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

03/07/23 ,   85.90 ,   85.66 ,   86.98 ,   79.01 ,   80.00 ,       7129 ,     97
30/06/23 ,   84.61 ,   84.68 ,   85.18 ,   84.11 ,   84.11 ,        736 ,     32
29/06/23 ,   84.71 ,   84.61 ,   84.71 ,   84.40 ,   84.40 ,         78 ,      8
28/06/23 ,   83.81 ,   83.90 ,   85.57 ,   83.81 ,   83.88 ,        110 ,     15
27/06/23 ,   85.10 ,   84.59 ,   85.10 ,   83.95 ,   84.49 ,       2179 ,     36
26/06/23 ,   84.19 ,   84.20 ,   84.50 ,   83.86 ,   84.50 ,         97 ,     24
23/06/23 ,   84.51 ,   84.22 ,   84.51 ,   83.86 ,   83.86 ,        126 ,     19
22/06/23 ,   83.86 ,   83.86 ,   84.50 ,   83.86 ,   84.50 ,       2149 ,    194
21/06/23 ,   84.50 ,   83.84 ,   84.51 ,   83.81 ,   84.51 ,       3559 ,    266
20/06/23 ,   84.51 ,   83.84 ,   84.51 ,   83.83 ,   84.51 ,       1051 ,    107
19/06/23 ,   84.20 ,   83.88 ,   84.21 ,   83.80 ,   83.80 ,        320 ,     20
16/06/23 ,   83.81 ,   83.71 ,   83.81 ,   83.33 ,   83.34 ,        947 ,     21
15/06/23 ,   83.81 ,   83.60 ,   84.01 ,   83.21 ,   83.59 ,        170 ,     13
14/06/23 ,   83.61 ,   83.60 ,   83.62 ,   83.12 ,   83.12 ,       1362 ,     20
13/06/23 ,   83.11 ,   83.09 ,   83.11 ,   83.01 ,   83.01 ,        341 ,     16
12/06/23 ,   83.01 ,   82.69 ,   83.10 ,   82.60 ,   82.66 ,       5366 ,    154
09/06/23 ,   82.66 ,   82.71 ,   83.10 ,   82.64 ,   82.65 ,         84 ,     16
07/06/23 ,   82.64 ,   83.01 ,   83.11 ,   82.64 ,   83.11 ,         90 ,     15
06/06/23 ,   83.11 ,   82.63 ,   83.11 ,   82.61 ,   82.81 ,        138 ,     12
05/06/23 ,   82.61 ,   82.05 ,   83.11 ,   81.01 ,   81.02 ,        196 ,     16
02/06/23 ,   81.02 ,   81.87 ,   82.61 ,   80.98 ,   82.61 ,         10 ,      7
01/06/23 ,   81.62 ,   82.58 ,   83.11 ,   81.62 ,   83.11 ,         62 ,     13
31/05/23 ,   83.08 ,   81.20 ,   83.08 ,   81.09 ,   81.40 ,       1567 ,     22
30/05/23 ,   81.40 ,   81.32 ,   81.40 ,   80.60 ,   81.11 ,         83 ,     10
29/05/23 ,   81.11 ,   81.51 ,   82.43 ,   81.11 ,   81.11 ,         30 ,     11
26/05/23 ,   81.11 ,   80.44 ,   82.10 ,   80.14 ,   80.14 ,         87 ,     14
25/05/23 ,   80.13 ,   79.62 ,   83.84 ,   79.12 ,   82.05 ,        222 ,     21
24/05/23 ,   82.06 ,   80.71 ,   83.68 ,   79.13 ,   83.67 ,         94 ,     25
23/05/23 ,   83.68 ,   83.73 ,   84.85 ,   83.63 ,   83.63 ,        177 ,     16
