,   57.58 ,   55.95 ,   56.03 ,      32202 ,    820
12/08/21 ,   57.14 ,   56.88 ,   57.26 ,   56.35 ,   56.38 ,      60862 ,    843
11/08/21 ,   56.47 ,   56.29 ,   56.55 ,   55.90 ,   55.98 ,      48837 ,    897
10/08/21 ,   56.20 ,   56.12 ,   56.64 ,   55.81 ,   56.47 ,      41498 ,    896
09/08/21 ,   55.93 ,   56.51 ,   57.06 ,   55.93 ,   56.56 ,      60045 ,   1404
06/08/21 ,   56.30 ,   56.21 ,   56.74 ,   55.91 ,   56.52 ,      27829 ,   1610
05/08/21 ,   56.21 ,   55.79 ,   57.11 ,   54.88 ,   56.41 ,      70554 ,   2729
04/08/21 ,   56.51 ,   56.07 ,   56.70 ,   55.71 ,   56.46 ,      96442 ,    735
03/08/21 ,   55.81 ,   56.25 ,   56.94 ,   55.81 ,   55.81 ,      91330 ,    960
02/08/21 ,   55.26 ,   55.03 ,   55.35 ,   54.59 ,   55.35 ,      37492 ,    932
30/07/21 ,   55.56 ,   55.41 ,   55.65 ,   54.25 ,   54.61 ,      95131 ,    556
29/07/21 ,   54.11 ,   54.10 ,   54.62 ,   53.64 ,   54.20 ,      36946 ,    419
28/07/21 ,   55.13 ,   55.13 ,   55.57 ,   54.70 ,   55.07 ,      27362 ,    521
27/07/21 ,   55.22 ,   55.25 ,   55.43 ,   54.80 ,   55.03 ,      70438 ,    997
26/07/21 ,   55.52 ,   55.17 ,   55.57 ,   54.80 ,   55.39 ,      50383 ,    349
23/07/21 ,   55.39 ,   55.28 ,   55.78 ,   54.48 ,   54.78 ,      40632 ,    338
22/07/21 ,   54.97 ,   54.89 ,   55.28 ,   54.43 ,   54.66 ,      26478 ,    289
21/07/21 ,   54.61 ,   54.72 ,   55.38 ,   54.40 ,   55.34 ,      74139 ,    714
20/07/21 ,   54.90 ,   55.05 ,   55.79 ,   54.51 ,   54.56 ,      43015 ,    567
19/07/21 ,   54.25 ,   54.11 ,   54.42 ,   53.34 ,   53.34 ,      68511 ,    488
16/07/21 ,   53.22 ,   53.43 ,   53.65 ,   53.12 ,   53.20 ,      16767 ,    325
15/07/21 ,   53.59 ,   53.52 ,   53.84 ,   52.92 ,   53.46 ,      38709 ,    506
14/07/21 ,   53.91 ,   53.62 ,   54.24 ,   53.17 ,   54.24 ,      29142 ,    484
13/07/21 ,   54.43 ,   54.35 ,   54.77 ,   54.03 ,   54.34 ,      33651 ,    497
12/07/21 ,   54.48 ,   54.65 ,   55.66 ,   54.14 ,   55.20 ,      80274 ,    690
08/07/21 ,   55.18 ,   55.06 ,   55.44 ,   54.53 ,   54.81 ,      33907 ,    789
07/07/21 ,   54.81 ,   54.80 ,   55.38 ,   53.91 ,   54.28 ,      71379 ,    682
06/07/21 ,   54.21 ,   53.92 ,   54.24 ,   53.18 ,   53.76 ,      58779 ,    943
05/07/21 ,   53.48 ,   53.23 ,   53.48 ,   53.02 ,   53.33 ,      16846 ,    742
02/07/21 ,   53.33 ,   52.49 ,   53.33 ,   51.40 ,   51.96 ,     103966 ,    958
01/07/21 ,   51.76 ,   51.66 ,   51.93 ,   50.66 ,   50.68 ,      57221 ,    883
30/06/21 ,   50.32 ,   50.75 ,   51.07 ,   50.32 ,   50.73 ,      51376 ,    449
29/06/21 ,   50.09 ,   50.18 ,   50.69 ,   49.90 ,   50.26 ,      90912 ,    411
28/06/21 ,   50.01 ,   50.24 ,   50.62 ,   49.99 ,   50.30 ,      25074 ,    856
25/06/21 ,   50.27 ,   50.29 ,   50.57 ,   49.62 ,   49.77 ,      35490 ,    642
24/06/21 ,   49.56 ,   49.84 ,   50.30 ,   49.56 ,   50.04 ,      32671 ,    715
23/06/21 ,   50.02 ,   50.20 ,   50.44 ,   49.87 ,   50.31 ,      41924 ,    557
22/06/21 ,   50.30 ,   50.57 ,   51.44 ,   50.30 ,   51.17 ,     107131 ,    924
21/06/21 ,   50.93 ,   51.18 ,   51.39 ,   50.81 ,   50.98 ,      76880 ,   1298
18/06/21 ,   50.98 ,   51.03 ,   51.57 ,   50.54 ,   51.57 ,      96397 ,    909
17/06/21 ,   51.44 ,   51.39 ,   51.69 ,   50.99 ,   51.38 ,      45740 ,    684
16/06/21 ,   51.38 ,   51.46 ,   51.74 ,   51.08 ,   51.36 ,      56892 ,    969
15/06/21 ,   51.36 ,   51.78 ,   52.42 ,   51.36 ,   52.26 ,      30745 ,    565
14/06/21 ,   52.11 ,   51.87 ,   52.25 ,   51.53 ,   52.23 ,      52738 ,   1491
11/06/21 ,   52.77 ,   52.39 ,   53.00 ,   52.21 ,   52.67 ,      50292 ,    401
10/06/21 ,   52.39 ,   52.51 ,   52.81 ,   52.09 ,   52.18 ,      51737 ,   1029
09/06/21 ,   51.88 ,   51.99 ,   52.21 ,   51.15 ,   51.35 ,      75366 ,   1556
08/06/21 ,   50.91 ,   51.07 ,   51.99 ,   50.54 ,   51.91 ,      70181 ,    829
07/06/21 ,   51.44 ,   51.71 ,   52.38 ,   51.41 ,   51.91 ,      63191 ,   1321
04/06/21 ,   51.66 ,   52.24 ,   52.80 ,   51.66 ,   52.33 ,      73582 ,    983
02/06/21 ,   52.33 ,   52.58 ,   53.27 ,   52.31 ,   52.68 ,     110682 ,   2994
01/06/21 ,   53.00 ,   53.24 ,   55.07 ,   52.81 ,   55.07 ,     178383 ,   1902
31/05/21 ,   55.13 ,   54.95 ,   55.36 ,   54.80 ,   55.07 ,      10129 ,   1174
28/05/21 ,   54.66 ,   54.98 ,   55.44 ,   54.66 ,   55.07 ,      21337 ,    495
27/05/21 ,   55.07 ,   55.05 ,   55.89 ,   54.83 ,   55.70 ,      54373 ,    506
26/05/21 ,   55.81 ,   55.76 ,   56.41 ,   55.62 ,   56.38 ,     151512 ,   1494
25/05/21 ,   56.42 ,   56.17 ,   56.56 ,   55.93 ,   56.56 ,      24258 ,    452
24/05/21 ,   56.46 ,   56.33 ,   56.59 ,   56.03 ,   56.38 ,      32385 ,    802
21/05/21 ,   56.44 ,   56.49 ,   56.74 ,   55.56 ,   55.56 ,      41264 ,    693
20/05/21 ,   55.58 ,   55.79 ,   56.02 ,   55.44 ,   55.44 ,      13264 ,    418
19/05/21 ,   55.85 ,   55.45 ,   55.85 ,   55.01 ,   55.34 ,      50524 ,    526
18/05/21 ,   55.34 ,   55.44 ,   55.95 ,   55.11 ,   55.95 ,      30747 ,    453
17/05/21 ,   55.39 ,   55.66 ,   56.24 ,   55.29 ,   55.29 ,      41678 ,    941
14/05/21 ,   55.11 ,   55.52 ,   55.82 ,   55.11 ,   55.21 ,      90272 ,    893
13/05/21 ,   55.49 ,   55.48 ,   56.04 ,   54.58 ,   54.66 ,      58845 ,    771
12/05/21 ,   54.78 ,   54.99 ,   55.24 ,   54.27 ,   54.29 ,     104058 ,    815
11/05/21 ,   54.29 ,   54.82 ,   55.68 ,   54.21 ,   54.84 ,      66576 ,   1200
10/05/21 ,   54.82 ,   55.08 ,   55.48 ,   54.38 ,   54.63 ,     107533 ,   1389
07/05/21 ,   54.63 ,   54.45 ,   54.93 ,   54.15 ,   54.56 ,      86609 ,   5302
06/05/21 ,   55.56 ,   54.59 ,   55.56 ,   54.10 ,   54.77 ,      56917 ,   1194
05/05/21 ,   55.55 ,   55.55 ,   56.47 ,   55.29 ,   56.47 ,      68016 ,   2025
04/05/21 ,   56.42 ,   55.92 ,   56.42 ,   55.46 ,   55.77 ,     186100 ,   3008
03/05/21 ,   55.77 ,   55.22 ,   55.77 ,   54.70 ,   54.81 ,      98459 ,    784
30/04/21 ,   54.80 ,   54.79 ,   55.09 ,   54.13 ,   54.27 ,      60714 ,    787
29/04/21 ,   54.13 ,   54.04 ,   54.38 ,   53.58 ,   53.58 ,      62475 ,    629
28/04/21 ,   53.53 ,   53.89 ,   55.40 ,   53.53 ,   55.40 ,     119496 ,   1445
27/04/21 ,   55.24 ,   55.08 ,   55.41 ,   54.53 ,   55.38 ,      63392 ,   1397
26/04/21 ,   55.38 ,   55.33 ,   56.60 ,   55.16 ,   56.60 ,     129496 ,   1487
23/04/21 ,   56.60 ,   56.21 ,   56.60 ,   55.31 ,   55.49 ,     110256 ,   1638
22/04/21 ,   55.77 ,   55.94 ,   56.97 ,   55.59 ,   56.97 ,     121066 ,   2286
20/04/21 ,   57.08 ,   56.50 ,   57.31 ,   55.08 ,   55.88 ,     255604 ,   1331
19/04/21 ,   56.02 ,   55.89 ,   56.41 ,   55.50 ,   56.07 ,     109761 ,   1115
16/04/21 ,   56.19 ,   56.13 ,   56.77 ,   55.72 ,   56.11 ,      67728 ,   1679
15/04/21 ,   56.11 ,   56.01 ,   56.49 ,   55.48 ,   56.32 ,     173572 ,   1176
14/04/21 ,   56.04 ,   55.93 ,   56.31 ,   55.55 ,   56.22 ,      78361 ,   1495
13/04/21 ,   56.37 ,   55.79 ,   56.42 ,   55.26 ,   55.48 ,     334470 ,   2088
12/04/21 ,   57.37 ,   56.81 ,   57.37 ,   55.64 ,   56.66 ,     118113 ,    940
09/04/21 ,   56.66 ,   56.25 ,   57.23 ,   55.89 ,   57.23 ,     169168 ,   1429
08/04/21 ,   56.42 ,   56.25 ,   57.08 ,   55.97 ,   57.08 ,      99369 ,   1014
07/04/21 ,   57.08 ,   56.80 ,   57.16 ,   56.14 ,   56.14 ,     113091 ,   2211
06/04/21 ,   57.14 ,   56.82 ,   57.87 ,   56.43 ,   57.87 ,     122033 ,   2115
05/04/21 ,   58.34 ,   57.23 ,   58.37 ,   56.80 ,   58.37 ,     154468 ,   1834
01/04/21 ,   57.51 ,   57.44 ,   57.84 ,   56.83 ,   57.42 ,     141634 ,   1329
31/03/21 ,   57.38 ,   57.53 ,   58.73 ,   57.15 ,   58.59 ,     114303 ,    760
30/03/21 ,   58.85 ,   58.76 ,   59.14 ,   58.31 ,   59.05 ,     265273 ,    905
29/03/21 ,   59.05 ,   59.15 ,   59.56 ,   58.41 ,   58.41 ,      64137 ,   2436
26/03/21 ,   58.18 ,   57.93 ,   58.54 ,   56.74 ,   56.75 ,     141123 ,   1522
25/03/21 ,   56.75 ,   56.43 ,   56.85 ,   55.87 ,   56.54 ,      67437 ,    989
24/03/21 ,   56.54 ,   56.01 ,   56.60 ,   54.70 ,   54.84 ,      93752 ,    686
23/03/21 ,   54.67 ,   54.46 ,   54.81 ,   54.16 ,   54.81 ,      53333 ,    542
22/03/21 ,   54.81 ,   54.52 ,   54.88 ,   53.92 ,   54.21 ,      74805 ,    639
19/03/21 ,   54.17 ,   54.38 ,   55.47 ,   54.05 ,   55.47 ,      69496 ,    879
18/03/21 ,   55.47 ,   55.13 ,   56.51 ,   54.64 ,   56.51 ,      76978 ,    774
17/03/21 ,   55.57 ,   55.85 ,   56.60 ,   55.39 ,   56.51 ,     102680 ,    730
16/03/21 ,   56.19 ,   55.79 ,   56.23 ,   55.18 ,   56.04 ,     109935 ,    738
15/03/21 ,   55.97 ,   55.60 ,   56.00 ,   55.11 ,   55.11 ,     144487 ,   1181
12/03/21 ,   54.84 ,   54.91 ,   55.25 ,   54.70 ,   54.88 ,      66875 ,   1170
11/03/21 ,   54.22 ,   55.01 ,   55.70 ,   54.22 ,   55.39 ,     154112 ,   1511
10/03/21 ,   57.06 ,   56.17 ,   57.06 ,   55.62 ,   56.88 ,      78970 ,    792
09/03/21 ,   56.77 ,   57.05 ,   58.08 ,   56.56 ,   56.98 ,     141966 ,   2016
08/03/21 ,   56.41 ,   56.12 ,   56.87 ,   55.10 ,   55.10 ,     109787 ,   1130
05/03/21 ,   55.07 ,   54.49 ,   55.07 ,   53.77 ,   53.77 ,      93068 ,    825
04/03/21 ,   53.59 ,   53.50 ,   55.38 ,   52.80 ,   55.37 ,     124465 ,   1307
03/03/21 ,   54.66 ,   55.71 ,   56.65 ,   53.82 ,   56.25 ,     189203 ,   1226
02/03/21 ,   55.88 ,   56.06 ,   56.73 ,   55.57 ,   56.52 ,     103567 ,   1592
01/03/21 ,   56.52 ,   55.46 ,   56.52 ,   55.01 ,   55.88 ,     113852 ,   1402
26/02/21 ,   55.39 ,   54.94 ,   55.64 ,   54.47 ,   55.56 ,     129886 ,    577
25/02/21 ,   55.56 ,   55.29 ,   55.56 ,   54.81 ,   55.29 ,      76828 ,   1055
24/02/21 ,   54.68 ,   54.89 ,   55.20 ,   53.83 ,   54.27 ,      82810 ,    633
23/02/21 ,   55.09 ,   54.33 ,   55.44 ,   53.82 ,   54.83 ,      55115 ,   2860
22/02/21 ,   54.83 ,   54.67 ,   55.43 ,   54.23 ,   54.66 ,      44083 ,    690
19/02/21 ,   54.44 ,   54.83 ,   55.91 ,   54.36 ,   55.62 ,      33665 ,    915
18/02/21 ,   55.57 ,   55.38 ,   55.68 ,   54.85 ,   55.34 ,      24728 ,    368
17/02/21 ,   55.31 ,   55.16 ,   55.34 ,   54.82 ,   55.16 ,      72558 ,    403
12/02/21 ,   55.29 ,   55.04 ,   55.72 ,   54.48 ,   55.72 ,      42561 ,    435
11/02/21 ,   55.01 ,   55.11 ,   55.72 ,   54.78 ,   55.72 ,      48570 ,    429
10/02/21 ,   55.35 ,   55.21 ,   55.82 ,   54.77 ,   55.81 ,      46459 ,    530
09/02/21 ,   55.14 ,   55.19 ,   55.80 ,   54.48 ,   54.48 ,      70862 ,    935
08/02/21 ,   54.48 ,   54.45 ,   55.35 ,   53.69 ,   54.89 ,      68112 ,    739
05/02/21 ,   54.55 ,   54.63 ,   55.40 ,   54.10 ,   54.87 ,      77366 ,   1581
04/02/21 ,   54.85 ,   53.99 ,   54.85 ,   53.05 ,   53.41 ,      92012 ,   1488
03/02/21 ,   53.34 ,   53.02 ,   54.35 ,   52.57 ,   54.35 ,     113007 ,    878
02/02/21 ,   53.60 ,   53.64 ,   54.68 ,   53.48 ,   54.68 ,     233956 ,   1603
01/02/21 ,   54.67 ,   54.99 ,   56.05 ,   54.62 ,   56.05 ,     157444 ,    992
29/01/21 ,   55.08 ,   54.98 ,   57.21 ,   54.16 ,   57.21 ,     111734 ,   1645
28/01/21 ,   56.66 ,   56.65 ,   57.21 ,   56.00 ,   56.29 ,      82540 ,    551
27/01/21 ,   55.91 ,   56.26 ,   58.41 ,   55.60 ,   57.65 ,      46855 ,    645
26/01/21 ,   57.21 ,   56.21 ,   58.44 ,   55.67 ,   55.97 ,     125766 ,    430
22/01/21 ,   55.66 ,   54.87 ,   55.66 ,   53.40 ,   53.95 ,     154727 ,    398
21/01/21 ,   53.40 ,   53.31 ,   53.95 ,   52.43 ,   53.08 ,      68696 ,    206
20/01/21 ,   53.07 ,   53.33 ,   53.77 ,   52.77 ,   53.59 ,      63369 ,    196
19/01/21 ,   53.59 ,   52.92 ,   53.69 ,   52.25 ,   52.96 ,     145149 ,    251
18/01/21 ,   52.96 ,   52.72 ,   53.05 ,   52.34 ,   52.88 ,      13663 ,    186
15/01/21 ,   52.88 ,   52.27 ,   53.15 ,   51.72 ,   53.15 ,      77043 ,    193
14/01/21 ,   51.57 ,   51.74 ,   52.62 ,   51.48 ,   51.51 ,      71010 ,    203
13/01/21 ,   51.51 ,   51.76 ,   52.25 ,   50.89 ,   52.06 ,     227553 ,    346
12/01/21 ,   52.15 ,   52.59 ,   54.89 ,   51.85 ,   54.89 ,      46754 ,    234
11/01/21 ,   54.04 ,   54.29 ,   54.79 ,   53.42 ,   53.42 ,      91114 ,    213
08/01/21 ,   53.42 ,   53.21 ,   53.95 ,   52.68 ,   53.95 ,      36094 ,    172
07/01/21 ,   53.53 ,   52.88 ,   53.54 ,   51.74 ,   52.32 ,      88307 ,    381
06/01/21 ,   52.32 ,   52.01 ,   52.49 ,   51.12 ,   51.36 ,      58659 ,    221
05/01/21 ,   51.29 ,   51.14 ,   51.59 ,   50.73 ,   51.12 ,     105373 ,    862
04/01/21 ,   51.00 ,   50.12 ,   51.00 ,   49.40 ,   50.01 ,      75256 ,    308
30/12/20 ,   50.01 ,   49.81 ,   50.07 ,   49.45 ,   49.54 ,     395627 ,    105
29/12/20 ,   49.54 ,   49.31 ,   49.78 ,   48.96 ,   49.38 ,     103951 ,     76
28/12/20 ,   49.38 ,   49.45 ,   50.07 ,   47.54 ,   48.96 ,     135029 ,    265
23/12/20 ,   48.81 ,   48.74 ,   49.01 ,   48.50 ,   48.52 ,      68114 ,    131
22/12/20 ,   48.34 ,   48.53 ,   48.79 ,   48.23 ,   48.49 ,      12278 ,    112
21/12/20 ,   48.31 ,   48.22 ,   48.71 ,   47.55 ,   48.21 ,      31109 ,    139
18/12/20 ,   48.24 ,   47.88 ,   48.49 ,   47.49 ,   47.78 ,     100946 ,    125
17/12/20 ,   47.78 ,   47.66 ,   48.04 ,   46.74 ,   47.30 ,      78511 ,    179
16/12/20 ,   46.89 ,   47.36 ,   47.63 ,   46.88 ,   47.37 ,      65750 ,    189
15/12/20 ,   46.94 ,   47.14 ,   47.43 ,   46.94 ,   47.08 ,      27910 ,    141
14/12/20 ,   46.94 ,   47.63 ,   48.03 ,   46.94 ,   47.35 ,      79514 ,    144
11/12/20 ,   47.35 ,   47.56 ,   47.80 ,   47.26 ,   47.37 ,      34160 ,    124
10/12/20 ,   47.08 ,   47.32 ,   48.85 ,   47.07 ,   48.85 ,      41288 ,    223
09/12/20 ,   48.85 ,   48.49 ,   48.85 ,   47.70 ,   47.97 ,      58548 ,    194
08/12/20 ,   47.81 ,   47.72 ,   47.91 ,   46.61 ,   47.37 ,      50783 ,    121
07/12/20 ,   46.93 ,   46.70 ,   47.64 ,   46.40 ,   47.64 ,      65627 ,    267
04/12/20 ,   47.38 ,   47.44 ,   47.97 ,   47.22 ,   47.97 ,      46231 ,    173
03/12/20 ,   47.97 ,   47.08 ,   47.97 ,   46.69 ,   47.72 ,      57300 ,    235
02/12/20 ,   47.72 ,   47.78 ,   48.22 ,   47.30 ,   47.51 ,      42487 ,    192
01/12/20 ,   47.51 ,   47.70 ,   48.28 ,   47.30 ,   48.28 ,      40439 ,    206
30/11/20 ,   47.78 ,   47.29 ,   47.85 ,   46.81 ,   47.85 ,      48511 ,    236
27/11/20 ,   47.50 ,   47.53 ,   48.28 ,   47.25 ,   47.67 ,      19578 ,    228
26/11/20 ,   47.67 ,   47.51 ,   47.68 ,   47.19 ,   47.29 ,      12598 ,    142
25/11/20 ,   47.09 ,   47.05 ,   47.95 ,   46.84 ,   47.95 ,     188220 ,    291
24/11/20 ,   47.60 ,   47.76 ,   48.70 ,   47.53 ,   48.70 ,      21319 ,    215
23/11/20 ,   48.08 ,   48.23 ,   48.85 ,   47.94 ,   48.83 ,      25823 ,    244
20/11/20 ,   48.45 ,   48.32 ,   48.66 ,   48.16 ,   48.66 ,      19228 ,    122
19/11/20 ,   47.90 ,   47.86 ,   48.72 ,   47.41 ,   47.81 ,      58565 ,    290
18/11/20 ,   48.54 ,   48.53 ,   49.02 ,   48.23 ,   48.94 ,      35962 ,    135
17/11/20 ,   48.94 ,   49.24 ,   50.25 ,   48.85 ,   50.19 ,      39593 ,    204
16/11/20 ,   50.19 ,   50.07 ,   50.48 ,   49.71 ,   50.29 ,      67607 ,    161
13/11/20 ,   50.29 ,   50.21 ,   50.73 ,   49.62 ,   49.90 ,      42740 ,    159
12/11/20 ,   49.50 ,   49.31 ,   49.79 ,   48.66 ,   49.04 ,      14257 ,    154
11/11/20 ,   49.04 ,   49.15 ,   49.85 ,   48.60 ,   49.33 ,      58128 ,    249
10/11/20 ,   49.33 ,   48.83 ,   49.33 ,   48.06 ,   48.94 ,      90199 ,    154
09/11/20 ,   48.53 ,   48.53 ,   49.04 ,   47.15 ,   47.45 ,      73388 ,    195
06/11/20 ,   47.13 ,   47.33 ,   48.07 ,   46.94 ,   47.87 ,      29909 ,    202
05/11/20 ,   47.56 ,   47.81 ,   48.34 ,   47.51 ,   48.05 ,      71395 ,    329
04/11/20 ,   48.49 ,   48.77 ,   49.57 ,   48.34 ,   49.15 ,      78581 ,    247
03/11/20 ,   49.15 ,   48.91 ,   49.49 ,   48.46 ,   48.79 ,      42210 ,    122
30/10/20 ,   47.66 ,   47.93 ,   48.69 ,   47.47 ,   48.53 ,      35924 ,    175
29/10/20 ,   48.53 ,   48.71 ,   49.39 ,   48.34 ,   49.00 ,      35974 ,    139
28/10/20 ,   49.00 ,   48.81 ,   49.79 ,   48.60 ,   49.79 ,      45493 ,    190
27/10/20 ,   49.79 ,   49.84 ,   49.97 ,   49.59 ,   49.65 ,      28943 ,    163
26/10/20 ,   49.36 ,   49.55 ,   50.34 ,   49.23 ,   50.11 ,      38303 ,    346
23/10/20 ,   50.11 ,   50.09 ,   50.73 ,   49.69 ,   50.00 ,      58961 ,    503
22/10/20 ,   49.87 ,   49.64 ,   49.99 ,   49.28 ,   49.39 ,      55119 ,    322
21/10/20 ,   49.41 ,   49.72 ,   49.82 ,   49.41 ,   49.82 ,      16596 ,     16
20/10/20 ,   49.58 ,   49.59 ,   49.72 ,   49.40 ,   49.68 ,      15794 ,     17
19/10/20 ,   49.67 ,   49.96 ,   51.49 ,   49.59 ,   51.49 ,      35756 ,     32
16/10/20 ,   51.25 ,   51.22 ,   51.31 ,   50.55 ,   50.55 ,       2564 ,     11
15/10/20 ,   50.65 ,   50.56 ,   50.97 ,   50.27 ,   50.85 ,      24148 ,     23