22/05/23 ,   83.58 ,   83.18 ,   83.83 ,   79.13 ,   79.28 ,        161 ,     18
19/05/23 ,   80.61 ,   82.65 ,   83.85 ,   80.60 ,   82.13 ,         53 ,     14
18/05/23 ,   81.30 ,   81.44 ,   82.71 ,   81.10 ,   81.10 ,        100 ,     17
17/05/23 ,   81.10 ,   81.03 ,   81.10 ,   80.12 ,   81.10 ,         48 ,     12
16/05/23 ,   81.15 ,   81.10 ,   81.15 ,   81.05 ,   81.08 ,       2300 ,     22
15/05/23 ,   79.28 ,   79.68 ,   81.08 ,   79.12 ,   79.12 ,        195 ,     31
12/05/23 ,   78.14 ,   78.37 ,   79.12 ,   78.14 ,   79.11 ,        201 ,     17
11/05/23 ,   78.38 ,   77.92 ,   78.38 ,   77.76 ,   77.76 ,         92 ,     15
10/05/23 ,   77.74 ,   77.76 ,   78.14 ,   77.66 ,   78.14 ,         83 ,      9
09/05/23 ,   78.24 ,   78.23 ,   78.36 ,   78.22 ,   78.23 ,         80 ,     17
08/05/23 ,   78.23 ,   78.06 ,   78.24 ,   77.54 ,   78.13 ,        255 ,     26
05/05/23 ,   78.14 ,   77.80 ,   78.14 ,   77.45 ,   77.45 ,         30 ,     10
04/05/23 ,   77.45 ,   78.13 ,   78.46 ,   77.44 ,   78.20 ,         32 ,     14
03/05/23 ,   77.74 ,   77.74 ,   78.17 ,   77.40 ,   77.74 ,        397 ,     25
02/05/23 ,   77.94 ,   77.45 ,   77.98 ,   77.34 ,   77.34 ,        161 ,     22
28/04/23 ,   77.34 ,   76.82 ,   77.34 ,   76.59 ,   77.19 ,        328 ,     34
27/04/23 ,   77.19 ,   76.70 ,   77.25 ,   76.59 ,   76.59 ,         19 ,     10
26/04/23 ,   77.25 ,   76.65 ,   77.30 ,   76.59 ,   77.28 ,        266 ,     15
25/04/23 ,   77.30 ,   76.69 ,   77.34 ,   76.58 ,   77.34 ,         55 ,     11
24/04/23 ,   76.61 ,   77.07 ,   77.35 ,   76.57 ,   77.35 ,        315 ,     39
20/04/23 ,   77.34 ,   77.06 ,   77.34 ,   76.56 ,   76.56 ,        172 ,     22
19/04/23 ,   76.56 ,   76.55 ,   77.10 ,   76.12 ,   76.14 ,         59 ,     17
18/04/23 ,   76.11 ,   76.25 ,   77.34 ,   76.11 ,   76.27 ,        335 ,     26
17/04/23 ,   76.27 ,   76.34 ,   77.35 ,   76.12 ,   76.12 ,        256 ,     39
14/04/23 ,   76.12 ,   76.31 ,   76.54 ,   76.07 ,   76.08 ,        152 ,     24
13/04/23 ,   76.07 ,   76.69 ,   80.61 ,   76.07 ,   78.53 ,       1264 ,    244
12/04/23 ,   78.53 ,   78.58 ,   79.49 ,   78.53 ,   78.55 ,         86 ,     10
11/04/23 ,   78.55 ,   78.25 ,   78.55 ,   77.74 ,   77.78 ,         61 ,     23
10/04/23 ,   77.78 ,   76.85 ,   77.78 ,   76.10 ,   77.28 ,         13 ,     10
06/04/23 ,   77.28 ,   76.85 ,   78.28 ,   76.08 ,   78.28 ,         78 ,     20
05/04/23 ,   78.32 ,   78.77 ,   78.80 ,   78.32 ,   78.77 ,        393 ,     20