14/10/20 ,   50.88 ,   50.67 ,   50.90 ,   50.37 ,   50.74 ,      21290 ,     23
13/10/20 ,   50.74 ,   50.85 ,   51.24 ,   50.48 ,   51.07 ,      77469 ,     33
09/10/20 ,   51.07 ,   51.39 ,   51.42 ,   51.05 ,   51.18 ,      13393 ,      5
08/10/20 ,   51.09 ,   51.19 ,   51.59 ,   51.09 ,   51.59 ,       1077 ,     15
07/10/20 ,   51.02 ,   50.81 ,   51.02 ,   50.37 ,   50.44 ,       5458 ,     10
06/10/20 ,   49.96 ,   50.28 ,   50.48 ,   49.59 ,   50.43 ,      14555 ,     11
05/10/20 ,   50.55 ,   50.54 ,   50.79 ,   50.32 ,   50.48 ,      14151 ,      9
02/10/20 ,   50.93 ,   50.93 ,   51.34 ,   50.37 ,   50.43 ,      30425 ,     21
01/10/20 ,   50.92 ,   50.92 ,   51.38 ,   50.79 ,   51.19 ,      39575 ,     11
30/09/20 ,   51.19 ,   50.80 ,   51.49 ,   50.67 ,   50.98 ,      34301 ,     17
29/09/20 ,   50.77 ,   50.68 ,   51.42 ,   50.63 ,   51.42 ,      33041 ,     14
28/09/20 ,   50.88 ,   50.66 ,   51.12 ,   49.59 ,   49.59 ,       7417 ,     21
25/09/20 ,   49.52 ,   49.58 ,   49.58 ,   49.52 ,   49.52 ,      13066 ,      5
24/09/20 ,   48.93 ,   49.42 ,   50.83 ,   48.62 ,   50.83 ,      49493 ,     12
23/09/20 ,   49.55 ,   49.38 ,   49.59 ,   49.10 ,   49.46 ,      38057 ,     11
22/09/20 ,   48.41 ,   48.50 ,   48.53 ,   48.41 ,   48.41 ,      18793 ,      4
21/09/20 ,   47.78 ,   47.72 ,   48.91 ,   47.15 ,   48.91 ,      63883 ,      9
18/09/20 ,   48.85 ,   47.91 ,   48.85 ,   47.81 ,   47.81 ,     423626 ,      5
17/09/20 ,   47.19 ,   47.11 ,   47.77 ,   47.09 ,   47.77 ,      33960 ,      6
16/09/20 ,   47.93 ,   47.95 ,   48.10 ,   47.74 ,   47.93 ,      37420 ,      7
15/09/20 ,   48.31 ,   48.26 ,   48.56 ,   48.23 ,   48.56 ,      38066 ,     27
14/09/20 ,   48.12 ,   48.11 ,   48.16 ,   48.11 ,   48.16 ,      20592 ,      3
11/09/20 ,   48.48 ,   48.30 ,   48.48 ,   48.28 ,   48.28 ,     129541 ,     13
10/09/20 ,   47.82 ,   48.07 ,   48.66 ,   47.82 ,   48.66 ,     132166 ,      8
09/09/20 ,   48.79 ,   48.93 ,   48.93 ,   48.79 ,   48.93 ,      65992 ,      4
08/09/20 ,   48.55 ,   48.48 ,   48.55 ,   48.26 ,   48.53 ,     135937 ,     37
04/09/20 ,   48.35 ,   48.43 ,   48.90 ,   48.14 ,   48.90 ,     106868 ,     65
03/09/20 ,   48.19 ,   48.93 ,   50.23 ,   48.19 ,   50.23 ,      68120 ,     36
02/09/20 ,   50.55 ,   50.48 ,   50.55 ,   49.29 ,   49.78 ,      43144 ,     22
01/09/20 ,   49.97 ,   49.85 ,   50.79 ,   49.82 ,   50.79 ,      60919 ,     17
31/08/20 ,   51.62 ,   51.57 ,   51.63 ,   51.31 ,   51.31 ,      22219 ,     11
28/08/20 ,   50.90 ,   51.06 ,   52.30 ,   50.68 ,   52.12 ,      36268 ,     24
27/08/20 ,   52.35 ,   52.33 ,   52.44 ,   52.18 ,   52.44 ,      19104 ,      7
26/08/20 ,   52.44 ,   52.35 ,   52.44 ,   51.39 ,   51.65 ,      95677 ,     10
25/08/20 ,   51.56 ,   52.07 ,   52.28 ,   49.59 ,   49.59 ,      35925 ,     21
24/08/20 ,   52.34 ,   52.19 ,   52.45 ,   52.05 ,   52.44 ,      20574 ,     14
21/08/20 ,   52.44 ,   52.05 ,   52.45 ,   51.65 ,   51.65 ,      20335 ,      6
20/08/20 ,   51.38 ,   51.69 ,   51.99 ,   51.38 ,   51.50 ,      11650 ,     16
19/08/20 ,   50.76 ,   50.84 ,   51.13 ,   49.94 ,   49.94 ,      28065 ,     13
18/08/20 ,   50.04 ,   50.10 ,   50.30 ,   49.40 ,   49.40 ,      24604 ,      9
17/08/20 ,   50.05 ,   50.07 ,   50.11 ,   49.26 ,   49.26 ,      16895 ,      6
14/08/20 ,   49.02 ,   49.20 ,   49.21 ,   49.02 ,   49.21 ,       8529 ,      2
13/08/20 ,   48.51 ,   48.51 ,   48.76 ,   48.45 ,   48.76 ,      45624 ,     13
12/08/20 ,   50.11 ,   49.64 ,   50.11 ,   49.62 ,   49.62 ,      22639 ,      7
11/08/20 ,   48.50 ,   48.76 ,   49.68 ,   48.50 ,   49.68 ,      45121 ,      9
10/08/20 ,   49.41 ,   49.06 ,   49.41 ,   49.03 ,   49.04 ,       2624 ,      5
07/08/20 ,   49.04 ,   48.84 ,   49.07 ,   48.64 ,   49.07 ,      17880 ,      8
06/08/20 ,   48.17 ,   48.15 ,   48.17 ,   47.96 ,   47.96 ,      41354 ,      4
05/08/20 ,   48.02 ,   48.03 ,   48.19 ,   47.78 ,   47.78 ,      18867 ,      5
04/08/20 ,   47.41 ,   47.62 ,   47.85 ,   47.41 ,   47.85 ,      12466 ,      7
03/08/20 ,   47.69 ,   47.55 ,   47.77 ,   47.50 ,   47.50 ,      44626 ,      6
31/07/20 ,   46.28 ,   46.04 ,   46.33 ,   45.64 ,   46.33 ,      36101 ,      8
30/07/20 ,   46.07 ,   46.18 ,   46.34 ,   46.07 ,   46.34 ,      20505 ,     11
29/07/20 ,   46.34 ,   46.42 ,   46.56 ,   45.82 ,   45.82 ,      12798 ,      5
28/07/20 ,   46.26 ,   46.70 ,   47.19 ,   46.26 ,   47.19 ,      15254 ,      6
27/07/20 ,   46.35 ,   46.48 ,   46.85 ,   46.35 ,   46.85 ,      26084 ,      6
24/07/20 ,   46.67 ,   46.97 ,   48.21 ,   46.67 ,   48.21 ,      30831 ,      7
23/07/20 ,   47.50 ,   47.52 ,   47.61 ,   47.49 ,   47.49 ,      25758 ,      5
22/07/20 ,   46.74 ,   46.56 ,   47.26 ,   46.32 ,   47.26 ,      21164 ,      6
21/07/20 ,   47.69 ,   47.58 ,   47.69 ,   47.37 ,   47.63 ,       8531 ,      3
20/07/20 ,   48.78 ,   48.75 ,   49.01 ,   48.61 ,   49.01 ,      23788 ,      8
17/07/20 ,   49.18 ,   49.16 ,   49.23 ,   48.89 ,   48.89 ,      11316 ,      6
16/07/20 ,   48.39 ,   48.08 ,   48.57 ,   48.05 ,   48.05 ,      12796 ,      5
15/07/20 ,   48.83 ,   48.81 ,   48.83 ,   48.74 ,   48.74 ,       8694 ,      2
14/07/20 ,   47.96 ,   48.01 ,   48.17 ,   47.96 ,   48.17 ,      34616 ,      3
13/07/20 ,   47.65 ,   47.66 ,   47.83 ,   47.65 ,   47.79 ,      28709 ,      3
10/07/20 ,   46.26 ,   46.38 ,   46.40 ,   46.04 ,   46.34 ,      22807 ,      4
09/07/20 ,   46.50 ,   46.43 ,   46.77 ,   45.76 ,   46.26 ,      23299 ,     10
08/07/20 ,   46.53 ,   46.64 ,   46.95 ,   46.53 ,   46.95 ,      21161 ,      5
07/07/20 ,   46.93 ,   47.09 ,   47.13 ,   46.93 ,   47.13 ,       8525 ,      3
06/07/20 ,   47.31 ,   46.56 ,   47.31 ,   46.08 ,   46.08 ,       6399 ,      5
03/07/20 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,   45.72 ,        164 ,      1
02/07/20 ,   46.70 ,   45.74 ,   46.70 ,   45.50 ,   46.01 ,      42186 ,     36
01/07/20 ,   45.78 ,   45.60 ,   46.07 ,   45.54 ,   46.07 ,      19532 ,      5
30/06/20 ,   46.48 ,   46.22 ,   46.48 ,   46.11 ,   46.37 ,      17061 ,      7
29/06/20 ,   45.73 ,   45.90 ,   46.07 ,   45.73 ,   46.01 ,      23798 ,      6
26/06/20 ,   45.90 ,   45.93 ,   46.26 ,   45.84 ,   46.26 ,       9355 ,      7
25/06/20 ,   45.15 ,   45.34 ,   45.70 ,   45.15 ,   45.27 ,      10661 ,      5
24/06/20 ,   45.46 ,   45.33 ,   45.46 ,   45.12 ,   45.12 ,      17217 ,      5
23/06/20 ,   44.86 ,   45.19 ,   45.58 ,   44.86 ,   45.58 ,      35101 ,      6
22/06/20 ,   45.82 ,   45.88 ,   45.94 ,   45.58 ,   45.58 ,      15263 ,      6
19/06/20 ,   46.81 ,   46.52 ,   46.81 ,   46.34 ,   46.38 ,       1804 ,      8
18/06/20 ,   47.09 ,   47.07 ,   47.12 ,   46.71 ,   46.71 ,       8034 ,      5
17/06/20 ,   46.15 ,   46.32 ,   46.44 ,   46.15 ,   46.26 ,      13615 ,      8
16/06/20 ,   45.75 ,   45.75 ,   45.75 ,   45.18 ,   45.18 ,      12637 ,      3
15/06/20 ,   44.21 ,   44.26 ,   44.56 ,   44.21 ,   44.56 ,       5741 ,      6
12/06/20 ,   43.36 ,   43.64 ,   44.06 ,   43.36 ,   43.81 ,      36758 ,     10
10/06/20 ,   44.35 ,   44.47 ,   44.53 ,   43.79 ,   43.79 ,      43142 ,      3
09/06/20 ,   43.40 ,   43.76 ,   44.38 ,   43.40 ,   44.38 ,      36755 ,     11
08/06/20 ,   43.69 ,   44.55 ,   44.57 ,   43.69 ,   44.57 ,      16733 ,      3
05/06/20 ,   44.58 ,   44.99 ,   45.18 ,   44.58 ,   45.01 ,      21482 ,      8
04/06/20 ,   45.45 ,   45.44 ,   45.61 ,   45.37 ,   45.37 ,      36405 ,      8
03/06/20 ,   45.89 ,   45.79 ,   46.01 ,   45.38 ,   46.01 ,      33646 ,      8
02/06/20 ,   47.02 ,   47.20 ,   47.24 ,   46.71 ,   47.24 ,      40833 ,      7
01/06/20 ,   48.46 ,   48.20 ,   48.46 ,   48.13 ,   48.13 ,      22808 ,      4
29/05/20 ,   48.17 ,   48.28 ,   48.92 ,   47.79 ,   48.92 ,      16077 ,     12
28/05/20 ,   48.16 ,   48.03 ,   48.25 ,   47.81 ,   47.96 ,      29696 ,     67
27/05/20 ,   46.33 ,   46.43 ,   46.45 ,   46.02 ,   46.02 ,      98291 ,      6
26/05/20 ,   47.50 ,   47.73 ,   48.08 ,   47.43 ,   48.08 ,       7875 ,      4
22/05/20 ,   49.18 ,   49.14 ,   49.18 ,   49.01 ,   49.07 ,       1148 ,      3
21/05/20 ,   49.87 ,   49.83 ,   49.92 ,   49.62 ,   49.65 ,      37723 ,     29
20/05/20 ,   51.16 ,   51.40 ,   51.77 ,   50.97 ,   51.58 ,      47124 ,     19
19/05/20 ,   52.30 ,   52.17 ,   52.30 ,   51.96 ,   51.96 ,      39029 ,      3
18/05/20 ,   52.73 ,   52.59 ,   52.73 ,   52.45 ,   52.45 ,       2967 ,      4
15/05/20 ,   52.62 ,   52.66 ,   52.78 ,   51.70 ,   51.70 ,      12693 ,      4
14/05/20 ,   51.93 ,   52.58 ,   52.66 ,   51.93 ,   52.45 ,       6099 ,      4
13/05/20 ,   52.81 ,   52.73 ,   53.12 ,   52.55 ,   53.12 ,      22749 ,      7
12/05/20 ,   52.95 ,   52.65 ,   53.23 ,   52.30 ,   52.54 ,       5439 ,      6
11/05/20 ,   53.07 ,   52.97 ,   53.07 ,   52.71 ,   52.71 ,       9722 ,      4
08/05/20 ,   52.13 ,   51.90 ,   52.13 ,   51.58 ,   51.58 ,      27183 ,      5
07/05/20 ,   52.52 ,   52.50 ,   52.78 ,   52.37 ,   52.78 ,      49273 ,     11
06/05/20 ,   51.81 ,   51.78 ,   51.81 ,   51.78 ,   51.78 ,       7579 ,      2
05/05/20 ,   50.97 ,   50.65 ,   50.97 ,   50.55 ,   50.55 ,       8403 ,      3
04/05/20 ,   49.78 ,   49.93 ,   50.22 ,   49.59 ,   49.59 ,      35908 ,      6
30/04/20 ,   49.49 ,   49.59 ,   49.73 ,   48.36 ,   48.36 ,      49751 ,     14
29/04/20 ,   49.49 ,   49.31 ,   49.71 ,   49.17 ,   49.23 ,      38871 ,      9
28/04/20 ,   51.23 ,   51.05 ,   51.97 ,   50.96 ,   51.24 ,      33282 ,      9
27/04/20 ,   54.03 ,   53.61 ,   54.03 ,   52.49 ,   52.59 ,      25218 ,     12
24/04/20 ,   53.61 ,   53.46 ,   54.15 ,   53.18 ,   54.15 ,      22412 ,      3
23/04/20 ,   52.28 ,   52.02 ,   52.45 ,   51.64 ,   51.70 ,      53359 ,     10
22/04/20 ,   50.94 ,   50.73 ,   50.95 ,   50.54 ,   50.95 ,      32966 ,      5
20/04/20 ,   49.25 ,   48.99 ,   49.59 ,   48.54 ,   48.54 ,      29160 ,     17
17/04/20 ,   48.35 ,   48.18 ,   48.73 ,   47.88 ,   48.25 ,      19282 ,      9
16/04/20 ,   48.17 ,   47.77 ,   48.36 ,   47.75 ,   47.75 ,      20763 ,      3
15/04/20 ,   46.99 ,   46.70 ,   47.40 ,   46.65 ,   46.73 ,      13015 ,      4
14/04/20 ,   46.19 ,   45.99 ,   46.19 ,   45.17 ,   45.17 ,      21259 ,      4
13/04/20 ,   44.31 ,   43.85 ,   44.31 ,   43.58 ,   43.58 ,      13514 ,      3
09/04/20 ,   44.01 ,   43.59 ,   44.01 ,   43.59 ,   43.75 ,      23565 ,      3
08/04/20 ,   44.70 ,   44.38 ,   44.70 ,   43.99 ,   44.12 ,      23885 ,     12
07/04/20 ,   44.19 ,   44.46 ,   45.29 ,   44.12 ,   45.29 ,       8401 ,      6
06/04/20 ,   44.78 ,   44.28 ,   44.78 ,   43.86 ,   43.86 ,      20429 ,      4
03/04/20 ,   42.63 ,   42.67 ,   43.22 ,   42.35 ,   42.35 ,      70514 ,      9
02/04/20 ,   41.84 ,   41.29 ,   41.84 ,   40.86 ,   40.86 ,      14831 ,      2
01/04/20 ,   41.11 ,   41.10 ,   41.46 ,   40.85 ,   40.85 ,      33301 ,     13
31/03/20 ,   41.54 ,   41.53 ,   42.00 ,   41.02 ,   42.00 ,       8073 ,     11
30/03/20 ,   41.72 ,   41.73 ,   42.30 ,   40.06 ,   40.06 ,      73486 ,      7
27/03/20 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,        824 ,      1
26/03/20 ,   37.58 ,   37.59 ,   37.67 ,   37.58 ,   37.67 ,      23386 ,      6
25/03/20 ,   37.27 ,   37.40 ,   37.45 ,   36.54 ,   36.78 ,      31299 ,      8
24/03/20 ,   36.28 ,   35.98 ,   36.28 ,   35.94 ,   35.94 ,      67543 ,      3
23/03/20 ,   34.08 ,   34.71 ,   36.77 ,   34.08 ,   36.77 ,      74048 ,      6
20/03/20 ,   36.50 ,   37.62 ,   38.01 ,   36.50 ,   38.01 ,      99489 ,      5
19/03/20 ,   38.87 ,   39.83 ,   40.30 ,   38.87 ,   40.30 ,     115636 ,      4
18/03/20 ,   41.79 ,   42.34 ,   42.50 ,   41.55 ,   42.50 ,      63593 ,      8
17/03/20 ,   40.45 ,   40.49 ,   40.96 ,   40.40 ,   40.53 ,     152901 ,     10
16/03/20 ,   39.36 ,   40.00 ,   40.03 ,   39.36 ,   40.03 ,      63589 ,      4
13/03/20 ,   38.52 ,   37.04 ,   38.52 ,   34.16 ,   34.16 ,      55894 ,      6
12/03/20 ,   36.97 ,   36.97 ,   37.39 ,   36.85 ,   36.85 ,      43205 ,      3
11/03/20 ,   38.23 ,   38.43 ,   38.72 ,   38.18 ,   38.69 ,      55992 ,      6
10/03/20 ,   39.56 ,   39.16 ,   39.56 ,   38.88 ,   38.88 ,      30002 ,      3
09/03/20 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,   38.97 ,      21430 ,      1
06/03/20 ,   40.27 ,   39.14 ,   40.27 ,   39.13 ,   39.13 ,      40049 ,      2
05/03/20 ,   39.26 ,   39.54 ,   39.92 ,   39.26 ,   39.92 ,       4118 ,      4
04/03/20 ,   39.94 ,   39.33 ,   39.94 ,   37.94 ,   37.94 ,      53714 ,      4
03/03/20 ,   37.04 ,   36.99 ,   37.82 ,   36.94 ,   37.82 ,      29021 ,      7
02/03/20 ,   37.91 ,   37.51 ,   37.91 ,   37.28 ,   37.46 ,      28328 ,      6
28/02/20 ,   35.79 ,   35.96 ,   36.35 ,   35.79 ,   36.35 ,      28987 ,      3
27/02/20 ,   37.95 ,   38.31 ,   38.51 ,   37.95 ,   38.21 ,      45787 ,      6
26/02/20 ,   39.03 ,   38.80 ,   39.03 ,   38.68 ,   38.87 ,      66429 ,      8
21/02/20 ,   40.09 ,   39.98 ,   40.09 ,   39.88 ,   39.88 ,       6589 ,      2
20/02/20 ,   39.63 ,   39.45 ,   39.63 ,   39.33 ,   39.33 ,       8269 ,      2
19/02/20 ,   39.36 ,   39.35 ,   39.36 ,   39.35 ,   39.35 ,      42838 ,      3
18/02/20 ,   39.54 ,   39.42 ,   39.54 ,   39.20 ,   39.35 ,      51605 ,      5
17/02/20 ,   39.69 ,   39.69 ,   39.69 ,   39.69 ,   39.69 ,       3306 ,      1
14/02/20 ,   39.09 ,   38.98 ,   39.09 ,   38.96 ,   38.98 ,      26478 ,      3
13/02/20 ,   39.72 ,   39.60 ,   39.72 ,   39.59 ,   39.59 ,      21496 ,      2
12/02/20 ,   39.95 ,   39.89 ,   39.95 ,   39.86 ,   39.95 ,      29763 ,      3
11/02/20 ,   39.99 ,   39.83 ,   39.99 ,   39.79 ,   39.79 ,      42991 ,      3
10/02/20 ,   39.81 ,   39.71 ,   39.81 ,   39.46 ,   39.72 ,      66141 ,      4
07/02/20 ,   39.76 ,   39.77 ,   39.84 ,   39.76 ,   39.76 ,      29770 ,      3
06/02/20 ,   39.89 ,   39.89 ,   39.89 ,   39.86 ,   39.86 ,      21491 ,      2
05/02/20 ,   39.52 ,   39.59 ,   39.66 ,   39.52 ,   39.66 ,       3307 ,      2
04/02/20 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,       4963 ,      1
03/02/20 ,   38.68 ,   38.68 ,   38.68 ,   38.68 ,   38.68 ,       3307 ,      1
31/01/20 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,       1654 ,      1
30/01/20 ,   38.41 ,   38.58 ,   38.60 ,   38.41 ,   38.60 ,       9920 ,      2
29/01/20 ,   38.57 ,   38.50 ,   38.57 ,   38.44 ,   38.44 ,       6613 ,      2
28/01/20 ,   38.05 ,   37.92 ,   38.05 ,   37.83 ,   37.85 ,      21494 ,      3
27/01/20 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,   37.86 ,      19847 ,      1
24/01/20 ,   37.42 ,   37.41 ,   37.42 ,   37.37 ,   37.37 ,       9923 ,      2
23/01/20 ,   37.38 ,   37.36 ,   37.38 ,   37.31 ,   37.31 ,      19846 ,      2
22/01/20 ,   37.72 ,   37.67 ,   37.72 ,   37.66 ,   37.69 ,      28104 ,      3
21/01/20 ,   38.32 ,   38.16 ,   38.32 ,   38.03 ,   38.03 ,      11575 ,      3
17/01/20 ,   37.76 ,   37.67 ,   37.84 ,   37.59 ,   37.59 ,      14877 ,      3
16/01/20 ,   37.47 ,   37.39 ,   37.47 ,   37.17 ,   37.17 ,       6615 ,      2
15/01/20 ,   37.27 ,   37.13 ,   37.42 ,   36.97 ,   36.97 ,      11583 ,      4
14/01/20 ,   36.56 ,   36.51 ,   36.56 ,   36.47 ,   36.47 ,       3307 ,      2
13/01/20 ,   36.54 ,   36.43 ,   36.62 ,   36.40 ,   36.43 ,      24801 ,      4
10/01/20 ,   35.93 ,   36.02 ,   36.10 ,   35.93 ,   36.00 ,      16538 ,      3
09/01/20 ,   36.13 ,   35.98 ,   36.13 ,   35.96 ,   35.96 ,      33061 ,      3
08/01/20 ,   35.60 ,   35.67 ,   35.70 ,   35.56 ,   35.59 ,      33061 ,      5
06/01/20 ,   35.41 ,   35.39 ,   35.45 ,   35.24 ,   35.24 ,      14885 ,      3
03/01/20 ,   35.24 ,   35.32 ,   35.53 ,   35.24 ,   35.53 ,      23154 ,      2
02/01/20 ,   35.57 ,   35.46 ,   35.57 ,   35.44 ,   35.44 ,       9923 ,      2
30/12/19 ,   35.30 ,   35.39 ,   35.72 ,   35.30 ,   35.72 ,      19850 ,      2
27/12/19 ,   35.78 ,   35.76 ,   35.78 ,   35.76 ,   35.76 ,      18181 ,      2
26/12/19 ,   35.88 ,   35.80 ,   35.88 ,   35.79 ,   35.79 ,      16530 ,      2
23/12/19 ,   36.06 ,   36.21 ,   36.28 ,   36.06 ,   36.28 ,       4961 ,      2
19/12/19 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,       6612 ,      1
18/12/19 ,   35.21 ,   35.22 ,   35.33 ,   35.21 ,   35.33 ,      13232 ,      2
17/12/19 ,   35.27 ,   35.28 ,   35.28 ,   35.27 ,   35.28 ,      31426 ,      2
16/12/19 ,   34.86 ,   35.08 ,   35.20 ,   34.86 ,   35.20 ,      28125 ,      2
13/12/19 ,   35.12 ,   34.97 ,   35.12 ,   34.88 ,   34.88 ,      31437 ,      2
12/12/19 ,   35.16 ,   34.92 ,   35.16 ,   34.76 ,   34.76 ,      31445 ,      3
11/12/19 ,   35.12 ,   35.18 ,   35.29 ,   35.12 ,   35.27 ,      18194 ,      4