04/04/23 ,   78.77 ,   78.83 ,   78.96 ,   78.63 ,   78.96 ,         56 ,     12
03/04/23 ,   80.57 ,   78.17 ,   80.57 ,   77.25 ,   77.25 ,         31 ,     15
31/03/23 ,   78.80 ,   76.73 ,   78.89 ,   76.68 ,   76.68 ,        150 ,     12
30/03/23 ,   75.98 ,   75.75 ,   75.99 ,   75.07 ,   75.99 ,        521 ,     19
29/03/23 ,   75.99 ,   76.50 ,   76.67 ,   75.99 ,   76.67 ,         51 ,      8
28/03/23 ,   75.73 ,   75.22 ,   76.68 ,   75.03 ,   76.68 ,        177 ,     30
27/03/23 ,   74.59 ,   75.75 ,   76.69 ,   74.59 ,   76.64 ,        459 ,     32
24/03/23 ,   76.64 ,   76.09 ,   76.65 ,   76.00 ,   76.01 ,       1235 ,     47
23/03/23 ,   76.01 ,   76.07 ,   76.84 ,   76.00 ,   76.01 ,         34 ,     15
22/03/23 ,   76.01 ,   76.71 ,   77.54 ,   76.01 ,   77.30 ,         44 ,     21
21/03/23 ,   76.88 ,   77.19 ,   77.44 ,   76.00 ,   76.65 ,       1376 ,     68
20/03/23 ,   76.65 ,   77.05 ,   77.55 ,   76.02 ,   77.55 ,         50 ,     15
17/03/23 ,   76.00 ,   77.17 ,   79.17 ,   76.00 ,   77.53 ,         62 ,     16
16/03/23 ,   76.93 ,   76.67 ,   77.53 ,   76.00 ,   76.78 ,        549 ,     30
15/03/23 ,   77.53 ,   77.59 ,   79.16 ,   76.79 ,   78.91 ,        173 ,     41
14/03/23 ,   78.91 ,   78.61 ,   79.03 ,   76.47 ,   76.47 ,         94 ,     28
13/03/23 ,   76.47 ,   76.12 ,   76.49 ,   76.00 ,   76.00 ,        229 ,     20
10/03/23 ,   76.00 ,   76.29 ,   78.92 ,   76.00 ,   78.92 ,       1056 ,     28
09/03/23 ,   76.98 ,   77.14 ,   78.24 ,   76.98 ,   78.24 ,        837 ,     29
08/03/23 ,   78.24 ,   78.29 ,   78.29 ,   78.24 ,   78.29 ,        160 ,     23
07/03/23 ,   78.25 ,   77.50 ,   78.38 ,   77.13 ,   77.17 ,        306 ,     31
06/03/23 ,   77.12 ,   76.70 ,   78.42 ,   76.49 ,   76.49 ,        655 ,     26
03/03/23 ,   76.48 ,   77.19 ,   77.94 ,   76.48 ,   77.94 ,        116 ,     29
02/03/23 ,   77.96 ,   77.99 ,   78.43 ,   76.06 ,   78.43 ,        312 ,     42
01/03/23 ,   78.43 ,   77.97 ,   79.78 ,   77.96 ,   78.07 ,       1052 ,     25
28/02/23 ,   76.96 ,   77.06 ,   77.13 ,   76.96 ,   76.97 ,        224 ,     23
27/02/23 ,   76.95 ,   77.02 ,   77.20 ,   76.88 ,   76.88 ,        189 ,     30
24/02/23 ,   76.89 ,   77.03 ,   78.19 ,   76.89 ,   78.19 ,        173 ,     25
23/02/23 ,   77.41 ,   76.76 ,   77.51 ,   76.47 ,   76.48 ,        393 ,     28
22/02/23 ,   77.06 ,   77.77 ,   78.01 ,   77.06 ,   77.06 ,         73 ,     14
17/02/23 ,   77.06 ,   75.90 ,   77.06 ,   75.42 ,   75.42 ,        442 ,     20
16/02/23 ,   75.42 ,   75.84 ,   76.25 ,   75.42 ,   75.89 ,        247 ,     22
15/02/23 ,   75.89 ,   75.92 ,   79.04 ,   74.83 ,   79.04 ,        234 ,     29
14/02/23 ,   75.45 ,   76.18 ,   79.10 ,   75.45 ,   75.49 ,        515 ,     31
13/02/23 ,   76.17 ,   76.07 ,   76.85 ,   75.50 ,   76.85 ,        157 ,     24
10/02/23 ,   76.85 ,   76.77 ,   77.17 ,   75.89 ,   76.36 ,       1012 ,     42
09/02/23 ,   75.89 ,   76.32 ,   77.27 ,   75.50 ,   77.27 ,         48 ,     18
08/02/23 ,   76.52 ,   77.07 ,   77.47 ,   76.52 ,   76.55 ,         65 ,     10
07/02/23 ,   76.85 ,   77.02 ,   77.80 ,   76.85 ,   77.80 ,        179 ,     26
06/02/23 ,   77.81 ,   77.90 ,   78.05 ,   76.86 ,   77.81 ,         52 ,     13
03/02/23 ,   77.81 ,   77.76 ,   78.77 ,   77.32 ,   77.41 ,        829 ,     20
02/02/23 ,   77.43 ,   77.12 ,   77.43 ,   75.45 ,   75.45 ,        625 ,     32
01/02/23 ,   77.03 ,   76.82 ,   77.03 ,   74.93 ,   77.02 ,         61 ,      9
31/01/23 ,   77.04 ,   76.32 ,   78.29 ,   75.51 ,   78.28 ,        698 ,     77
30/01/23 ,   77.03 ,   77.60 ,   77.72 ,   77.02 ,   77.71 ,        226 ,     25
27/01/23 ,   77.71 ,   77.00 ,   78.21 ,   76.61 ,   76.61 ,         89 ,     21
26/01/23 ,   76.80 ,   76.80 ,   76.81 ,   76.80 ,   76.80 ,         29 ,      8
25/01/23 ,   76.81 ,   76.67 ,   79.25 ,   72.03 ,   79.25 ,        674 ,     39
24/01/23 ,   78.75 ,   78.41 ,   78.75 ,   77.33 ,   78.27 ,         56 ,     20
23/01/23 ,   78.27 ,   78.13 ,   78.27 ,   75.47 ,   75.47 ,        603 ,     27
20/01/23 ,   78.19 ,   77.41 ,   78.19 ,   77.30 ,   77.31 ,         71 ,     19
19/01/23 ,   76.84 ,   76.81 ,   76.88 ,   76.18 ,   76.88 ,        643 ,     20
18/01/23 ,   76.88 ,   76.22 ,   76.90 ,   75.44 ,   75.91 ,        183 ,     26
17/01/23 ,   75.90 ,   76.18 ,   76.74 ,   75.89 ,   76.35 ,       1595 ,    303
16/01/23 ,   76.36 ,   77.19 ,   78.73 ,   76.32 ,   76.93 ,        737 ,     77
13/01/23 ,   76.93 ,   77.63 ,   78.08 ,   76.93 ,   77.89 ,        173 ,     24
12/01/23 ,   76.36 ,   76.70 ,   77.89 ,   76.35 ,   76.35 ,         98 ,     16
11/01/23 ,   77.50 ,   76.45 ,   77.50 ,   75.88 ,   75.88 ,        356 ,     31
10/01/23 ,   75.89 ,   76.01 ,   76.34 ,   74.50 ,   74.50 ,         90 ,     14
09/01/23 ,   74.50 ,   75.78 ,   77.12 ,   74.50 ,   77.12 ,         49 ,     17