10/12/19 ,   35.19 ,   35.19 ,   35.19 ,   35.19 ,   35.19 ,       8268 ,      1
09/12/19 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,       9924 ,      1
06/12/19 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,      21502 ,      1
05/12/19 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       6616 ,      1
04/12/19 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,       6616 ,      1
03/12/19 ,   34.83 ,   34.80 ,   34.83 ,   34.75 ,   34.75 ,       6622 ,      2
02/12/19 ,   35.10 ,   35.17 ,   35.25 ,   34.98 ,   35.25 ,      19847 ,      3
29/11/19 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,       8269 ,      1
27/11/19 ,   35.70 ,   35.66 ,   35.70 ,   35.66 ,   35.66 ,      26453 ,      2
26/11/19 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,       1654 ,      1
22/11/19 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,       1662 ,      1
21/11/19 ,   34.59 ,   34.46 ,   34.68 ,   34.35 ,   34.68 ,      26576 ,      4
19/11/19 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,       9968 ,      1
18/11/19 ,   34.14 ,   34.17 ,   34.25 ,   34.14 ,   34.25 ,      41538 ,      2
14/11/19 ,   33.02 ,   33.03 ,   33.05 ,   33.02 ,   33.05 ,      28257 ,      2
13/11/19 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       9971 ,      1
12/11/19 ,   32.97 ,   32.97 ,   32.97 ,   32.97 ,   32.97 ,       4986 ,      1
11/11/19 ,   32.74 ,   32.83 ,   32.85 ,   32.74 ,   32.85 ,       9971 ,      2
08/11/19 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,       8312 ,      1
07/11/19 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,       3322 ,      1
06/11/19 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,       4984 ,      1
05/11/19 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,   31.57 ,       3321 ,      1
04/11/19 ,   31.68 ,   31.68 ,   31.71 ,   31.68 ,   31.71 ,       6642 ,      2
01/11/19 ,   31.69 ,   31.68 ,   31.69 ,   31.64 ,   31.64 ,       9963 ,      2
31/10/19 ,   31.89 ,   31.92 ,   32.11 ,   31.89 ,   32.11 ,      34874 ,      2
30/10/19 ,   31.86 ,   32.00 ,   32.10 ,   31.86 ,   32.10 ,       8304 ,      2
29/10/19 ,   30.92 ,   31.12 ,   31.13 ,   30.92 ,   31.13 ,      18277 ,      2
28/10/19 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,       6646 ,      1
25/10/19 ,   31.07 ,   31.25 ,   31.28 ,   31.07 ,   31.28 ,      13291 ,      2
24/10/19 ,   31.21 ,   31.19 ,   31.21 ,   30.87 ,   31.17 ,      28244 ,      3
23/10/19 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       1660 ,      1
22/10/19 ,   31.65 ,   31.87 ,   31.97 ,   31.65 ,   31.97 ,       9961 ,      2
21/10/19 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,       6643 ,      1
18/10/19 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,   31.89 ,      61436 ,      1
17/10/19 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,   34.23 ,       8306 ,      1
16/10/19 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,      33199 ,      1
15/10/19 ,   33.23 ,   33.23 ,   33.23 ,   33.23 ,   33.23 ,       9969 ,      1
14/10/19 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,      48206 ,      1
11/10/19 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,       4983 ,      1
10/10/19 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,       6644 ,      1
09/10/19 ,   31.95 ,   31.87 ,   31.95 ,   31.78 ,   31.78 ,      61424 ,      3
08/10/19 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,       1662 ,      1
07/10/19 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,       3324 ,      1
04/10/19 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,       9973 ,      1
03/10/19 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,   32.31 ,       9964 ,      1
02/10/19 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,      21601 ,      1
01/10/19 ,   32.52 ,   32.57 ,   32.64 ,   32.52 ,   32.64 ,      11631 ,      2
30/09/19 ,   32.46 ,   32.45 ,   32.46 ,   32.45 ,   32.45 ,       4984 ,      2
27/09/19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,       1661 ,      1
26/09/19 ,   32.46 ,   32.46 ,   32.46 ,   32.46 ,   32.46 ,      24925 ,      1
25/09/19 ,   32.69 ,   32.70 ,   32.74 ,   32.69 ,   32.74 ,     131309 ,      4
24/09/19 ,   33.05 ,   33.30 ,   33.43 ,   33.05 ,   33.43 ,       4984 ,      2
20/09/19 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,      14961 ,      1
19/09/19 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,   32.65 ,       3323 ,      1
17/09/19 ,   31.87 ,   31.87 ,   31.87 ,   31.87 ,   31.87 ,       6640 ,      1
16/09/19 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,       6641 ,      1
13/09/19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,      11626 ,      1
12/09/19 ,   32.06 ,   31.95 ,   32.06 ,   31.94 ,   31.94 ,      18267 ,      2
11/09/19 ,   31.92 ,   31.92 ,   31.92 ,   31.92 ,   31.92 ,       4981 ,      1
10/09/19 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,      16603 ,      1
09/09/19 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       3320 ,      1
06/09/19 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,      13283 ,      1
05/09/19 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,   31.85 ,       6641 ,      1
04/09/19 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,      16604 ,      1
03/09/19 ,   32.26 ,   32.46 ,   32.52 ,   32.19 ,   32.19 ,      54821 ,      4
30/08/19 ,   31.86 ,   31.75 ,   31.86 ,   31.69 ,   31.69 ,       9961 ,      2
29/08/19 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,       4982 ,      1
28/08/19 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,       6642 ,      1
27/08/19 ,   32.43 ,   32.48 ,   32.66 ,   32.43 ,   32.66 ,       6646 ,      3
26/08/19 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,       9961 ,      1
23/08/19 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,   31.51 ,       1667 ,      1
22/08/19 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,      33351 ,      1
21/08/19 ,   31.76 ,   31.65 ,   31.76 ,   31.64 ,   31.64 ,      33359 ,      2
20/08/19 ,   31.77 ,   31.73 ,   31.77 ,   31.69 ,   31.69 ,      15012 ,      2
16/08/19 ,   31.47 ,   31.38 ,   31.47 ,   31.21 ,   31.21 ,      10010 ,      2
15/08/19 ,   31.19 ,   31.12 ,   31.19 ,   31.11 ,   31.11 ,      51747 ,      2
14/08/19 ,   31.44 ,   31.61 ,   31.74 ,   31.44 ,   31.59 ,      35036 ,      3
13/08/19 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,   31.69 ,      68380 ,      1
12/08/19 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,      11674 ,      1
09/08/19 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,       1669 ,      1
08/08/19 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,   30.98 ,       6677 ,      2
07/08/19 ,   31.20 ,   31.17 ,   31.20 ,   30.90 ,   30.91 ,      30042 ,      3
06/08/19 ,   30.96 ,   30.79 ,   30.96 ,   30.68 ,   30.68 ,      20033 ,      4
05/08/19 ,   30.68 ,   30.71 ,   30.77 ,   30.68 ,   30.77 ,      40084 ,      2
02/08/19 ,   30.29 ,   30.29 ,   30.29 ,   30.29 ,   30.29 ,      11682 ,      1
31/07/19 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,   29.80 ,       1667 ,      1
30/07/19 ,   30.09 ,   30.08 ,   30.09 ,   30.06 ,   30.06 ,       8341 ,      2
29/07/19 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,      10009 ,      1
26/07/19 ,   29.50 ,   29.50 ,   29.51 ,   29.50 ,   29.51 ,      25032 ,      2
25/07/19 ,   29.74 ,   29.74 ,   29.74 ,   29.74 ,   29.74 ,      13342 ,      1
24/07/19 ,   29.29 ,   29.30 ,   29.31 ,   29.29 ,   29.31 ,      10013 ,      2
22/07/19 ,   28.84 ,   28.89 ,   28.90 ,   28.84 ,   28.90 ,      18367 ,      2
19/07/19 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,       5005 ,      2
17/07/19 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,       1668 ,      1
16/07/19 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,   29.98 ,      11670 ,      1
15/07/19 ,   30.24 ,   30.32 ,   30.56 ,   30.24 ,   30.25 ,       8342 ,      4
12/07/19 ,   30.16 ,   30.10 ,   30.16 ,   30.10 ,   30.10 ,      45054 ,      2
11/07/19 ,   31.74 ,   31.51 ,   31.74 ,   31.47 ,   31.54 ,      28351 ,      3
10/07/19 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,       3335 ,      2
05/07/19 ,   32.24 ,   32.25 ,   32.25 ,   32.24 ,   32.25 ,      18354 ,      2
04/07/19 ,   32.17 ,   32.17 ,   32.17 ,   32.17 ,   32.17 ,       1668 ,      1
02/07/19 ,   32.24 ,   32.21 ,   32.24 ,   32.17 ,   32.17 ,       5005 ,      2
01/07/19 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,       3337 ,      1
28/06/19 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,      15016 ,      1
27/06/19 ,   32.42 ,   32.48 ,   32.59 ,   32.42 ,   32.59 ,       8346 ,      2
26/06/19 ,   32.58 ,   32.69 ,   32.69 ,   32.58 ,   32.69 ,      25042 ,      2
25/06/19 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,      13352 ,      1
24/06/19 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,   32.77 ,       8345 ,      1
21/06/19 ,   32.52 ,   32.54 ,   32.55 ,   32.52 ,   32.55 ,       3338 ,      2
19/06/19 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,       3338 ,      1
18/06/19 ,   32.47 ,   32.35 ,   32.47 ,   32.34 ,   32.34 ,      78407 ,      3
17/06/19 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,       3339 ,      1
14/06/19 ,   32.68 ,   32.75 ,   32.81 ,   32.68 ,   32.81 ,       6677 ,      2
13/06/19 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,       6675 ,      2
12/06/19 ,   32.60 ,   32.55 ,   32.60 ,   32.45 ,   32.45 ,       8343 ,      2
11/06/19 ,   32.24 ,   32.22 ,   32.24 ,   32.22 ,   32.22 ,       6675 ,      2
10/06/19 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,       5005 ,      1
07/06/19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,       3336 ,      1
06/06/19 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,      10005 ,      1
05/06/19 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       5003 ,      1
04/06/19 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,   30.92 ,       6677 ,      1
03/06/19 ,   30.72 ,   30.75 ,   30.77 ,   30.72 ,   30.77 ,      31725 ,      2
31/05/19 ,   30.92 ,   30.90 ,   30.92 ,   30.90 ,   30.90 ,      83499 ,      2
30/05/19 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,   31.38 ,       8341 ,      1
29/05/19 ,   31.29 ,   31.08 ,   31.29 ,   31.07 ,   31.07 ,      50065 ,      3
28/05/19 ,   33.25 ,   33.55 ,   33.65 ,   33.25 ,   33.65 ,       6672 ,      2
24/05/19 ,   33.51 ,   33.51 ,   33.51 ,   33.51 ,   33.51 ,       1667 ,      1
23/05/19 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,       1675 ,      1
21/05/19 ,   33.55 ,   33.55 ,   33.55 ,   33.55 ,   33.55 ,       5027 ,      2
20/05/19 ,   33.68 ,   33.77 ,   34.02 ,   33.68 ,   34.02 ,       6700 ,      2
17/05/19 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,       3353 ,      1
15/05/19 ,   32.72 ,   32.71 ,   32.72 ,   32.71 ,   32.71 ,       6709 ,      2
14/05/19 ,   32.82 ,   32.78 ,   32.82 ,   32.66 ,   32.66 ,      11739 ,      2
13/05/19 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,       5030 ,      1
10/05/19 ,   32.72 ,   32.90 ,   33.01 ,   32.72 ,   33.01 ,      13421 ,      7
09/05/19 ,   32.57 ,   32.57 ,   32.57 ,   32.57 ,   32.57 ,       1677 ,      1
07/05/19 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,       1675 ,      1
06/05/19 ,   33.63 ,   33.55 ,   33.63 ,   33.49 ,   33.49 ,       3351 ,      2
03/05/19 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,       5027 ,      1
02/05/19 ,   33.29 ,   33.25 ,   33.29 ,   33.22 ,   33.22 ,      11735 ,      4
30/04/19 ,   32.90 ,   33.02 ,   33.25 ,   32.90 ,   33.25 ,      10063 ,      2
29/04/19 ,   32.93 ,   33.05 ,   33.08 ,   32.93 ,   33.08 ,      28511 ,      3
26/04/19 ,   32.91 ,   32.93 ,   32.96 ,   32.91 ,   32.96 ,       3355 ,      2
25/04/19 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,       1676 ,      1
24/04/19 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,   33.27 ,       6706 ,      1
23/04/19 ,   32.82 ,   32.93 ,   33.04 ,   32.21 ,   32.21 ,      25166 ,      3
22/04/19 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,   32.44 ,       1676 ,      1
18/04/19 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,   32.24 ,      13409 ,      1
17/04/19 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,       1675 ,      1
16/04/19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,      10056 ,      2
15/04/19 ,   31.48 ,   31.59 ,   31.65 ,   31.48 ,   31.65 ,       5028 ,      2
12/04/19 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,   31.54 ,       6700 ,      1
11/04/19 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,   31.15 ,       3353 ,      1
10/04/19 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,       1677 ,      1
09/04/19 ,   31.20 ,   31.20 ,   31.20 ,   31.20 ,   31.20 ,       5029 ,      1
04/04/19 ,   31.24 ,   31.25 ,   31.52 ,   31.16 ,   31.52 ,      15087 ,      3
03/04/19 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,   31.74 ,       5025 ,      1
02/04/19 ,   31.80 ,   31.71 ,   31.80 ,   31.45 ,   31.45 ,      13404 ,      2
01/04/19 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,   32.23 ,      10056 ,      1
29/03/19 ,   32.55 ,   32.55 ,   32.55 ,   32.55 ,   32.55 ,       5029 ,      1
28/03/19 ,   32.44 ,   32.33 ,   32.44 ,   32.20 ,   32.20 ,       3351 ,      2
27/03/19 ,   32.65 ,   32.69 ,   32.74 ,   32.65 ,   32.70 ,      13419 ,      3
26/03/19 ,   32.05 ,   31.80 ,   32.05 ,   31.62 ,   31.62 ,      11725 ,      3
22/03/19 ,   31.92 ,   31.99 ,   32.29 ,   31.92 ,   32.29 ,       8381 ,      2
21/03/19 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,       1675 ,      1
20/03/19 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,   30.89 ,       5031 ,      1
19/03/19 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,       3353 ,      1
18/03/19 ,   31.00 ,   31.09 ,   31.34 ,   31.00 ,   31.34 ,       6705 ,      2
15/03/19 ,   31.29 ,   31.40 ,   31.49 ,   31.29 ,   31.49 ,      11730 ,      2
14/03/19 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,       3350 ,      1
13/03/19 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,       1675 ,      1
12/03/19 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,       3350 ,      1
11/03/19 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,   31.83 ,       5026 ,      1
08/03/19 ,   31.88 ,   31.82 ,   31.88 ,   31.77 ,   31.77 ,       3350 ,      2
07/03/19 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,   32.05 ,       5028 ,      3
06/03/19 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,       6700 ,      1
01/03/19 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,   31.14 ,       1676 ,      1
28/02/19 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,       6710 ,      2
27/02/19 ,   30.36 ,   30.34 ,   30.36 ,   30.31 ,   30.31 ,       5028 ,      2
21/02/19 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,   29.83 ,      10093 ,      1
20/02/19 ,   30.17 ,   30.18 ,   30.18 ,   30.17 ,   30.18 ,       6735 ,      2
19/02/19 ,   29.88 ,   30.00 ,   30.09 ,   29.88 ,   29.96 ,       6733 ,      3
15/02/19 ,   29.98 ,   29.90 ,   29.98 ,   29.75 ,   29.75 ,       5047 ,      2
14/02/19 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,       1682 ,      1
12/02/19 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,   29.45 ,       5052 ,      1
11/02/19 ,   29.19 ,   29.28 ,   29.38 ,   29.19 ,   29.38 ,       3368 ,      2
08/02/19 ,   29.19 ,   29.13 ,   29.19 ,   29.12 ,   29.12 ,      16836 ,      2
06/02/19 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,   29.18 ,       3367 ,      1
05/02/19 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,       1684 ,      1
04/02/19 ,   28.81 ,   28.84 ,   28.96 ,   28.69 ,   28.96 ,      10108 ,      3
01/02/19 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,      10104 ,      1
31/01/19 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,       3368 ,      1
29/01/19 ,   28.68 ,   28.68 ,   28.74 ,   28.46 ,   28.46 ,       8420 ,      3
28/01/19 ,   28.72 ,   28.70 ,   28.72 ,   28.70 ,   28.70 ,      16846 ,      2
24/01/19 ,   28.60 ,   28.42 ,   28.60 ,   28.33 ,   28.33 ,       8425 ,      2
23/01/19 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,   29.10 ,       1683 ,      1
22/01/19 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,   28.72 ,      10107 ,      1
21/01/19 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,   29.06 ,       1684 ,      1
18/01/19 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,       3367 ,      1
17/01/19 ,   28.65 ,   28.57 ,   28.65 ,   28.54 ,   28.54 ,       6736 ,      2
15/01/19 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,       3369 ,      1
14/01/19 ,   28.13 ,   28.58 ,   29.03 ,   28.13 ,   29.03 ,       3368 ,      2
11/01/19 ,   28.21 ,   28.21 ,   28.21 ,   28.21 ,   28.21 ,       1683 ,      1
10/01/19 ,   28.39 ,   28.54 ,   28.63 ,   28.39 ,   28.63 ,      21900 ,      3
09/01/19 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,       5052 ,      1
08/01/19 ,   28.70 ,   28.45 ,   28.70 ,   27.99 ,   27.99 ,      15162 ,      3
07/01/19 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,      10110 ,      1
03/01/19 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,   28.15 ,       1683 ,      1
02/01/19 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,   29.04 ,       8420 ,      1
28/12/18 ,   29.59 ,   29.59 ,   29.59 ,   29.59 ,   29.59 ,       1683 ,      1
27/12/18 ,   28.59 ,   28.60 ,   28.61 ,   28.59 ,   28.61 ,       5053 ,      2
26/12/18 ,   28.78 ,   28.83 ,   28.85 ,   28.36 ,   28.36 ,      28635 ,      3
21/12/18 ,   29.64 ,   29.73 ,   29.97 ,   29.64 ,   29.97 ,      35344 ,      2
20/12/18 ,   29.36 ,   29.40 ,   29.65 ,   29.28 ,   29.65 ,      40421 ,      5
19/12/18 ,   29.70 ,   29.76 ,   29.78 ,   29.70 ,   29.78 ,       8413 ,      2
18/12/18 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,   30.15 ,      13469 ,      1
17/12/18 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,      28609 ,      1
14/12/18 ,   31.12 ,   31.17 ,   32.03 ,   30.85 ,   32.03 ,      55576 ,      4
13/12/18 ,   33.87 ,   33.91 ,   33.92 ,   33.87 ,   33.92 ,       8413 ,      2
12/12/18 ,   33.94 ,   33.83 ,   33.94 ,   33.53 ,   33.53 ,       5047 ,      2
11/12/18 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,   33.88 ,       5048 ,      1
10/12/18 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,   33.60 ,       8415 ,      1
07/12/18 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,   33.40 ,      16833 ,      1
06/12/18 ,   33.12 ,   33.20 ,   33.64 ,   33.12 ,   33.64 ,      10106 ,      2
04/12/18 ,   33.70 ,   33.76 ,   33.76 ,   33.70 ,   33.76 ,      37012 ,      2
03/12/18 ,   33.10 ,   33.09 ,   33.35 ,   32.99 ,   32.99 ,      96043 ,      3
30/11/18 ,   33.61 ,   33.56 ,   33.61 ,   33.54 ,   33.54 ,       5050 ,      2
28/11/18 ,   33.21 ,   33.05 ,   33.21 ,   33.02 ,   33.02 ,      10108 ,      2
23/11/18 ,   32.28 ,   32.28 ,   32.28 ,   32.28 ,   32.28 ,       1683 ,      1
21/11/18 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,      16893 ,      1
19/11/18 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,      20303 ,      1
14/11/18 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,       5071 ,      1
13/11/18 ,   32.78 ,   32.65 ,   32.78 ,   32.62 ,   32.62 ,      18607 ,      4
12/11/18 ,   32.19 ,   32.32 ,   32.59 ,   32.19 ,   32.59 ,      16904 ,      2
09/11/18 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,   32.06 ,       5071 ,      1
07/11/18 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,      13520 ,      1
06/11/18 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,   31.28 ,       1690 ,      1
05/11/18 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,      10143 ,      1
01/11/18 ,   30.76 ,   30.93 ,   30.95 ,   30.76 ,   30.95 ,      32142 ,      2
31/10/18 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,      15225 ,      1
30/10/18 ,   30.68 ,   30.58 ,   30.68 ,   30.40 ,   30.40 ,      20301 ,      3
29/10/18 ,   30.08 ,   30.03 ,   30.08 ,   29.77 ,   30.04 ,      67589 ,      4
26/10/18 ,   29.63 ,   29.53 ,   29.68 ,   29.34 ,   29.68 ,      11832 ,      3
25/10/18 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,   30.40 ,       6763 ,      1
24/10/18 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,      18609 ,      1
23/10/18 ,   30.64 ,   30.51 ,   30.64 ,   30.37 ,   30.37 ,      23682 ,      3
22/10/18 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,     246806 ,      1
19/10/18 ,   30.66 ,   30.47 ,   30.66 ,   30.26 ,   30.26 ,      10145 ,      2
18/10/18 ,   30.58 ,   30.47 ,   30.58 ,   29.88 ,   29.88 ,      20292 ,      6
17/10/18 ,   30.43 ,   30.28 ,   30.43 ,   30.01 ,   30.01 ,      10146 ,      2
16/10/18 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,       5071 ,      1
15/10/18 ,   29.63 ,   29.90 ,   29.99 ,   29.63 ,   29.76 ,      23649 ,      4
11/10/18 ,   29.99 ,   30.29 ,   30.35 ,   29.98 ,   30.35 ,      40574 ,      4
10/10/18 ,   30.64 ,   30.64 ,   30.65 ,   30.60 ,   30.65 ,      40604 ,      3
09/10/18 ,   30.54 ,   30.39 ,   30.54 ,   30.34 ,   30.46 ,      40586 ,      7
08/10/18 ,   31.02 ,   31.04 ,   31.12 ,   30.67 ,   31.12 ,      27062 ,      4
05/10/18 ,   31.58 ,   31.83 ,   31.96 ,   31.57 ,   31.94 ,      59154 ,      6
04/10/18 ,   32.08 ,   31.97 ,   32.29 ,   31.64 ,   31.94 ,      37187 ,      4
03/10/18 ,   32.01 ,   32.23 ,   32.46 ,   32.01 ,   32.46 ,      18599 ,      3
02/10/18 ,   32.53 ,   32.60 ,   32.66 ,   32.53 ,   32.66 ,      11841 ,      3
01/10/18 ,   33.45 ,   33.21 ,   33.45 ,   32.97 ,   32.97 ,      28744 ,      5
28/09/18 ,   32.97 ,   32.98 ,   33.05 ,   32.91 ,   33.05 ,      15228 ,      3
27/09/18 ,   32.61 ,   32.82 ,   33.08 ,   32.60 ,   33.08 ,      20298 ,      4
26/09/18 ,   32.99 ,   33.24 ,   33.36 ,   32.99 ,   33.36 ,      13529 ,      3
25/09/18 ,   33.57 ,   33.86 ,   34.34 ,   33.57 ,   34.34 ,      23656 ,      3
24/09/18 ,   34.10 ,   34.08 ,   34.23 ,   34.01 ,   34.23 ,      21982 ,      5
21/09/18 ,   34.44 ,   34.18 ,   34.44 ,   34.07 ,   34.16 ,       6764 ,      3
20/09/18 ,   34.27 ,   34.27 ,   34.45 ,   34.18 ,   34.45 ,      25359 ,      6
19/09/18 ,   34.51 ,   34.45 ,   34.51 ,   34.20 ,   34.50 ,      30426 ,      4
18/09/18 ,   34.46 ,   34.49 ,   34.58 ,   34.06 ,   34.58 ,      13521 ,      4
17/09/18 ,   34.18 ,   34.27 ,   34.38 ,   34.12 ,   34.38 ,       6762 ,      3
14/09/18 ,   34.44 ,   34.49 ,   34.61 ,   34.42 ,   34.45 ,      23666 ,      5
13/09/18 ,   34.77 ,   34.70 ,   34.77 ,   34.47 ,   34.47 ,      11846 ,      4
12/09/18 ,   34.29 ,   34.24 ,   34.29 ,   34.18 ,   34.18 ,       3381 ,      2
11/09/18 ,   33.91 ,   33.98 ,   34.04 ,   33.91 ,   34.04 ,       5073 ,      2
10/09/18 ,   33.33 ,   33.26 ,   33.52 ,   33.13 ,   33.32 ,      21983 ,      6
06/09/18 ,   33.39 ,   33.49 ,   33.57 ,   33.39 ,   33.57 ,       6759 ,      2
05/09/18 ,   33.34 ,   33.36 ,   33.73 ,   33.08 ,   33.73 ,      21975 ,      3
04/09/18 ,   33.00 ,   33.04 ,   33.27 ,   32.92 ,   33.27 ,      54142 ,      7
31/08/18 ,   32.44 ,   32.44 ,   32.66 ,   32.41 ,   32.41 ,      38887 ,      3
30/08/18 ,   33.29 ,   33.29 ,   33.46 ,   33.11 ,   33.46 ,      20287 ,      3
29/08/18 ,   32.88 ,   33.02 ,   33.35 ,   32.53 ,   32.97 ,      54132 ,      5
28/08/18 ,   32.90 ,   32.99 ,   33.27 ,   32.90 ,   33.27 ,      16920 ,      3
27/08/18 ,   32.88 ,   33.55 ,   33.64 ,   32.88 ,   33.64 ,      15212 ,      2
23/08/18 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,       3397 ,      1
21/08/18 ,   32.24 ,   32.16 ,   32.25 ,   32.00 ,   32.09 ,      20375 ,      5
20/08/18 ,   31.89 ,   31.97 ,   32.02 ,   31.89 ,   32.02 ,      30560 ,      4
17/08/18 ,   31.08 ,   31.07 ,   31.39 ,   30.90 ,   31.39 ,      11888 ,      3
16/08/18 ,   30.50 ,   30.08 ,   30.50 ,   29.98 ,   29.98 ,      49237 ,      4
15/08/18 ,   29.97 ,   30.04 ,   30.15 ,   29.87 ,   29.87 ,      10184 ,      3
14/08/18 ,   29.55 ,   29.68 ,   29.99 ,   29.51 ,   29.81 ,      37344 ,      6
13/08/18 ,   29.89 ,   30.12 ,   30.29 ,   29.89 ,   30.29 ,      22073 ,      4
10/08/18 ,   29.86 ,   29.77 ,   29.86 ,   29.44 ,   29.80 ,      13576 ,      4
09/08/18 ,   29.59 ,   29.59 ,   29.59 ,   29.59 ,   29.59 ,       1697 ,      1
08/08/18 ,   29.22 ,   29.22 ,   29.22 ,   29.22 ,   29.22 ,       3396 ,      1
07/08/18 ,   29.25 ,   29.20 ,   29.25 ,   29.18 ,   29.18 ,       5094 ,      2
06/08/18 ,   29.05 ,   29.20 ,   29.25 ,   29.05 ,   29.25 ,      11887 ,      3
03/08/18 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,       8494 ,      1
02/08/18 ,   29.15 ,   29.19 ,   29.34 ,   29.15 ,   29.34 ,      13585 ,      3
31/07/18 ,   29.33 ,   29.31 ,   29.33 ,   29.30 ,   29.30 ,       5094 ,      2
30/07/18 ,   28.90 ,   28.95 ,   29.20 ,   28.90 ,   29.20 ,      10193 ,      2
27/07/18 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,      11890 ,      1
26/07/18 ,   28.79 ,   28.65 ,   28.79 ,   28.63 ,   28.63 ,      13588 ,      2
25/07/18 ,   28.12 ,   28.16 ,   28.26 ,   28.12 ,   28.26 ,      25474 ,      2
24/07/18 ,   28.43 ,   28.41 ,   28.63 ,   28.26 ,   28.26 ,      15290 ,      5
23/07/18 ,   28.26 ,   28.22 ,   28.37 ,   28.14 ,   28.37 ,      15281 ,      5
20/07/18 ,   28.05 ,   27.97 ,   28.14 ,   27.86 ,   27.86 ,      23765 ,      3
19/07/18 ,   28.60 ,   28.71 ,   29.13 ,   28.60 ,   29.13 ,      69652 ,      4
18/07/18 ,   28.92 ,   28.91 ,   28.92 ,   28.90 ,   28.90 ,       6796 ,      2
17/07/18 ,   29.29 ,   29.18 ,   29.29 ,   29.17 ,   29.17 ,      20376 ,      2
16/07/18 ,   28.25 ,   28.33 ,   28.57 ,   28.25 ,   28.57 ,      33964 ,      3
13/07/18 ,   28.58 ,   28.81 ,   29.14 ,   28.58 ,   29.14 ,     198700 ,      6
12/07/18 ,   29.30 ,   29.29 ,   29.42 ,   29.09 ,   29.09 ,      37363 ,      5
11/07/18 ,   28.92 ,   28.97 ,   28.99 ,   28.92 ,   28.99 ,      16987 ,      3
10/07/18 ,   28.74 ,   28.67 ,   28.74 ,   28.60 ,   28.60 ,      10191 ,      2
06/07/18 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,   28.77 ,       3397 ,      1
05/07/18 ,   29.02 ,   28.83 ,   29.02 ,   28.81 ,   28.81 ,      16990 ,      2
03/07/18 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,   28.22 ,      10186 ,      1
02/07/18 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,       1696 ,      1
29/06/18 ,   27.80 ,   27.86 ,   27.96 ,   27.80 ,   27.96 ,       5091 ,      2
28/06/18 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,   27.93 ,       3393 ,      1
27/06/18 ,   27.76 ,   27.68 ,   27.76 ,   27.53 ,   27.53 ,      10182 ,      2
26/06/18 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,   27.20 ,       3397 ,      1
25/06/18 ,   27.10 ,   27.19 ,   27.44 ,   27.10 ,   27.44 ,      23784 ,      4
22/06/18 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,   27.56 ,       8486 ,      1
21/06/18 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,       1698 ,      1
20/06/18 ,   27.21 ,   27.05 ,   27.21 ,   27.00 ,   27.00 ,      30577 ,      4
19/06/18 ,   26.98 ,   26.85 ,   26.98 ,   26.83 ,   26.83 ,      28886 ,      3
18/06/18 ,   26.76 ,   26.77 ,   26.78 ,   26.76 ,   26.78 ,       6794 ,      2
15/06/18 ,   26.92 ,   26.84 ,   26.92 ,   26.78 ,   26.90 ,     129157 ,      8
13/06/18 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,   27.09 ,       3396 ,      1
12/06/18 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,       3397 ,      1
11/06/18 ,   27.04 ,   27.09 ,   27.24 ,   27.00 ,   27.24 ,      10191 ,      3
08/06/18 ,   27.08 ,   27.15 ,   27.41 ,   27.08 ,   27.41 ,       8493 ,      3
07/06/18 ,   28.64 ,   28.19 ,   28.90 ,   28.03 ,   28.06 ,     178287 ,      8
06/06/18 ,   27.76 ,   27.66 ,   27.76 ,   27.62 ,   27.62 ,       5092 ,      2
05/06/18 ,   27.51 ,   27.27 ,   27.51 ,   27.14 ,   27.28 ,       6793 ,      3
04/06/18 ,   27.05 ,   26.92 ,   27.05 ,   26.88 ,   26.88 ,       6798 ,      2
01/06/18 ,   26.88 ,   26.86 ,   26.88 ,   26.69 ,   26.69 ,      20391 ,      3
30/05/18 ,   26.63 ,   26.63 ,   26.63 ,   26.61 ,   26.61 ,      91700 ,      2
29/05/18 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,   26.35 ,       1699 ,      1
24/05/18 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,   25.75 ,      15357 ,      1
22/05/18 ,   26.27 ,   26.27 ,   26.39 ,   26.18 ,   26.39 ,      22190 ,      4
21/05/18 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,      11946 ,      1
18/05/18 ,   27.26 ,   27.29 ,   27.37 ,   27.26 ,   27.37 ,       6824 ,      2
17/05/18 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,       1707 ,      1
15/05/18 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,       1707 ,      1
14/05/18 ,   26.83 ,   26.81 ,   26.83 ,   26.68 ,   26.68 ,      13649 ,      2
11/05/18 ,   26.84 ,   26.87 ,   27.14 ,   26.84 ,   27.14 ,      18779 ,      2
10/05/18 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,       1705 ,      1
09/05/18 ,   26.08 ,   25.98 ,   26.08 ,   25.92 ,   25.92 ,      13644 ,      2
08/05/18 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,   25.71 ,       6821 ,      1
07/05/18 ,   25.75 ,   25.79 ,   25.82 ,   25.75 ,   25.82 ,      22191 ,      2
03/05/18 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,      10231 ,      1
02/05/18 ,   25.78 ,   25.80 ,   26.03 ,   25.78 ,   26.03 ,      20479 ,      2
30/04/18 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,       3412 ,      1
27/04/18 ,   26.03 ,   26.03 ,   26.03 ,   26.03 ,   26.03 ,       8526 ,      1
25/04/18 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,      10235 ,      1
24/04/18 ,   25.52 ,   25.59 ,   25.65 ,   25.52 ,   25.65 ,      10230 ,      2
23/04/18 ,   25.56 ,   25.64 ,   25.88 ,   25.56 ,   25.88 ,       6822 ,      2
20/04/18 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,       5118 ,      1
19/04/18 ,   25.40 ,   25.31 ,   25.40 ,   25.27 ,   25.27 ,      11938 ,      6
18/04/18 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,      13647 ,      1
17/04/18 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,      28993 ,      1
16/04/18 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,       6825 ,      1
12/04/18 ,   26.11 ,   26.01 ,   26.11 ,   25.65 ,   25.65 ,      13644 ,      3
11/04/18 ,   25.73 ,   25.63 ,   25.73 ,   25.47 ,   25.47 ,       8528 ,      2
10/04/18 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,   26.09 ,       6821 ,      1
09/04/18 ,   25.98 ,   26.03 ,   26.19 ,   25.98 ,   26.19 ,      25583 ,      2
06/04/18 ,   25.16 ,   25.13 ,   25.16 ,   25.05 ,   25.05 ,      13653 ,      2
05/04/18 ,   25.37 ,   25.46 ,   25.66 ,   25.37 ,   25.51 ,      13644 ,      3
04/04/18 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,      30691 ,      1
03/04/18 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,   24.77 ,       1707 ,      1
02/04/18 ,   24.17 ,   24.28 ,   24.46 ,   24.17 ,   24.46 ,      17065 ,      2
29/03/18 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,   24.87 ,       6828 ,      1
28/03/18 ,   24.86 ,   25.01 ,   25.16 ,   24.86 ,   25.16 ,      10240 ,      2
27/03/18 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,      11949 ,      1
26/03/18 ,   24.58 ,   24.66 ,   24.90 ,   24.58 ,   24.90 ,       6827 ,      2
23/03/18 ,   24.40 ,   24.33 ,   24.67 ,   24.29 ,   24.67 ,     182607 ,      3
21/03/18 ,   25.15 ,   25.25 ,   25.29 ,   25.15 ,   25.25 ,      11940 ,      3
19/03/18 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,   25.03 ,      63149 ,      1
16/03/18 ,   25.66 ,   25.67 ,   25.86 ,   25.66 ,   25.86 ,      42643 ,      4
15/03/18 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,   25.61 ,       6822 ,      1
14/03/18 ,   25.31 ,   25.31 ,   25.31 ,   25.30 ,   25.30 ,      13644 ,      3
13/03/18 ,   25.68 ,   25.68 ,   25.68 ,   25.68 ,   25.68 ,      17055 ,      1
12/03/18 ,   25.45 ,   25.35 ,   25.45 ,   25.24 ,   25.24 ,       6821 ,      2
09/03/18 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,   25.73 ,       1705 ,      1
08/03/18 ,   25.04 ,   25.05 ,   25.27 ,   25.04 ,   25.27 ,      23898 ,      2
06/03/18 ,   24.20 ,   24.21 ,   24.30 ,   24.20 ,   24.30 ,      20475 ,      2
05/03/18 ,   24.78 ,   24.74 ,   24.78 ,   24.74 ,   24.74 ,      90453 ,      2
02/03/18 ,   24.43 ,   24.45 ,   24.48 ,   24.43 ,   24.48 ,      27300 ,      2
01/03/18 ,   24.48 ,   24.32 ,   24.48 ,   24.29 ,   24.29 ,      13648 ,      2
28/02/18 ,   24.96 ,   25.00 ,   25.27 ,   24.96 ,   25.27 ,      15363 ,      2
23/02/18 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,       1706 ,      1
21/02/18 ,   25.21 ,   25.09 ,   25.21 ,   25.07 ,   25.07 ,      30854 ,      2
20/02/18 ,   25.00 ,   24.96 ,   25.00 ,   24.93 ,   24.93 ,      24010 ,      2
16/02/18 ,   25.14 ,   25.15 ,   25.15 ,   25.14 ,   25.15 ,      46267 ,      2