06/01/23 ,   74.32 ,   74.59 ,   76.44 ,   74.32 ,   76.44 ,        474 ,    258
05/01/23 ,   76.33 ,   76.60 ,   76.68 ,   76.21 ,   76.68 ,         92 ,     15
04/01/23 ,   76.19 ,   76.61 ,   77.02 ,   76.19 ,   77.02 ,         73 ,     13
03/01/23 ,   77.02 ,   77.04 ,   77.12 ,   77.02 ,   77.12 ,         39 ,      6
02/01/23 ,   76.96 ,   76.27 ,   77.14 ,   75.72 ,   76.68 ,        273 ,     27
29/12/22 ,   76.68 ,   75.72 ,   76.68 ,   75.48 ,   75.48 ,        345 ,     27
28/12/22 ,   75.48 ,   75.86 ,   76.37 ,   75.39 ,   76.27 ,        104 ,     35
27/12/22 ,   76.28 ,   75.69 ,   76.33 ,   75.42 ,   75.71 ,        448 ,     17
26/12/22 ,   75.70 ,   75.69 ,   75.72 ,   75.30 ,   75.68 ,        439 ,     19
23/12/22 ,   74.77 ,   75.31 ,   75.70 ,   74.77 ,   75.68 ,        865 ,     41
22/12/22 ,   75.23 ,   75.03 ,   75.58 ,   74.89 ,   75.58 ,        199 ,     35
21/12/22 ,   75.59 ,   75.27 ,   75.68 ,   74.77 ,   74.78 ,        117 ,     24
20/12/22 ,   74.58 ,   74.44 ,   75.64 ,   74.42 ,   74.58 ,        750 ,     27
19/12/22 ,   74.58 ,   74.68 ,   77.61 ,   74.33 ,   77.61 ,       2627 ,   1749
16/12/22 ,   77.61 ,   74.40 ,   77.61 ,   74.31 ,   74.34 ,        572 ,     24
15/12/22 ,   74.34 ,   74.87 ,   75.73 ,   73.84 ,   74.65 ,        107 ,     20
14/12/22 ,   72.93 ,   73.83 ,   74.40 ,   72.93 ,   73.95 ,        287 ,     21
13/12/22 ,   73.90 ,   74.13 ,   76.01 ,   73.84 ,   73.86 ,         21 ,     13
12/12/22 ,   73.85 ,   73.96 ,   76.90 ,   73.84 ,   74.77 ,        399 ,     23
09/12/22 ,   73.86 ,   74.47 ,   77.81 ,   73.84 ,   77.81 ,        238 ,     27
08/12/22 ,   75.25 ,   75.02 ,   75.25 ,   74.22 ,   75.07 ,         28 ,      7
07/12/22 ,   75.08 ,   74.96 ,   75.26 ,   74.14 ,   74.16 ,        651 ,     43
06/12/22 ,   74.14 ,   74.28 ,   75.63 ,   74.14 ,   75.63 ,       1178 ,     36
05/12/22 ,   75.32 ,   73.29 ,   75.64 ,   73.08 ,   75.64 ,       4275 ,    183
02/12/22 ,   75.08 ,   74.83 ,   75.98 ,   73.57 ,   73.57 ,        172 ,     20
01/12/22 ,   73.57 ,   74.19 ,   78.78 ,   73.19 ,   78.78 ,        367 ,     52
30/11/22 ,   75.57 ,   76.00 ,   77.61 ,   75.57 ,   76.95 ,        106 ,     11
29/11/22 ,   77.70 ,   75.11 ,   78.70 ,   74.88 ,   76.10 ,       1284 ,     26
28/11/22 ,   76.11 ,   76.09 ,   76.20 ,   76.00 ,   76.17 ,        186 ,     22
25/11/22 ,   76.17 ,   77.41 ,   77.92 ,   76.17 ,   77.92 ,        133 ,     25