15/02/18 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,   24.44 ,      18847 ,      1
14/02/18 ,   24.29 ,   24.43 ,   24.45 ,   24.29 ,   24.45 ,      23987 ,      3
09/02/18 ,   24.55 ,   24.31 ,   24.55 ,   24.24 ,   24.24 ,       6856 ,      2
08/02/18 ,   24.83 ,   24.81 ,   24.86 ,   24.78 ,   24.86 ,      20568 ,      3
07/02/18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,      13706 ,      1
06/02/18 ,   24.53 ,   24.53 ,   24.54 ,   24.53 ,   24.54 ,      10282 ,      2
05/02/18 ,   25.49 ,   25.47 ,   25.49 ,   25.33 ,   25.33 ,      27396 ,      3
02/02/18 ,   25.96 ,   26.03 ,   26.21 ,   25.96 ,   26.21 ,      27408 ,      3
01/02/18 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,      30843 ,      1
31/01/18 ,   26.12 ,   26.09 ,   26.12 ,   26.08 ,   26.08 ,      23972 ,      2
30/01/18 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,       1713 ,      1
29/01/18 ,   26.65 ,   26.64 ,   26.65 ,   26.63 ,   26.63 ,      20559 ,      3
26/01/18 ,   26.63 ,   26.58 ,   26.75 ,   26.48 ,   26.75 ,      13705 ,      4
24/01/18 ,   26.40 ,   26.40 ,   26.55 ,   26.40 ,   26.55 ,      37713 ,      2
23/01/18 ,   26.93 ,   26.97 ,   26.98 ,   26.93 ,   26.98 ,      30866 ,      2
22/01/18 ,   27.71 ,   27.69 ,   27.71 ,   27.67 ,   27.67 ,       6849 ,      2
18/01/18 ,   27.45 ,   27.45 ,   27.49 ,   27.45 ,   27.49 ,     145605 ,      2
17/01/18 ,   27.77 ,   27.78 ,   27.87 ,   27.77 ,   27.87 ,      18845 ,      2
12/01/18 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       1712 ,      1
11/01/18 ,   27.23 ,   27.22 ,   27.23 ,   27.19 ,   27.19 ,       5141 ,      2
10/01/18 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,   27.19 ,       1714 ,      1
08/01/18 ,   26.81 ,   26.80 ,   26.81 ,   26.78 ,   26.78 ,       3427 ,      2
05/01/18 ,   26.64 ,   26.61 ,   26.79 ,   26.49 ,   26.63 ,      23981 ,      7
04/01/18 ,   26.58 ,   26.55 ,   26.58 ,   26.49 ,   26.49 ,       5140 ,      2
03/01/18 ,   26.62 ,   26.65 ,   26.75 ,   26.45 ,   26.45 ,      18855 ,      7
02/01/18 ,   26.49 ,   26.52 ,   26.56 ,   26.49 ,   26.56 ,      11993 ,      2
28/12/17 ,   27.25 ,   27.24 ,   27.25 ,   27.20 ,   27.20 ,       6854 ,      2
27/12/17 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,   27.14 ,       5143 ,      1
26/12/17 ,   27.10 ,   27.11 ,   27.13 ,   27.10 ,   27.13 ,      10289 ,      2
22/12/17 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,   27.34 ,       1713 ,      1
21/12/17 ,   27.31 ,   27.31 ,   27.32 ,   27.31 ,   27.32 ,       5141 ,      2
20/12/17 ,   27.22 ,   27.41 ,   27.44 ,   27.22 ,   27.44 ,      11990 ,      2
19/12/17 ,   27.37 ,   27.35 ,   27.37 ,   27.32 ,   27.32 ,       6854 ,      3
18/12/17 ,   27.32 ,   27.33 ,   27.33 ,   27.32 ,   27.33 ,       5139 ,      2
15/12/17 ,   27.46 ,   27.43 ,   27.46 ,   27.43 ,   27.43 ,       8566 ,      2
14/12/17 ,   27.65 ,   27.66 ,   27.70 ,   27.65 ,   27.70 ,      11989 ,      2
12/12/17 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,   27.77 ,      10274 ,      1
11/12/17 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,   27.12 ,      73715 ,      1
08/12/17 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,       3429 ,      1
06/12/17 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,   26.50 ,       5140 ,      1
05/12/17 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,   26.44 ,       5140 ,      1
04/12/17 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,   26.65 ,       1713 ,      1
01/12/17 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,       5140 ,      1
30/11/17 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,   26.47 ,      54833 ,      1
29/11/17 ,   26.29 ,   26.29 ,   26.29 ,   26.28 ,   26.28 ,      54857 ,      2
28/11/17 ,   26.18 ,   26.18 ,   26.18 ,   26.18 ,   26.18 ,       3425 ,      1
27/11/17 ,   25.94 ,   26.14 ,   26.26 ,   25.94 ,   26.26 ,       8564 ,      2
22/11/17 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,      13765 ,      2
21/11/17 ,   26.14 ,   26.18 ,   26.27 ,   26.14 ,   26.27 ,       5160 ,      2
17/11/17 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,   26.27 ,      12041 ,      1
16/11/17 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       5163 ,      3
14/11/17 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,       3440 ,      1
13/11/17 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       1720 ,      1
10/11/17 ,   26.56 ,   26.53 ,   26.56 ,   26.35 ,   26.35 ,      12042 ,      2
09/11/17 ,   26.66 ,   26.65 ,   26.66 ,   26.64 ,   26.64 ,       6882 ,      2
08/11/17 ,   26.77 ,   26.77 ,   26.77 ,   26.77 ,   26.77 ,       8604 ,      1
07/11/17 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,       1719 ,      1
06/11/17 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,       6880 ,      1
01/11/17 ,   26.65 ,   26.57 ,   26.65 ,   26.52 ,   26.52 ,       5159 ,      2
31/10/17 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,   26.71 ,       6881 ,      1
30/10/17 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,   26.79 ,      43020 ,      1
27/10/17 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,   26.78 ,      12045 ,      1
25/10/17 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,       3441 ,      1
24/10/17 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,      12043 ,      1
23/10/17 ,   26.92 ,   26.88 ,   26.92 ,   26.71 ,   26.71 ,      13778 ,      2
19/10/17 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,   26.14 ,       8598 ,      1
18/10/17 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,   25.87 ,       1720 ,      1
17/10/17 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,      20641 ,      1
16/10/17 ,   24.98 ,   24.98 ,   25.04 ,   24.98 ,   25.04 ,      27543 ,      2
13/10/17 ,   25.10 ,   25.08 ,   25.10 ,   25.07 ,   25.07 ,       5162 ,      2
11/10/17 ,   25.20 ,   24.95 ,   25.20 ,   24.60 ,   24.60 ,      32706 ,      7
09/10/17 ,   24.59 ,   24.60 ,   24.63 ,   24.59 ,   24.63 ,       5163 ,      2
05/10/17 ,   24.39 ,   24.46 ,   24.46 ,   24.39 ,   24.46 ,      32681 ,      2
04/10/17 ,   24.17 ,   24.14 ,   24.17 ,   24.11 ,   24.11 ,       3439 ,      2
02/10/17 ,   24.04 ,   24.07 ,   24.11 ,   24.04 ,   24.11 ,      13755 ,      2
29/09/17 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,       5157 ,      1
27/09/17 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,   24.12 ,      10316 ,      1
26/09/17 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,       1719 ,      1
25/09/17 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,   24.02 ,       3439 ,      1
22/09/17 ,   23.81 ,   23.82 ,   23.86 ,   23.81 ,   23.86 ,      10320 ,      2
21/09/17 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,      12033 ,      1
20/09/17 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,   24.29 ,      12044 ,      1
19/09/17 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,   24.58 ,       3442 ,      1
15/09/17 ,   24.36 ,   24.43 ,   24.44 ,   24.36 ,   24.44 ,      25801 ,      2
14/09/17 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,       8602 ,      1
12/09/17 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,   24.16 ,       3438 ,      1
11/09/17 ,   24.01 ,   24.03 ,   24.04 ,   24.01 ,   24.04 ,      25790 ,      2
08/09/17 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,   23.51 ,       6882 ,      1
06/09/17 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,       3440 ,      1
05/09/17 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,       3439 ,      1
01/09/17 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,   24.03 ,       6878 ,      1
31/08/17 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,       5159 ,      1
30/08/17 ,   24.15 ,   24.15 ,   24.18 ,   24.15 ,   24.18 ,      12036 ,      2
29/08/17 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,   24.28 ,       1720 ,      1
22/08/17 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,      53576 ,      1
21/08/17 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,   24.37 ,       5184 ,      1
18/08/17 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,   24.23 ,       3454 ,      1
17/08/17 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,   24.49 ,       5182 ,      3
15/08/17 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,      43212 ,      2
14/08/17 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,       3456 ,      1
11/08/17 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,   24.40 ,       1727 ,      1
10/08/17 ,   24.39 ,   24.40 ,   24.40 ,   24.39 ,   24.40 ,       6910 ,      2
09/08/17 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,   24.15 ,      12086 ,      1
08/08/17 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,   23.93 ,       3452 ,      1
07/08/17 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,       1726 ,      1
03/08/17 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,   23.95 ,       5178 ,      1
02/08/17 ,   23.87 ,   23.81 ,   23.87 ,   23.68 ,   23.68 ,      10363 ,      2
01/08/17 ,   24.08 ,   23.94 ,   24.08 ,   23.84 ,   23.84 ,       8632 ,      2
31/07/17 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,       3453 ,      1
28/07/17 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,   23.85 ,       6909 ,      1
27/07/17 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,   23.89 ,       3453 ,      1
26/07/17 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,   23.74 ,       3455 ,      1
25/07/17 ,   24.22 ,   24.22 ,   24.22 ,   24.22 ,   24.22 ,      13821 ,      1
24/07/17 ,   24.38 ,   24.38 ,   24.38 ,   24.38 ,   24.38 ,      12094 ,      1
21/07/17 ,   24.63 ,   24.50 ,   24.63 ,   24.41 ,   24.41 ,       8638 ,      4
20/07/17 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,       6914 ,      1
19/07/17 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,      10370 ,      1
17/07/17 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,   24.18 ,       1727 ,      1
14/07/17 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,   24.78 ,       5184 ,      1
12/07/17 ,   24.42 ,   24.42 ,   24.42 ,   24.42 ,   24.42 ,       5182 ,      1
11/07/17 ,   24.61 ,   24.67 ,   25.04 ,   24.61 ,   25.04 ,      32842 ,      3
10/07/17 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,       8636 ,      1
07/07/17 ,   25.15 ,   25.23 ,   25.25 ,   25.15 ,   25.25 ,       8636 ,      2
05/07/17 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,       1726 ,      1
03/07/17 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,      89818 ,      1
30/06/17 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,   25.79 ,       1728 ,      1
28/06/17 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,   25.51 ,      13810 ,      1
26/06/17 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,       1726 ,      1
23/06/17 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,       5185 ,      1
22/06/17 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,       6910 ,      1
21/06/17 ,   25.97 ,   25.97 ,   25.99 ,   25.97 ,   25.99 ,       8637 ,      2
20/06/17 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,   25.88 ,       5183 ,      1
19/06/17 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,   25.60 ,       6907 ,      1
16/06/17 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,   25.50 ,       8632 ,      1
14/06/17 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,       3454 ,      1
12/06/17 ,   25.15 ,   25.15 ,   25.15 ,   25.15 ,   25.15 ,       5182 ,      1
09/06/17 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       5186 ,      1
08/06/17 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,       1728 ,      1
06/06/17 ,   24.76 ,   24.85 ,   24.90 ,   24.76 ,   24.90 ,      10372 ,      2
05/06/17 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,       5184 ,      1
02/06/17 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,   24.39 ,       8641 ,      1
01/06/17 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,   24.19 ,       5184 ,      1
31/05/17 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,   24.01 ,       5180 ,      1
29/05/17 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,   24.04 ,       1726 ,      1
22/05/17 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,       1734 ,      1
19/05/17 ,   23.99 ,   23.99 ,   23.99 ,   23.99 ,   23.99 ,       8667 ,      1
18/05/17 ,   24.50 ,   24.51 ,   24.51 ,   24.42 ,   24.51 ,      32957 ,      3
17/05/17 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,   22.82 ,       5206 ,      1
16/05/17 ,   22.72 ,   22.78 ,   22.79 ,   22.72 ,   22.79 ,      26038 ,      2
15/05/17 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,   22.67 ,      17350 ,      1
10/05/17 ,   22.42 ,   22.32 ,   22.42 ,   22.30 ,   22.30 ,      27779 ,      2
04/05/17 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,       3470 ,      1
02/05/17 ,   22.36 ,   22.42 ,   22.44 ,   22.36 ,   22.44 ,       8682 ,      2
28/04/17 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,       1735 ,      1
26/04/17 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,       5205 ,      1
20/04/17 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,       1734 ,      1
19/04/17 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,       5201 ,      1
18/04/17 ,   21.83 ,   21.83 ,   21.83 ,   21.83 ,   21.83 ,      24268 ,      1
13/04/17 ,   22.76 ,   22.69 ,   22.76 ,   22.67 ,   22.67 ,       5207 ,      2
12/04/17 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,       3470 ,      1
11/04/17 ,   22.45 ,   22.39 ,   22.45 ,   22.35 ,   22.35 ,       3473 ,      2
07/04/17 ,   22.61 ,   22.57 ,   22.61 ,   22.46 ,   22.46 ,       6941 ,      2
06/04/17 ,   22.61 ,   22.55 ,   22.61 ,   22.36 ,   22.36 ,       6942 ,      2
05/04/17 ,   22.32 ,   22.32 ,   22.32 ,   22.32 ,   22.32 ,       3472 ,      1
04/04/17 ,   22.24 ,   22.29 ,   22.30 ,   22.24 ,   22.30 ,      15622 ,      2
03/04/17 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       5209 ,      1
31/03/17 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,   22.62 ,       5206 ,      1
30/03/17 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,       3470 ,      1
29/03/17 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,       1736 ,      1
27/03/17 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,   22.66 ,       6939 ,      1
24/03/17 ,   22.51 ,   22.63 ,   22.85 ,   22.51 ,   22.85 ,      10412 ,      2
23/03/17 ,   22.79 ,   22.79 ,   22.79 ,   22.79 ,   22.79 ,       6943 ,      4
17/03/17 ,   22.88 ,   22.88 ,   22.90 ,   22.88 ,   22.90 ,      38193 ,      2
16/03/17 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,       6939 ,      1
15/03/17 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,   23.05 ,       3470 ,      1
14/03/17 ,   23.19 ,   23.18 ,   23.19 ,   23.16 ,   23.16 ,       8673 ,      2
09/03/17 ,   23.17 ,   23.17 ,   23.17 ,   23.17 ,   23.17 ,      12145 ,      1
08/03/17 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,       3470 ,      1
07/03/17 ,   22.30 ,   22.32 ,   22.34 ,   22.30 ,   22.34 ,      13893 ,      2
06/03/17 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       5207 ,      1
03/03/17 ,   22.20 ,   22.18 ,   22.20 ,   22.15 ,   22.15 ,       8668 ,      3
02/03/17 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,   22.49 ,       6944 ,      1
01/03/17 ,   22.09 ,   22.07 ,   22.53 ,   22.07 ,   22.53 ,      78055 ,      3
24/02/17 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,      27747 ,      1
23/02/17 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,   21.27 ,      13950 ,      1
22/02/17 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,   21.09 ,       3487 ,      1
21/02/17 ,   21.30 ,   21.16 ,   21.30 ,   21.11 ,   21.11 ,      13949 ,      2
17/02/17 ,   20.94 ,   20.96 ,   21.02 ,   20.94 ,   21.02 ,      12205 ,      2
16/02/17 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,   20.77 ,      13949 ,      1
14/02/17 ,   20.55 ,   20.59 ,   20.66 ,   20.55 ,   20.66 ,      22663 ,      3
10/02/17 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,   20.61 ,       8715 ,      1
09/02/17 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,   20.46 ,       8722 ,      1
08/02/17 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,       5228 ,      1
07/02/17 ,   20.30 ,   20.30 ,   20.32 ,   20.27 ,   20.32 ,       5226 ,      3