24/11/22 ,   77.92 ,   78.47 ,   78.82 ,   76.96 ,   76.96 ,         44 ,     13
23/11/22 ,   77.90 ,   78.10 ,   78.65 ,   77.90 ,   78.00 ,         38 ,     17
22/11/22 ,   78.13 ,   78.41 ,   78.84 ,   76.14 ,   78.03 ,         53 ,     23
21/11/22 ,   77.67 ,   77.66 ,   77.97 ,   76.75 ,   77.90 ,        455 ,     27
18/11/22 ,   76.95 ,   77.87 ,   78.49 ,   76.95 ,   77.96 ,        769 ,     53
17/11/22 ,   77.96 ,   78.60 ,   78.92 ,   77.91 ,   78.06 ,        836 ,     89
16/11/22 ,   78.06 ,   78.46 ,   79.28 ,   77.81 ,   79.11 ,        482 ,    126
14/11/22 ,   79.11 ,   79.00 ,   79.15 ,   78.92 ,   78.92 ,         31 ,     12
11/11/22 ,   78.93 ,   78.14 ,   79.54 ,   77.60 ,   78.29 ,        682 ,    129
10/11/22 ,   78.27 ,   78.03 ,   79.52 ,   77.60 ,   77.60 ,        388 ,     19
09/11/22 ,   77.61 ,   76.48 ,   79.56 ,   72.76 ,   79.56 ,       1784 ,    233
08/11/22 ,   79.47 ,   80.32 ,   81.17 ,   79.47 ,   80.62 ,        339 ,    169
07/11/22 ,   80.62 ,   80.90 ,   82.06 ,   80.61 ,   82.06 ,       1916 ,    108
04/11/22 ,   82.06 ,   82.47 ,   83.26 ,   81.42 ,   81.42 ,         71 ,     16
03/11/22 ,   81.42 ,   82.59 ,   83.24 ,   81.35 ,   81.35 ,        137 ,     23
01/11/22 ,   81.36 ,   80.97 ,   81.38 ,   80.82 ,   81.38 ,        218 ,     37
31/10/22 ,   80.73 ,   80.80 ,   81.38 ,   80.58 ,   81.37 ,        338 ,     48
28/10/22 ,   80.73 ,   80.68 ,   81.37 ,   80.58 ,   81.37 ,        261 ,    212
27/10/22 ,   80.58 ,   80.43 ,   81.08 ,   80.40 ,   80.41 ,       2134 ,    280
26/10/22 ,   80.40 ,   80.43 ,   80.72 ,   80.32 ,   80.38 ,        304 ,    199
25/10/22 ,   80.39 ,   80.43 ,   81.38 ,   80.30 ,   81.18 ,       1200 ,    195
24/10/22 ,   80.30 ,   80.38 ,   81.19 ,   79.68 ,   80.52 ,        686 ,    195
21/10/22 ,   80.51 ,   80.65 ,   81.09 ,   80.30 ,   80.32 ,        156 ,     81
20/10/22 ,   80.28 ,   80.56 ,   80.93 ,   80.28 ,   80.93 ,        225 ,     25
19/10/22 ,   80.33 ,   80.31 ,   81.05 ,   80.28 ,   80.38 ,        960 ,    220
18/10/22 ,   80.38 ,   80.58 ,   82.00 ,   80.32 ,   82.00 ,       1450 ,    242
17/10/22 ,   80.31 ,   80.56 ,   80.89 ,   80.18 ,   80.28 ,       2272 ,    250
14/10/22 ,   80.28 ,   80.32 ,   80.72 ,   80.22 ,   80.71 ,        872 ,    276
13/10/22 ,   80.71 ,   80.31 ,   80.71 ,   80.19 ,   80.26 ,       2405 ,    408
11/10/22 ,   80.26 ,   80.32 ,   80.71 ,   80.26 ,   80.71 ,       1883 ,    183