06/02/17 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,       1741 ,      1
03/02/17 ,   20.31 ,   20.33 ,   20.34 ,   20.31 ,   20.34 ,       8712 ,      2
02/02/17 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,   20.23 ,       1742 ,      1
01/02/17 ,   20.40 ,   20.38 ,   20.40 ,   20.30 ,   20.30 ,      12203 ,      2
31/01/17 ,   20.36 ,   20.36 ,   20.36 ,   20.36 ,   20.36 ,       3484 ,      1
30/01/17 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,   20.30 ,       3483 ,      1
27/01/17 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,   20.45 ,       5231 ,      1
26/01/17 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,   20.66 ,       5227 ,      1
24/01/17 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,   20.37 ,      19175 ,      1
23/01/17 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,   20.85 ,       5231 ,      1
18/01/17 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,       3486 ,      1
17/01/17 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,   21.16 ,       8716 ,      2
12/01/17 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,   20.86 ,      12210 ,      1
11/01/17 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,   20.79 ,       1744 ,      1
09/01/17 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,       5228 ,      1
06/01/17 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,   21.46 ,       5227 ,      1
04/01/17 ,   21.34 ,   21.37 ,   21.50 ,   21.34 ,   21.50 ,      12201 ,      3
03/01/17 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,      88847 ,      1
29/12/16 ,   21.58 ,   21.57 ,   21.58 ,   21.55 ,   21.55 ,       8710 ,      2
27/12/16 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,   21.70 ,       1741 ,      1
21/12/16 ,   22.15 ,   22.11 ,   22.15 ,   22.08 ,   22.08 ,       5224 ,      2
20/12/16 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,      12197 ,      1
19/12/16 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,       3487 ,      1
16/12/16 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,   22.47 ,      10464 ,      1
13/12/16 ,   22.08 ,   22.02 ,   22.08 ,   21.98 ,   21.98 ,       8710 ,      2
12/12/16 ,   22.07 ,   22.09 ,   22.09 ,   22.07 ,   22.09 ,      26127 ,      2
08/12/16 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,   21.58 ,       6969 ,      1
07/12/16 ,   21.63 ,   21.68 ,   21.72 ,   21.63 ,   21.72 ,      36590 ,      2
06/12/16 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,      19156 ,      1
05/12/16 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,      10448 ,      1
02/12/16 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,   22.22 ,       6969 ,      1
01/12/16 ,   22.11 ,   22.11 ,   22.12 ,   22.11 ,   22.12 ,      10452 ,      2
30/11/16 ,   21.79 ,   21.79 ,   21.79 ,   21.79 ,   21.79 ,       8707 ,      1
28/11/16 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,   22.19 ,       5223 ,      1
23/11/16 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,   22.04 ,      24385 ,      1
21/11/16 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,   22.07 ,       5226 ,      3
17/11/16 ,   22.76 ,   22.75 ,   22.78 ,   22.47 ,   22.47 ,     105051 ,      6
16/11/16 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,   22.81 ,      14009 ,      1
14/11/16 ,   22.88 ,   22.99 ,   23.12 ,   22.88 ,   22.99 ,      78766 ,      3
11/11/16 ,   22.99 ,   22.98 ,   22.99 ,   22.98 ,   22.98 ,      10503 ,      2
10/11/16 ,   22.95 ,   23.01 ,   23.05 ,   22.95 ,   23.05 ,      14006 ,      2
09/11/16 ,   21.96 ,   21.98 ,   22.00 ,   21.96 ,   22.00 ,      26234 ,      2
07/11/16 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,   21.31 ,      57764 ,      1
04/11/16 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,   21.23 ,       3501 ,      1
03/11/16 ,   21.30 ,   21.24 ,   21.30 ,   21.22 ,   21.22 ,       8752 ,      2
01/11/16 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,   21.25 ,       3501 ,      1
31/10/16 ,   21.08 ,   21.07 ,   21.08 ,   21.07 ,   21.07 ,      10505 ,      2
27/10/16 ,   20.83 ,   20.77 ,   20.83 ,   20.74 ,   20.82 ,      15762 ,      3
26/10/16 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,      17510 ,      3
25/10/16 ,   20.17 ,   20.19 ,   20.23 ,   20.17 ,   20.23 ,       7000 ,      2
24/10/16 ,   20.23 ,   20.29 ,   20.38 ,   20.23 ,   20.38 ,      13998 ,      4
21/10/16 ,   20.52 ,   20.55 ,   20.56 ,   20.52 ,   20.56 ,       8753 ,      2
20/10/16 ,   20.57 ,   20.57 ,   20.57 ,   20.57 ,   20.57 ,       5252 ,      1
19/10/16 ,   20.81 ,   20.70 ,   20.81 ,   20.69 ,   20.69 ,      47274 ,      3
18/10/16 ,   20.97 ,   21.21 ,   21.25 ,   20.97 ,   21.25 ,      77038 ,      2
17/10/16 ,   21.66 ,   21.63 ,   21.66 ,   21.61 ,   21.61 ,      66495 ,      2
14/10/16 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,       5250 ,      1
13/10/16 ,   21.43 ,   21.64 ,   21.68 ,   21.43 ,   21.68 ,      49006 ,      4
11/10/16 ,   21.41 ,   21.49 ,   21.53 ,   21.41 ,   21.48 ,      12247 ,      3
10/10/16 ,   21.97 ,   22.07 ,   22.09 ,   21.97 ,   22.09 ,      57744 ,      2
07/10/16 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,   21.92 ,       5246 ,      1
06/10/16 ,   21.79 ,   21.79 ,   21.79 ,   21.79 ,   21.79 ,       1749 ,      1
05/10/16 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,      13998 ,      1
04/10/16 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,   22.01 ,      13985 ,      1
03/10/16 ,   21.73 ,   21.74 ,   21.89 ,   21.72 ,   21.72 ,     169709 ,      5
30/09/16 ,   22.00 ,   21.97 ,   22.00 ,   21.92 ,   21.92 ,       5246 ,      2
29/09/16 ,   21.73 ,   21.86 ,   21.88 ,   21.73 ,   21.88 ,      13997 ,      2
28/09/16 ,   21.90 ,   21.92 ,   22.17 ,   21.90 ,   22.17 ,      48978 ,      3
27/09/16 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,       3497 ,      1
26/09/16 ,   21.79 ,   21.74 ,   21.85 ,   21.74 ,   21.85 ,      97997 ,      3
23/09/16 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,      12240 ,      1
22/09/16 ,   21.91 ,   21.95 ,   22.05 ,   21.91 ,   22.05 ,      19236 ,      2
21/09/16 ,   21.70 ,   21.71 ,   21.79 ,   21.70 ,   21.79 ,      17500 ,      2
20/09/16 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,       5246 ,      1
19/09/16 ,   22.01 ,   22.10 ,   22.13 ,   22.01 ,   22.13 ,       6998 ,      2
16/09/16 ,   22.15 ,   22.12 ,   22.15 ,   22.10 ,   22.10 ,      15744 ,      3
15/09/16 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       1751 ,      1
14/09/16 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,   22.41 ,       3504 ,      1
13/09/16 ,   22.26 ,   22.30 ,   22.33 ,   22.26 ,   22.33 ,       8756 ,      3
12/09/16 ,   22.05 ,   22.04 ,   22.05 ,   22.04 ,   22.04 ,       6997 ,      2
09/09/16 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,   22.20 ,      24496 ,      1
08/09/16 ,   21.93 ,   21.81 ,   21.93 ,   21.69 ,   21.69 ,      13989 ,      3
06/09/16 ,   21.56 ,   21.86 ,   22.05 ,   21.56 ,   22.05 ,      26239 ,      3
02/09/16 ,   22.18 ,   22.06 ,   22.18 ,   21.98 ,   21.98 ,      20991 ,      3
01/09/16 ,   22.14 ,   22.20 ,   22.21 ,   22.14 ,   22.21 ,      73490 ,      2
31/08/16 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,   22.14 ,       3498 ,      1
30/08/16 ,   22.07 ,   22.10 ,   22.23 ,   22.07 ,   22.23 ,       8747 ,      2
29/08/16 ,   22.14 ,   22.16 ,   22.20 ,   22.14 ,   22.20 ,      13995 ,      3
26/08/16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,   22.16 ,      10494 ,      1
25/08/16 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       6996 ,      1
24/08/16 ,   21.86 ,   21.86 ,   21.91 ,   21.82 ,   21.91 ,     195830 ,      4
23/08/16 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,      33226 ,      1
22/08/16 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,   21.86 ,       1748 ,      1
19/08/16 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,   21.98 ,       1749 ,      1
17/08/16 ,   22.05 ,   22.01 ,   22.05 ,   22.01 ,   22.01 ,      26357 ,      2
16/08/16 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,   21.87 ,      10543 ,      1
15/08/16 ,   22.08 ,   22.08 ,   22.08 ,   22.08 ,   22.08 ,       8787 ,      2
12/08/16 ,   22.27 ,   22.28 ,   22.28 ,   22.27 ,   22.28 ,      10553 ,      2
11/08/16 ,   22.00 ,   22.03 ,   22.04 ,   22.00 ,   22.04 ,      12301 ,      2
10/08/16 ,   21.85 ,   22.01 ,   22.03 ,   21.83 ,   22.03 ,      72045 ,      3
09/08/16 ,   22.01 ,   22.00 ,   22.01 ,   21.99 ,   21.99 ,       3513 ,      2
08/08/16 ,   22.23 ,   22.26 ,   22.28 ,   22.23 ,   22.28 ,       8795 ,      2
05/08/16 ,   22.26 ,   22.48 ,   22.62 ,   22.26 ,   22.62 ,      22869 ,      2
04/08/16 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,   22.51 ,       1759 ,      1
03/08/16 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,   22.85 ,       5276 ,      1
02/08/16 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,   23.11 ,       5273 ,      1
01/08/16 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,   23.28 ,      12307 ,      2
29/07/16 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,   23.02 ,       5275 ,      1
28/07/16 ,   23.36 ,   23.27 ,   23.36 ,   23.26 ,   23.26 ,      22857 ,      2
27/07/16 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,   23.25 ,       3516 ,      1
26/07/16 ,   23.29 ,   23.30 ,   23.30 ,   23.29 ,   23.30 ,     140655 ,      4
25/07/16 ,   23.23 ,   23.30 ,   23.31 ,   23.23 ,   23.31 ,      47464 ,      2
21/07/16 ,   23.30 ,   23.31 ,   23.35 ,   23.30 ,   23.30 ,      38686 ,      3
20/07/16 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,   23.12 ,       8787 ,      1
19/07/16 ,   23.15 ,   23.15 ,   23.15 ,   23.15 ,   23.15 ,      17578 ,      1
18/07/16 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,       5276 ,      1
15/07/16 ,   22.75 ,   22.76 ,   22.76 ,   22.75 ,   22.75 ,      10550 ,      3
14/07/16 ,   22.67 ,   22.64 ,   22.67 ,   22.61 ,   22.61 ,       3517 ,      2
13/07/16 ,   22.85 ,   22.88 ,   22.90 ,   22.85 ,   22.90 ,       5276 ,      2
12/07/16 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,       5276 ,      2
11/07/16 ,   23.10 ,   23.15 ,   23.18 ,   23.10 ,   23.18 ,       8788 ,      2
08/07/16 ,   22.96 ,   23.00 ,   23.04 ,   22.96 ,   23.04 ,      10550 ,      2
07/07/16 ,   23.26 ,   23.22 ,   23.26 ,   23.21 ,   23.21 ,      19341 ,      2
05/07/16 ,   22.93 ,   22.96 ,   22.97 ,   22.93 ,   22.97 ,      15830 ,      2
01/07/16 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,      14057 ,      2
30/06/16 ,   22.24 ,   22.17 ,   22.24 ,   22.12 ,   22.15 ,      19327 ,      3
29/06/16 ,   22.03 ,   22.03 ,   22.04 ,   21.97 ,   22.04 ,      17569 ,      3
28/06/16 ,   22.24 ,   22.22 ,   22.24 ,   22.20 ,   22.21 ,      87868 ,      4
27/06/16 ,   22.36 ,   22.36 ,   22.36 ,   22.36 ,   22.36 ,      82712 ,      2
24/06/16 ,   22.33 ,   22.28 ,   22.33 ,   22.28 ,   22.28 ,      15835 ,      2
23/06/16 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,   22.29 ,       5277 ,      1
22/06/16 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,   22.35 ,       7036 ,      1
21/06/16 ,   22.46 ,   22.55 ,   22.78 ,   22.36 ,   22.36 ,      61557 ,      3
20/06/16 ,   22.46 ,   22.35 ,   22.53 ,   22.33 ,   22.33 ,     165389 ,      4
17/06/16 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,       3518 ,      1
15/06/16 ,   23.07 ,   23.14 ,   23.33 ,   22.96 ,   23.33 ,      24602 ,      5
14/06/16 ,   23.17 ,   23.13 ,   23.17 ,   23.12 ,   23.12 ,      21090 ,      2
13/06/16 ,   23.30 ,   23.13 ,   23.30 ,   23.09 ,   23.09 ,      15821 ,      3
10/06/16 ,   22.76 ,   22.80 ,   22.86 ,   22.76 ,   22.86 ,      40451 ,      4
09/06/16 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,      17590 ,      1
08/06/16 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,       3513 ,      1
06/06/16 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,   22.97 ,       5275 ,      1
03/06/16 ,   23.12 ,   23.36 ,   23.61 ,   23.12 ,   23.23 ,      93210 ,      3
02/06/16 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,   23.30 ,       8793 ,      1
31/05/16 ,   23.16 ,   22.91 ,   23.21 ,   22.85 ,   23.21 ,      31665 ,      3
27/05/16 ,   23.06 ,   23.18 ,   23.23 ,   23.06 ,   23.23 ,      15821 ,      2
25/05/16 ,   23.16 ,   23.16 ,   23.18 ,   23.14 ,   23.14 ,      38664 ,      4
23/05/16 ,   22.79 ,   22.79 ,   22.79 ,   22.79 ,   22.79 ,      10556 ,      1
18/05/16 ,   22.72 ,   22.72 ,   22.72 ,   22.72 ,   22.72 ,       1766 ,      1
17/05/16 ,   22.36 ,   22.55 ,   22.65 ,   22.36 ,   22.65 ,      15904 ,      3
16/05/16 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,   22.61 ,       3533 ,      2
13/05/16 ,   22.57 ,   22.54 ,   22.59 ,   22.53 ,   22.53 ,      47718 ,      3
12/05/16 ,   22.40 ,   22.39 ,   22.40 ,   22.38 ,   22.38 ,       7074 ,      2
11/05/16 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,   22.30 ,       1767 ,      1
10/05/16 ,   22.45 ,   22.47 ,   22.51 ,   22.45 ,   22.51 ,      22979 ,      2
09/05/16 ,   22.75 ,   23.05 ,   23.30 ,   22.70 ,   23.30 ,      15894 ,      4
06/05/16 ,   22.22 ,   22.24 ,   22.26 ,   22.22 ,   22.26 ,      10606 ,      2
05/05/16 ,   22.53 ,   22.62 ,   22.70 ,   22.53 ,   22.70 ,      65377 ,      3
04/05/16 ,   22.47 ,   22.45 ,   22.47 ,   22.40 ,   22.40 ,      24745 ,      2
03/05/16 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,      21210 ,      1
02/05/16 ,   22.15 ,   22.23 ,   22.26 ,   22.15 ,   22.23 ,      68905 ,      3
28/04/16 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,       1765 ,      1
27/04/16 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,       5303 ,      1
26/04/16 ,   22.43 ,   22.50 ,   22.55 ,   22.43 ,   22.46 ,      10603 ,      3
25/04/16 ,   22.85 ,   22.72 ,   22.85 ,   22.70 ,   22.70 ,      14133 ,      2
22/04/16 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,      17675 ,      2
20/04/16 ,   22.73 ,   22.73 ,   22.73 ,   22.73 ,   22.73 ,      47704 ,      1
19/04/16 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,       1767 ,      1
18/04/16 ,   22.33 ,   22.34 ,   22.35 ,   22.33 ,   22.35 ,      26516 ,      2
15/04/16 ,   22.10 ,   22.01 ,   22.10 ,   21.98 ,   21.98 ,       7059 ,      2
14/04/16 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,   21.51 ,       1766 ,      1
13/04/16 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,      10601 ,      1
12/04/16 ,   21.65 ,   21.68 ,   21.76 ,   21.62 ,   21.76 ,      14127 ,      3
11/04/16 ,   21.55 ,   21.61 ,   21.75 ,   21.53 ,   21.65 ,      40629 ,      5
08/04/16 ,   22.15 ,   22.25 ,   22.29 ,   22.15 ,   22.29 ,       7069 ,      2
07/04/16 ,   22.76 ,   22.73 ,   22.76 ,   22.71 ,   22.71 ,       8832 ,      2
05/04/16 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,   22.65 ,      22968 ,      1
04/04/16 ,   22.22 ,   22.19 ,   22.22 ,   22.07 ,   22.07 ,      35304 ,      4
01/04/16 ,   21.98 ,   22.04 ,   22.11 ,   21.98 ,   22.11 ,       3530 ,      2
31/03/16 ,   22.20 ,   22.12 ,   22.20 ,   22.11 ,   22.11 ,      12358 ,      2
29/03/16 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,   22.57 ,       3534 ,      1
28/03/16 ,   22.37 ,   22.24 ,   22.37 ,   22.23 ,   22.23 ,      91883 ,      4
24/03/16 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,   22.52 ,       5302 ,      1
23/03/16 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,      56572 ,      1
22/03/16 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,   21.84 ,       1764 ,      1
18/03/16 ,   21.73 ,   21.76 ,   21.78 ,   21.73 ,   21.78 ,      28243 ,      2
17/03/16 ,   22.11 ,   22.05 ,   22.11 ,   22.01 ,   22.04 ,      40593 ,      3
16/03/16 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,      24742 ,      1
15/03/16 ,   22.89 ,   22.47 ,   22.89 ,   22.46 ,   22.46 ,      77782 ,      2
14/03/16 ,   22.18 ,   22.15 ,   22.23 ,   22.06 ,   22.06 ,      19418 ,      4
11/03/16 ,   21.79 ,   22.01 ,   22.05 ,   21.79 ,   22.02 ,      15884 ,      3
10/03/16 ,   22.07 ,   21.98 ,   22.09 ,   21.92 ,   22.09 ,      19417 ,      3
09/03/16 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,      10603 ,      1
08/03/16 ,   22.49 ,   22.77 ,   22.80 ,   22.49 ,   22.80 ,      17672 ,      2
07/03/16 ,   22.86 ,   22.80 ,   22.86 ,   22.78 ,   22.78 ,      31811 ,      3
04/03/16 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,   22.63 ,      10601 ,      1
03/03/16 ,   22.93 ,   22.88 ,   22.93 ,   22.82 ,   22.93 ,      12372 ,      3