10/10/22 ,   80.32 ,   80.28 ,   81.17 ,   80.25 ,   81.15 ,       4267 ,    257
07/10/22 ,   79.51 ,   79.81 ,   80.52 ,   79.50 ,   80.05 ,       4412 ,    598
06/10/22 ,   79.39 ,   79.64 ,   80.05 ,   78.86 ,   79.76 ,       2611 ,    355
05/10/22 ,   79.76 ,   79.75 ,   80.04 ,   79.58 ,   79.58 ,       1822 ,    174
04/10/22 ,   79.57 ,   79.41 ,   80.05 ,   79.15 ,   79.61 ,       4245 ,    236
03/10/22 ,   79.60 ,   79.85 ,   80.05 ,   79.52 ,   80.02 ,       1311 ,     41
30/09/22 ,   80.02 ,   79.30 ,   80.02 ,   78.69 ,   78.69 ,       1594 ,    134
29/09/22 ,   78.69 ,   79.18 ,   79.57 ,   78.69 ,   79.12 ,       1518 ,    267
28/09/22 ,   79.12 ,   78.03 ,   79.12 ,   77.73 ,   78.66 ,        780 ,     38
27/09/22 ,   79.12 ,   77.62 ,   79.57 ,   75.87 ,   78.66 ,       3686 ,     91
26/09/22 ,   78.66 ,   79.19 ,   79.57 ,   78.66 ,   79.56 ,       1087 ,     83
23/09/22 ,   79.28 ,   79.56 ,   79.57 ,   79.20 ,   79.50 ,        413 ,     30
22/09/22 ,   79.49 ,   79.51 ,   79.86 ,   79.49 ,   79.86 ,        374 ,    220
21/09/22 ,   79.86 ,   79.88 ,   80.05 ,   79.69 ,   79.91 ,        228 ,     23
20/09/22 ,   79.90 ,   79.94 ,   80.05 ,   79.87 ,   79.89 ,        151 ,     27
19/09/22 ,   79.89 ,   79.61 ,   79.96 ,   79.22 ,   79.96 ,         83 ,     25
16/09/22 ,   79.96 ,   79.69 ,   80.00 ,   79.57 ,   79.71 ,        249 ,     32
15/09/22 ,   78.00 ,   79.52 ,   80.96 ,   78.00 ,   80.96 ,       2367 ,    140
14/09/22 ,   79.62 ,   80.01 ,   80.51 ,   79.57 ,   79.57 ,        133 ,     27
13/09/22 ,   79.57 ,   79.54 ,   79.57 ,   79.34 ,   79.56 ,        344 ,     36
12/09/22 ,   79.56 ,   79.57 ,   79.66 ,   79.53 ,   79.53 ,        191 ,     36
09/09/22 ,   79.53 ,   79.43 ,   81.14 ,   78.86 ,   79.43 ,        379 ,     65
08/09/22 ,   79.45 ,   79.35 ,   80.46 ,   78.83 ,   79.30 ,        333 ,     60
06/09/22 ,   79.06 ,   80.00 ,   82.68 ,   79.06 ,   80.41 ,        437 ,     46
05/09/22 ,   80.41 ,   78.90 ,   80.84 ,   77.63 ,   78.58 ,        425 ,     37
02/09/22 ,   78.58 ,   78.57 ,   78.91 ,   78.37 ,   78.91 ,        106 ,     26
01/09/22 ,   78.38 ,   78.36 ,   78.75 ,   78.23 ,   78.23 ,       1320 ,    536
31/08/22 ,   78.10 ,   78.06 ,   78.28 ,   77.29 ,   78.01 ,        260 ,     24
30/08/22 ,   77.97 ,   77.82 ,   78.27 ,   77.23 ,   78.27 ,        452 ,     48
29/08/22 ,   77.19 ,   77.73 ,   78.28 ,   77.19 ,   78.09 ,         95 ,     21