02/03/16 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,      51234 ,      1
01/03/16 ,   24.01 ,   23.88 ,   24.01 ,   23.78 ,   23.90 ,     125379 ,      4
29/02/16 ,   23.91 ,   23.85 ,   23.91 ,   23.83 ,   23.83 ,      15891 ,      3
26/02/16 ,   24.06 ,   24.06 ,   24.06 ,   24.06 ,   24.06 ,       3531 ,      1
25/02/16 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,   23.52 ,       8832 ,      1
24/02/16 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,      58291 ,      1
22/02/16 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,   23.31 ,       5301 ,      1
19/02/16 ,   23.73 ,   23.80 ,   23.84 ,   23.73 ,   23.84 ,      26493 ,      4
18/02/16 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,   23.61 ,       1774 ,      1
17/02/16 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,   23.14 ,       1774 ,      1
16/02/16 ,   23.44 ,   23.39 ,   23.44 ,   23.30 ,   23.30 ,      60333 ,      2
15/02/16 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,       1775 ,      1
12/02/16 ,   22.68 ,   22.73 ,   22.83 ,   22.68 ,   22.83 ,      10653 ,      2
11/02/16 ,   22.55 ,   22.53 ,   22.55 ,   22.53 ,   22.53 ,      35511 ,      2
10/02/16 ,   22.77 ,   22.62 ,   22.77 ,   22.59 ,   22.59 ,      71006 ,      2
05/02/16 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,       7097 ,      1
04/02/16 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       1775 ,      1
03/02/16 ,   22.78 ,   22.69 ,   22.84 ,   22.60 ,   22.84 ,      12430 ,      3
02/02/16 ,   23.32 ,   23.23 ,   23.32 ,   23.19 ,   23.19 ,      10652 ,      2
01/02/16 ,   23.13 ,   23.34 ,   23.39 ,   23.13 ,   23.39 ,     149119 ,      5
29/01/16 ,   23.54 ,   23.54 ,   23.54 ,   23.54 ,   23.54 ,      28390 ,      2
28/01/16 ,   23.38 ,   23.43 ,   23.44 ,   23.38 ,   23.44 ,      31950 ,      2
27/01/16 ,   23.59 ,   23.31 ,   23.59 ,   23.30 ,   23.30 ,      51478 ,      3
26/01/16 ,   22.86 ,   22.78 ,   22.93 ,   22.77 ,   22.77 ,     213091 ,      3
22/01/16 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,   22.37 ,      46182 ,      1
21/01/16 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,   22.38 ,       8882 ,      2
20/01/16 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,       5322 ,      1
19/01/16 ,   22.34 ,   22.23 ,   22.34 ,   22.22 ,   22.23 ,      51477 ,      3
15/01/16 ,   22.12 ,   22.18 ,   22.27 ,   22.12 ,   22.27 ,       5321 ,      2
14/01/16 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,   22.43 ,       3552 ,      2
13/01/16 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,   22.24 ,       7103 ,      1
12/01/16 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,       1775 ,      1
08/01/16 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,   22.59 ,       5325 ,      1
05/01/16 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,       1775 ,      1
04/01/16 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,   22.80 ,       8878 ,      1
30/12/15 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,   23.29 ,       7099 ,      1
29/12/15 ,   22.78 ,   22.73 ,   22.78 ,   22.70 ,   22.70 ,       5325 ,      2
28/12/15 ,   22.48 ,   22.46 ,   22.48 ,   22.44 ,   22.44 ,      35528 ,      2
23/12/15 ,   23.16 ,   23.10 ,   23.16 ,   23.06 ,   23.06 ,       5322 ,      2
22/12/15 ,   22.99 ,   22.94 ,   22.99 ,   22.90 ,   22.90 ,      10654 ,      2
21/12/15 ,   22.82 ,   22.97 ,   23.06 ,   22.82 ,   22.82 ,      31957 ,      5
17/12/15 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,   22.96 ,       8876 ,      1
16/12/15 ,   23.00 ,   23.14 ,   23.16 ,   23.00 ,   23.16 ,      33712 ,      2
15/12/15 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,   22.91 ,       3551 ,      1
14/12/15 ,   22.30 ,   22.32 ,   22.32 ,   22.30 ,   22.32 ,      99485 ,      2
11/12/15 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,   22.18 ,      28371 ,      1
10/12/15 ,   21.90 ,   21.83 ,   21.90 ,   21.80 ,   21.80 ,      26604 ,      3
09/12/15 ,   21.42 ,   21.44 ,   21.47 ,   21.42 ,   21.43 ,      55016 ,      3
08/12/15 ,   22.20 ,   22.07 ,   22.20 ,   22.05 ,   22.05 ,      15968 ,      3
07/12/15 ,   21.93 ,   21.90 ,   21.93 ,   21.89 ,   21.89 ,      19514 ,      2
04/12/15 ,   21.59 ,   21.66 ,   21.73 ,   21.59 ,   21.71 ,      15971 ,      4
03/12/15 ,   21.21 ,   21.31 ,   21.35 ,   21.21 ,   21.35 ,      19524 ,      2
02/12/15 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,   22.21 ,       3548 ,      1
01/12/15 ,   22.20 ,   22.24 ,   22.27 ,   22.20 ,   22.27 ,       5327 ,      2
30/11/15 ,   22.44 ,   22.46 ,   22.46 ,   22.44 ,   22.46 ,      14209 ,      2
27/11/15 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,   21.81 ,       7094 ,      1
25/11/15 ,   21.65 ,   21.65 ,   21.69 ,   21.65 ,   21.65 ,      95837 ,      3
23/11/15 ,   21.66 ,   21.63 ,   21.66 ,   21.61 ,   21.61 ,      24848 ,      2
17/11/15 ,   21.66 ,   21.67 ,   21.67 ,   21.66 ,   21.67 ,       7132 ,      2
16/11/15 ,   21.66 ,   21.62 ,   21.66 ,   21.59 ,   21.59 ,      21402 ,      2
12/11/15 ,   21.45 ,   21.44 ,   21.45 ,   21.42 ,   21.42 ,      12484 ,      2
11/11/15 ,   21.70 ,   21.68 ,   21.70 ,   21.62 ,   21.62 ,      12480 ,      2
10/11/15 ,   21.71 ,   21.56 ,   21.71 ,   21.50 ,   21.50 ,      12481 ,      3
09/11/15 ,   21.41 ,   21.41 ,   21.42 ,   21.41 ,   21.42 ,      14269 ,      2
06/11/15 ,   21.46 ,   21.48 ,   21.52 ,   21.46 ,   21.52 ,      21393 ,      3
05/11/15 ,   21.89 ,   21.64 ,   21.89 ,   21.62 ,   21.62 ,      41021 ,      3
04/11/15 ,   21.82 ,   21.76 ,   21.82 ,   21.70 ,   21.70 ,      35650 ,      3
03/11/15 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,      30315 ,      2
30/10/15 ,   22.13 ,   22.12 ,   22.14 ,   22.11 ,   22.14 ,      14262 ,      3
29/10/15 ,   21.96 ,   21.89 ,   21.96 ,   21.88 ,   21.88 ,      21396 ,      2
28/10/15 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,   21.72 ,      46355 ,      4
27/10/15 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,   22.11 ,       8914 ,      1
26/10/15 ,   22.02 ,   21.83 ,   22.02 ,   21.73 ,   21.84 ,      49904 ,      3
23/10/15 ,   22.09 ,   22.00 ,   22.09 ,   21.94 ,   21.94 ,      10691 ,      2
22/10/15 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,   21.80 ,       5346 ,      1
21/10/15 ,   21.53 ,   21.49 ,   21.53 ,   21.44 ,   21.44 ,      10697 ,      2
20/10/15 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,       7136 ,      1
19/10/15 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,   21.34 ,      12489 ,      1
16/10/15 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,   21.02 ,       7138 ,      1
15/10/15 ,   20.69 ,   20.82 ,   20.89 ,   20.69 ,   20.89 ,      10710 ,      2
14/10/15 ,   20.33 ,   20.31 ,   20.43 ,   20.28 ,   20.42 ,      24956 ,      4
13/10/15 ,   20.89 ,   20.86 ,   20.89 ,   20.83 ,   20.83 ,      14278 ,      2
09/10/15 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,   19.95 ,       1783 ,      1
08/10/15 ,   20.19 ,   20.23 ,   20.27 ,   20.19 ,   20.21 ,      10698 ,      3
07/10/15 ,   20.57 ,   20.37 ,   20.57 ,   20.12 ,   20.12 ,      32105 ,      3
06/10/15 ,   20.19 ,   20.29 ,   20.33 ,   20.18 ,   20.33 ,      39224 ,      4
05/10/15 ,   20.67 ,   20.70 ,   20.71 ,   20.67 ,   20.68 ,      26765 ,      3
02/10/15 ,   20.68 ,   20.82 ,   20.86 ,   20.68 ,   20.86 ,      21423 ,      7
01/10/15 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,   20.82 ,      28560 ,      1
30/09/15 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,   20.92 ,       8924 ,      2
29/09/15 ,   20.92 ,   21.29 ,   21.45 ,   20.92 ,   21.45 ,     171289 ,      5
28/09/15 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,   20.64 ,      41026 ,      1
25/09/15 ,   20.25 ,   20.30 ,   20.86 ,   20.25 ,   20.86 ,     103419 ,      4
24/09/15 ,   21.07 ,   21.10 ,   21.19 ,   21.07 ,   21.19 ,      14277 ,      4
23/09/15 ,   21.56 ,   21.54 ,   21.56 ,   21.50 ,   21.50 ,      12483 ,      2
22/09/15 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,       5353 ,      1
21/09/15 ,   20.75 ,   20.75 ,   20.76 ,   20.73 ,   20.76 ,     160620 ,      4
18/09/15 ,   20.65 ,   20.65 ,   20.68 ,   20.59 ,   20.68 ,      17838 ,      4
16/09/15 ,   20.40 ,   20.33 ,   20.40 ,   20.31 ,   20.31 ,      10699 ,      3
15/09/15 ,   20.63 ,   20.56 ,   20.63 ,   20.44 ,   20.44 ,      19631 ,      4
14/09/15 ,   20.06 ,   20.09 ,   20.10 ,   20.06 ,   20.10 ,      12484 ,      2
11/09/15 ,   20.16 ,   20.16 ,   20.20 ,   20.12 ,   20.20 ,      19622 ,      3
10/09/15 ,   20.13 ,   20.14 ,   20.15 ,   20.13 ,   20.15 ,       8918 ,      2
09/09/15 ,   19.84 ,   19.85 ,   19.97 ,   19.83 ,   19.97 ,      19597 ,      3
08/09/15 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,       8919 ,      1
04/09/15 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,   19.62 ,       5346 ,      2
03/09/15 ,   19.62 ,   19.50 ,   19.62 ,   19.38 ,   19.38 ,       7131 ,      2
02/09/15 ,   19.71 ,   19.61 ,   19.71 ,   19.58 ,   19.58 ,       8912 ,      2
31/08/15 ,   19.16 ,   19.16 ,   19.16 ,   19.16 ,   19.16 ,       1784 ,      1
28/08/15 ,   19.07 ,   19.06 ,   19.07 ,   19.00 ,   19.00 ,      24998 ,      2
27/08/15 ,   19.04 ,   18.98 ,   19.08 ,   18.98 ,   18.98 ,     114275 ,      3
26/08/15 ,   19.05 ,   18.97 ,   19.05 ,   18.76 ,   18.76 ,      32139 ,      2
25/08/15 ,   18.48 ,   18.76 ,   18.86 ,   18.48 ,   18.86 ,      12488 ,      2
24/08/15 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,   18.79 ,       1784 ,      1
21/08/15 ,   18.97 ,   18.97 ,   19.04 ,   18.97 ,   19.04 ,      23213 ,      2
18/08/15 ,   19.33 ,   19.22 ,   19.33 ,   19.22 ,   19.22 ,      60969 ,      3
14/08/15 ,   19.16 ,   19.10 ,   19.16 ,   19.06 ,   19.06 ,      32282 ,      3
13/08/15 ,   19.37 ,   19.32 ,   19.52 ,   19.22 ,   19.52 ,      23301 ,      4
12/08/15 ,   19.14 ,   19.00 ,   19.14 ,   18.99 ,   19.03 ,      39485 ,      3
11/08/15 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,       7168 ,      1
10/08/15 ,   19.39 ,   19.29 ,   19.39 ,   19.27 ,   19.27 ,       8964 ,      2
07/08/15 ,   19.48 ,   19.37 ,   19.48 ,   19.30 ,   19.42 ,      30454 ,      4
05/08/15 ,   19.60 ,   19.60 ,   19.61 ,   19.60 ,   19.61 ,      19699 ,      2
04/08/15 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,   19.40 ,       8955 ,      1
03/08/15 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,   19.20 ,       8965 ,      2
31/07/15 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,   19.03 ,      10768 ,      1
30/07/15 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,   18.84 ,       8963 ,      1
27/07/15 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,   18.44 ,      10756 ,      1
24/07/15 ,   18.61 ,   18.61 ,   18.61 ,   18.61 ,   18.61 ,      39430 ,      1
23/07/15 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,   18.42 ,       7165 ,      1
22/07/15 ,   18.08 ,   18.06 ,   18.08 ,   18.06 ,   18.06 ,      46560 ,      2
21/07/15 ,   17.72 ,   17.75 ,   17.76 ,   17.72 ,   17.76 ,       7164 ,      2
17/07/15 ,   17.87 ,   17.85 ,   17.87 ,   17.78 ,   17.78 ,      12540 ,      2
14/07/15 ,   17.31 ,   17.18 ,   17.31 ,   17.04 ,   17.04 ,       3585 ,      2
13/07/15 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,       1792 ,      1
10/07/15 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,   17.62 ,       1792 ,      1
06/07/15 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,   17.21 ,       1792 ,      1
30/06/15 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,   16.92 ,       7181 ,      1
26/06/15 ,   17.45 ,   17.47 ,   17.47 ,   17.45 ,   17.47 ,       7164 ,      2
24/06/15 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,   17.24 ,      14338 ,      1
23/06/15 ,   17.29 ,   17.20 ,   17.29 ,   17.17 ,   17.17 ,       8962 ,      2
19/06/15 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,       3583 ,      1
18/06/15 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,   17.33 ,       7166 ,      2
17/06/15 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,   16.95 ,      28724 ,      2
16/06/15 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,   17.01 ,      12559 ,      2
15/06/15 ,   17.42 ,   17.42 ,   17.42 ,   17.42 ,   17.42 ,       1790 ,      1
05/06/15 ,   17.42 ,   17.39 ,   17.42 ,   17.32 ,   17.32 ,       5373 ,      3
03/06/15 ,   17.46 ,   17.45 ,   17.49 ,   17.42 ,   17.42 ,      46576 ,      5
02/06/15 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,   17.56 ,      14346 ,      1
01/06/15 ,   17.81 ,   17.81 ,   17.81 ,   17.81 ,   17.81 ,       1790 ,      1
29/05/15 ,   17.81 ,   17.92 ,   18.04 ,   17.81 ,   18.04 ,      17922 ,      3
27/05/15 ,   17.76 ,   17.79 ,   17.80 ,   17.76 ,   17.76 ,      50148 ,      3
20/05/15 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,   17.36 ,       1799 ,      1
19/05/15 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       1800 ,      1
15/05/15 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,   17.00 ,       9013 ,      1
14/05/15 ,   17.13 ,   17.13 ,   17.13 ,   17.13 ,   17.13 ,       1801 ,      1
11/05/15 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,   17.19 ,       9007 ,      1
06/05/15 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,   16.59 ,       9000 ,      1
05/05/15 ,   17.03 ,   17.03 ,   17.03 ,   17.03 ,   17.03 ,       9013 ,      1
04/05/15 ,   17.21 ,   17.10 ,   17.21 ,   17.08 ,   17.08 ,      10812 ,      2
29/04/15 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,       1798 ,      1
28/04/15 ,   16.48 ,   16.34 ,   16.48 ,   16.25 ,   16.25 ,      41344 ,      2
24/04/15 ,   16.66 ,   16.66 ,   16.66 ,   16.66 ,   16.66 ,       7205 ,      4
23/04/15 ,   16.69 ,   16.64 ,   16.69 ,   16.64 ,   16.64 ,      10805 ,      2
22/04/15 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,   16.87 ,      32432 ,      1
17/04/15 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,   16.84 ,       3604 ,      1
16/04/15 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,   16.90 ,       1804 ,      1
15/04/15 ,   16.95 ,   16.99 ,   17.27 ,   16.95 ,   17.27 ,      30648 ,      2
14/04/15 ,   17.14 ,   17.17 ,   17.36 ,   17.14 ,   17.14 ,      14410 ,      4
13/04/15 ,   17.42 ,   17.50 ,   17.50 ,   17.42 ,   17.50 ,      30595 ,      2
10/04/15 ,   17.45 ,   17.45 ,   17.45 ,   17.45 ,   17.45 ,       1799 ,      1
09/04/15 ,   17.14 ,   17.14 ,   17.14 ,   17.14 ,   17.14 ,      19822 ,      1
07/04/15 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,   17.60 ,       9004 ,      1
06/04/15 ,   17.39 ,   17.24 ,   17.39 ,   17.22 ,   17.22 ,      14410 ,      2
02/04/15 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,      25193 ,      2
01/04/15 ,   17.50 ,   17.41 ,   17.51 ,   17.38 ,   17.38 ,      53982 ,      3
31/03/15 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,   17.99 ,      45005 ,      1
30/03/15 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,   18.21 ,      50376 ,      1
27/03/15 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,   18.13 ,       1799 ,      1
25/03/15 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,   17.82 ,      17999 ,      1
24/03/15 ,   17.80 ,   17.83 ,   18.06 ,   17.80 ,   17.83 ,      46801 ,      3
23/03/15 ,   18.23 ,   18.14 ,   18.23 ,   18.06 ,   18.06 ,       3600 ,      2
20/03/15 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,   18.60 ,       7204 ,      3
19/03/15 ,   18.84 ,   18.71 ,   18.84 ,   18.58 ,   18.84 ,       7204 ,      3
18/03/15 ,   18.21 ,   17.97 ,   18.21 ,   17.79 ,   17.79 ,      46807 ,      4
17/03/15 ,   18.24 ,   18.10 ,   18.24 ,   18.09 ,   18.09 ,      23396 ,      2
16/03/15 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,   18.22 ,       1798 ,      1
13/03/15 ,   18.01 ,   17.86 ,   18.04 ,   17.84 ,   18.04 ,      32406 ,      4
12/03/15 ,   17.68 ,   17.63 ,   17.68 ,   17.55 ,   17.55 ,       9003 ,      4
11/03/15 ,   17.11 ,   17.21 ,   17.29 ,   17.11 ,   17.29 ,      27018 ,      4
10/03/15 ,   17.46 ,   17.33 ,   17.46 ,   17.30 ,   17.30 ,      10800 ,      2
09/03/15 ,   17.60 ,   17.35 ,   17.68 ,   17.20 ,   17.20 ,      37815 ,      4
06/03/15 ,   17.15 ,   17.08 ,   17.15 ,   17.04 ,   17.04 ,       5406 ,      2
05/03/15 ,   17.33 ,   17.10 ,   17.33 ,   17.08 ,   17.11 ,      37851 ,      3
04/03/15 ,   16.98 ,   16.91 ,   16.98 ,   16.86 ,   16.86 ,      16234 ,      5
03/03/15 ,   16.76 ,   16.56 ,   16.76 ,   16.45 ,   16.45 ,      12598 ,      4
02/03/15 ,   16.54 ,   16.57 ,   16.76 ,   16.54 ,   16.76 ,      10799 ,      2
26/02/15 ,   16.65 ,   16.51 ,   16.65 ,   16.50 ,   16.50 ,      30593 ,      2
25/02/15 ,   16.11 ,   16.05 ,   16.21 ,   16.02 ,   16.02 ,      30596 ,      4
23/02/15 ,   16.11 ,   16.11 ,   16.11 ,   16.11 ,   16.11 ,       1799 ,      1
19/02/15 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,   15.97 ,       1807 ,      1
18/02/15 ,   15.86 ,   15.80 ,   15.86 ,   15.77 ,   15.77 ,       7234 ,      2
13/02/15 ,   15.72 ,   15.72 ,   15.73 ,   15.72 ,   15.73 ,       9045 ,      3
12/02/15 ,   15.59 ,   15.42 ,   15.59 ,   15.40 ,   15.43 ,      16293 ,      3
11/02/15 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,   16.08 ,       7230 ,      4
10/02/15 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,   15.81 ,       1808 ,      1
06/02/15 ,   15.74 ,   15.73 ,   15.74 ,   15.72 ,   15.72 ,       7233 ,      3
05/02/15 ,   15.70 ,   15.66 ,   15.70 ,   15.65 ,   15.65 ,       7233 ,      2
04/02/15 ,   15.60 ,   15.52 ,   15.60 ,   15.44 ,   15.44 ,      14476 ,      3
03/02/15 ,   15.13 ,   15.16 ,   15.18 ,   15.13 ,   15.18 ,      21710 ,      3
02/02/15 ,   14.97 ,   14.97 ,   14.97 ,   14.97 ,   14.97 ,      28972 ,      1
30/01/15 ,   15.20 ,   15.19 ,   15.20 ,   15.19 ,   15.19 ,       7245 ,      2
29/01/15 ,   14.82 ,   14.69 ,   14.82 ,   14.62 ,   14.62 ,      10845 ,      3
28/01/15 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,   14.81 ,       1807 ,      1
27/01/15 ,   14.76 ,   14.62 ,   14.76 ,   14.51 ,   14.51 ,       7231 ,      3
26/01/15 ,   14.79 ,   14.69 ,   14.79 ,   14.60 ,   14.70 ,       9043 ,      4
23/01/15 ,   14.80 ,   14.70 ,   14.80 ,   14.66 ,   14.72 ,      45197 ,      5
22/01/15 ,   14.83 ,   14.63 ,   14.83 ,   14.55 ,   14.55 ,      65122 ,      5
21/01/15 ,   14.79 ,   14.69 ,   14.79 ,   14.65 ,   14.70 ,      28921 ,      6
20/01/15 ,   14.65 ,   14.75 ,   14.94 ,   14.54 ,   14.94 ,     124747 ,     11
19/01/15 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,   15.47 ,       1809 ,      1
16/01/15 ,   15.16 ,   14.96 ,   15.17 ,   14.91 ,   15.17 ,      61554 ,      7
15/01/15 ,   15.10 ,   14.99 ,   15.15 ,   14.91 ,   14.97 ,      16289 ,      5
14/01/15 ,   15.17 ,   14.98 ,   15.17 ,   14.90 ,   15.10 ,     106822 ,      6
13/01/15 ,   15.40 ,   15.37 ,   15.49 ,   15.33 ,   15.42 ,      14481 ,      4
12/01/15 ,   15.63 ,   15.59 ,   15.75 ,   15.49 ,   15.66 ,      19896 ,      6
09/01/15 ,   15.46 ,   15.39 ,   15.50 ,   15.34 ,   15.34 ,      36199 ,      7
08/01/15 ,   15.85 ,   15.79 ,   15.95 ,   15.72 ,   15.81 ,      19900 ,      7
07/01/15 ,   15.53 ,   15.55 ,   15.88 ,   15.46 ,   15.46 ,      54267 ,      5
06/01/15 ,   15.62 ,   15.59 ,   15.62 ,   15.58 ,   15.58 ,      19890 ,      3
05/01/15 ,   15.80 ,   15.71 ,   15.94 ,   15.69 ,   15.75 ,     117554 ,      8
02/01/15 ,   15.76 ,   15.67 ,   15.77 ,   15.64 ,   15.77 ,      66897 ,      5
30/12/14 ,   15.25 ,   15.54 ,   15.67 ,   15.25 ,   15.55 ,      85041 ,      7
29/12/14 ,   15.97 ,   15.80 ,   15.97 ,   15.79 ,   15.80 ,      97681 ,      5
26/12/14 ,   15.76 ,   15.66 ,   15.79 ,   15.65 ,   15.79 ,      92210 ,      4
23/12/14 ,   15.77 ,   15.73 ,   15.77 ,   15.65 ,   15.65 ,       5425 ,      3
22/12/14 ,   15.86 ,   15.74 ,   15.86 ,   15.64 ,   15.64 ,       7235 ,      3
19/12/14 ,   15.71 ,   15.70 ,   15.79 ,   15.65 ,   15.68 ,      12653 ,      4
18/12/14 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,   15.64 ,       1807 ,      1
16/12/14 ,   15.96 ,   15.56 ,   15.96 ,   15.56 ,   15.56 ,     182740 ,      3
15/12/14 ,   15.45 ,   15.49 ,   15.66 ,   15.45 ,   15.53 ,      43439 ,      6
12/12/14 ,   15.68 ,   15.54 ,   15.71 ,   15.35 ,   15.35 ,      59690 ,      5
11/12/14 ,   15.84 ,   15.82 ,   15.87 ,   15.76 ,   15.86 ,       9043 ,      4
10/12/14 ,   15.59 ,   15.63 ,   15.69 ,   15.53 ,   15.67 ,      18082 ,      8
09/12/14 ,   15.64 ,   15.55 ,   15.64 ,   15.40 ,   15.40 ,      16284 ,      6
08/12/14 ,   15.89 ,   15.77 ,   15.91 ,   15.68 ,   15.68 ,      12663 ,      4
05/12/14 ,   15.71 ,   15.71 ,   15.74 ,   15.65 ,   15.74 ,       5421 ,      3
04/12/14 ,   15.62 ,   15.45 ,   15.63 ,   15.37 ,   15.61 ,      27147 ,      9
03/12/14 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,   15.45 ,       1810 ,      1
02/12/14 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,   15.41 ,       7238 ,      2
01/12/14 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,       1809 ,      1
28/11/14 ,   15.81 ,   15.52 ,   15.81 ,   15.44 ,   15.44 ,      19909 ,      4
27/11/14 ,   15.60 ,   15.46 ,   15.60 ,   15.30 ,   15.30 ,       9047 ,      5
26/11/14 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,       7235 ,      2
24/11/14 ,   15.07 ,   15.07 ,   15.07 ,   15.07 ,   15.07 ,       1809 ,      1
21/11/14 ,   15.08 ,   15.08 ,   15.08 ,   15.08 ,   15.08 ,      27135 ,      2
19/11/14 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,   15.40 ,      10899 ,      1
18/11/14 ,   15.52 ,   15.61 ,   15.67 ,   15.52 ,   15.67 ,       7316 ,      4
14/11/14 ,   15.41 ,   15.27 ,   15.45 ,   15.21 ,   15.45 ,      63087 ,      5
13/11/14 ,   15.36 ,   15.38 ,   15.45 ,   15.29 ,   15.29 ,      18540 ,      8
12/11/14 ,   15.06 ,   15.05 ,   15.06 ,   15.05 ,   15.05 ,     100141 ,      2
11/11/14 ,   15.15 ,   15.18 ,   15.24 ,   15.13 ,   15.24 ,      11135 ,      6
10/11/14 ,   15.13 ,   14.98 ,   15.15 ,   14.85 ,   14.85 ,      76055 ,      8
07/11/14 ,   15.18 ,   15.12 ,   15.22 ,   14.98 ,   14.98 ,      20400 ,      7
06/11/14 ,   14.97 ,   14.74 ,   14.97 ,   14.73 ,   14.79 ,      65777 ,      4
05/11/14 ,   14.53 ,   14.45 ,   14.53 ,   14.41 ,   14.41 ,       7600 ,      2
04/11/14 ,   14.33 ,   14.21 ,   14.33 ,   14.09 ,   14.25 ,      13487 ,      4
03/11/14 ,   13.91 ,   13.80 ,   13.91 ,   13.75 ,   13.75 ,      19548 ,      6
31/10/14 ,   13.58 ,   13.49 ,   13.58 ,   13.37 ,   13.37 ,       9872 ,      5
30/10/14 ,   13.10 ,   12.85 ,   13.10 ,   12.81 ,   12.81 ,      11829 ,      2
29/10/14 ,   13.11 ,   12.97 ,   13.15 ,   12.86 ,   12.94 ,       9948 ,      4
28/10/14 ,   12.90 ,   12.88 ,   12.94 ,   12.85 ,   12.86 ,      18117 ,      5
27/10/14 ,   13.15 ,   13.07 ,   13.23 ,   13.06 ,   13.06 ,     108759 ,      6
24/10/14 ,   12.77 ,   12.79 ,   12.83 ,   12.77 ,   12.83 ,      22096 ,      5
23/10/14 ,   12.92 ,   12.94 ,   12.97 ,   12.92 ,   12.92 ,       6046 ,      3
21/10/14 ,   12.56 ,   12.53 ,   12.56 ,   12.47 ,   12.47 ,      29486 ,      2
16/10/14 ,   12.34 ,   12.29 ,   12.34 ,   12.28 ,   12.28 ,      23474 ,      2
15/10/14 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,   12.24 ,      35205 ,      1
09/10/14 ,   11.92 ,   11.99 ,   12.13 ,   11.92 ,   12.13 ,     100165 ,      3
08/10/14 ,   12.22 ,   12.26 ,   12.33 ,   12.22 ,   12.22 ,       6159 ,      3
07/10/14 ,   12.34 ,   12.00 ,   12.34 ,   11.98 ,   12.21 ,      86323 ,      4
06/10/14 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,   12.59 ,       2052 ,      1
03/10/14 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       2072 ,      1
02/10/14 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,       2071 ,      1
01/10/14 ,   12.53 ,   12.39 ,   12.53 ,   12.25 ,   12.25 ,       4204 ,      2
30/09/14 ,   12.45 ,   12.29 ,   12.45 ,   12.26 ,   12.45 ,      38419 ,      4
29/09/14 ,   12.27 ,   12.25 ,   12.27 ,   12.24 ,   12.25 ,      46984 ,      3
26/09/14 ,   12.11 ,   12.12 ,   12.22 ,   12.05 ,   12.22 ,      42852 ,      7
25/09/14 ,   12.18 ,   12.12 ,   12.18 ,   12.07 ,   12.07 ,      34432 ,      8
24/09/14 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,   12.22 ,       2150 ,      1
23/09/14 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,   12.04 ,       4315 ,      1
18/09/14 ,   11.96 ,   11.83 ,   11.96 ,   11.83 ,   11.83 ,      55922 ,      3
12/09/14 ,   11.61 ,   11.61 ,   11.61 ,   11.61 ,   11.61 ,       2135 ,      1
11/09/14 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,      10645 ,      1
10/09/14 ,   11.30 ,   11.30 ,   11.31 ,   11.30 ,   11.31 ,      55579 ,      2
09/09/14 ,   11.22 ,   11.14 ,   11.22 ,   11.13 ,   11.13 ,      55579 ,      2
08/09/14 ,   10.98 ,   11.01 ,   11.03 ,   10.98 ,   11.03 ,      21393 ,      2
03/09/14 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,   10.91 ,     472710 ,      1
02/09/14 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,   10.89 ,       4289 ,      1
29/08/14 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,   10.84 ,      36439 ,      1
26/08/14 ,   10.81 ,   10.81 ,   10.83 ,   10.81 ,   10.83 ,      21720 ,      2
25/08/14 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,      15196 ,      1
18/08/14 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,   10.81 ,       4294 ,      1
14/08/14 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,   10.67 ,       4311 ,      1
07/08/14 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,   10.77 ,       4243 ,      1
01/08/14 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,       6310 ,      2
18/07/14 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,      10575 ,      1
14/07/14 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,       4347 ,      1
27/06/14 ,   10.73 ,   10.77 ,   10.82 ,   10.73 ,   10.82 ,       6420 ,      3
26/06/14 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,       2130 ,      1
25/06/14 ,   10.93 ,   10.93 ,   10.93 ,   10.92 ,   10.92 ,      14869 ,      2
13/06/14 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,      16730 ,      2
06/06/14 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,      10441 ,      1
05/06/14 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,   11.19 ,       8346 ,      1
04/06/14 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,   11.24 ,      10364 ,      1
03/06/14 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,   11.27 ,       2063 ,      1
29/05/14 ,   11.25 ,   11.25 ,   11.25 ,   11.25 ,   11.25 ,       1982 ,      1
12/05/14 ,   11.31 ,   11.31 ,   11.31 ,   11.31 ,   11.31 ,       9928 ,      1
09/05/14 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,   11.26 ,       9994 ,      1
08/05/14 ,   11.13 ,   11.13 ,   11.13 ,   11.13 ,   11.13 ,       2019 ,      1
07/05/14 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,      10216 ,      1
16/04/14 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,       2041 ,      1
15/04/14 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,   10.79 ,       2043 ,      1
10/04/14 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,   10.54 ,       4056 ,      1
08/04/14 ,   10.69 ,   10.75 ,   10.81 ,   10.69 ,   10.81 ,       4049 ,      2
04/04/14 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,   10.74 ,       2065 ,      1
01/04/14 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,       4088 ,      1
27/03/14 ,   10.89 ,   10.97 ,   10.99 ,   10.89 ,   10.99 ,      14206 ,      3
24/03/14 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,   11.06 ,       2002 ,      1
21/03/14 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,   10.96 ,       4026 ,      2
19/03/14 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,   10.88 ,       4052 ,      2
18/03/14 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,       2038 ,      1
17/03/14 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,       6136 ,      1
13/03/14 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,   10.65 ,       2077 ,      1
12/03/14 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,       2077 ,      1
07/03/14 ,   10.56 ,   10.58 ,   10.61 ,   10.56 ,   10.61 ,      10273 ,      2
06/03/14 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,       8235 ,      2
05/03/14 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,   10.43 ,       4134 ,      1
28/02/14 ,   10.41 ,   10.40 ,   10.41 ,   10.40 ,   10.40 ,       4153 ,      2
27/02/14 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,   10.21 ,      10472 ,      2
26/02/14 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,      12632 ,      1
25/02/14 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,       4230 ,      1
24/02/14 ,   10.13 ,   10.13 ,   10.13 ,   10.13 ,   10.13 ,       4236 ,      2
20/02/14 ,   10.20 ,   10.18 ,   10.20 ,   10.14 ,   10.14 ,      69144 ,      4
19/02/14 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,      19690 ,      2
18/02/14 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,       6606 ,      1
12/02/14 ,   10.06 ,   10.05 ,   10.06 ,   10.04 ,   10.04 ,       6678 ,      2
11/02/14 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,    9.98 ,       4436 ,      1
07/02/14 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,       4347 ,      1
04/02/14 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,       2178 ,      1
03/02/14 ,    9.71 ,    9.71 ,    9.71 ,    9.71 ,    9.71 ,       2198 ,      1
31/01/14 ,    9.69 ,    9.69 ,    9.69 ,    9.69 ,    9.69 ,      42140 ,      1
30/01/14 ,    9.74 ,    9.78 ,    9.84 ,    9.74 ,    9.84 ,       4422 ,      2
29/01/14 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,       6693 ,      1
28/01/14 ,    9.79 ,    9.79 ,    9.79 ,    9.79 ,    9.79 ,       6750 ,      1
27/01/14 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,      11180 ,      1
24/01/14 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,    9.77 ,       4577 ,      1
23/01/14 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       4588 ,      1
22/01/14 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,    9.75 ,       2281 ,      1
21/01/14 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,       2311 ,      1
17/01/14 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,       4654 ,      1
16/01/14 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,    9.61 ,       2333 ,      1
15/01/14 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,    9.57 ,       9311 ,      1
13/01/14 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,    9.59 ,       9237 ,      1
10/01/14 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,       2317 ,      1
09/01/14 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,    9.81 ,       9336 ,      1
08/01/14 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,    9.65 ,       2319 ,      1
07/01/14 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,    9.66 ,       4577 ,      1
03/01/14 ,    9.60 ,    9.60 ,    9.60 ,    9.60 ,    9.60 ,       2274 ,      1
30/12/13 ,    9.58 ,    9.58 ,    9.58 ,    9.58 ,    9.58 ,       2231 ,      1
27/12/13 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,      40604 ,      1
23/12/13 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,      11390 ,      1
20/12/13 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,    9.68 ,       4480 ,      1
19/12/13 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,    9.64 ,       2253 ,      1
18/12/13 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,    9.45 ,       2248 ,      1
17/12/13 ,    9.38 ,    9.38 ,    9.38 ,    9.38 ,    9.38 ,       2249 ,      1
16/12/13 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,       4510 ,      1
13/12/13 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,    9.49 ,       4507 ,      1
12/12/13 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,    9.67 ,       2251 ,      1
10/12/13 ,    9.73 ,    9.73 ,    9.73 ,    9.73 ,    9.73 ,       4499 ,      1
09/12/13 ,    9.73 ,    9.74 ,    9.75 ,    9.73 ,    9.75 ,      18007 ,      6
06/12/13 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,    9.76 ,       2249 ,      1
05/12/13 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,    9.78 ,       2250 ,      1
04/12/13 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,       6746 ,      1
29/11/13 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,    9.87 ,       6691 ,      1
27/11/13 ,    9.88 ,    9.86 ,    9.88 ,    9.86 ,    9.86 ,      31251 ,      3
08/11/13 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,      11213 ,      1
25/10/13 ,    9.14 ,    9.14 ,    9.14 ,    9.14 ,    9.14 ,       6618 ,      1
17/10/13 ,    9.07 ,    9.07 ,    9.07 ,    9.07 ,    9.07 ,      10866 ,      1
03/10/13 ,    8.96 ,    9.02 ,    9.07 ,    8.96 ,    9.07 ,       6444 ,      3
20/09/13 ,    8.90 ,    8.87 ,    8.90 ,    8.86 ,    8.86 ,      13428 ,      2