26/08/22 ,   77.18 ,   77.18 ,   77.46 ,   76.51 ,   77.46 ,        510 ,     17
25/08/22 ,   77.46 ,   77.29 ,   77.46 ,   77.18 ,   77.18 ,        478 ,     15
24/08/22 ,   77.18 ,   76.26 ,   77.28 ,   74.75 ,   76.07 ,       1084 ,     75
23/08/22 ,   74.50 ,   75.51 ,   76.72 ,   74.49 ,   76.72 ,       2503 ,    107
22/08/22 ,   76.72 ,   77.24 ,   78.01 ,   76.72 ,   77.18 ,        321 ,     32
19/08/22 ,   77.18 ,   77.35 ,   79.00 ,   76.99 ,   77.18 ,       1199 ,    529
18/08/22 ,   76.26 ,   75.82 ,   76.29 ,   75.53 ,   75.54 ,        783 ,    521
17/08/22 ,   75.53 ,   75.22 ,   75.59 ,   74.68 ,   74.69 ,        203 ,     21
16/08/22 ,   75.60 ,   75.06 ,   78.08 ,   74.65 ,   74.86 ,        627 ,     45
15/08/22 ,   74.87 ,   74.33 ,   75.16 ,   74.04 ,   74.05 ,        164 ,     27
12/08/22 ,   74.03 ,   73.42 ,   74.03 ,   72.64 ,   73.29 ,       2086 ,     78
11/08/22 ,   73.29 ,   73.28 ,   73.29 ,   73.22 ,   73.28 ,       1465 ,     50
10/08/22 ,   73.29 ,   73.20 ,   73.31 ,   72.12 ,   73.27 ,       1724 ,     60
09/08/22 ,   73.32 ,   73.26 ,   73.48 ,   72.20 ,   73.39 ,        249 ,     21
08/08/22 ,   72.76 ,   71.94 ,   72.98 ,   71.06 ,   71.06 ,        283 ,     26
05/08/22 ,   72.94 ,   72.49 ,   72.94 ,   71.30 ,   72.01 ,      60184 ,    105
04/08/22 ,   71.93 ,   71.31 ,   72.03 ,   70.47 ,   70.47 ,       1065 ,     63
03/08/22 ,   70.21 ,   70.43 ,   71.14 ,   70.21 ,   71.14 ,       8735 ,     94
02/08/22 ,   70.46 ,   71.19 ,   71.26 ,   70.46 ,   71.17 ,        747 ,     88
01/08/22 ,   71.19 ,   71.43 ,   71.58 ,   71.19 ,   71.36 ,        734 ,     45
29/07/22 ,   71.36 ,   71.21 ,   71.40 ,   71.14 ,   71.40 ,        223 ,     27
28/07/22 ,   71.40 ,   71.07 ,   71.40 ,   70.98 ,   70.98 ,        326 ,     20
27/07/22 ,   70.99 ,   71.05 ,   71.14 ,   70.89 ,   70.90 ,        107 ,     16
26/07/22 ,   70.90 ,   71.01 ,   71.64 ,   70.84 ,   71.46 ,        296 ,     21
25/07/22 ,   71.46 ,   70.93 ,   72.95 ,   70.76 ,   72.95 ,        322 ,     36
22/07/22 ,   70.92 ,   71.12 ,   72.75 ,   70.92 ,   72.75 ,       2403 ,     48
21/07/22 ,   71.14 ,   71.13 ,   71.14 ,   71.03 ,   71.10 ,       1405 ,     22
20/07/22 ,   70.76 ,   70.77 ,   70.84 ,   70.72 ,   70.72 ,       2359 ,     47
19/07/22 ,   70.76 ,   70.78 ,   71.02 ,   70.76 ,   70.80 ,         80 ,     13
18/07/22 ,   70.80 ,   70.68 ,   71.02 ,   70.43 ,   71.02 ,        346 ,     39
15/07/22 ,   71.02 ,   70.78 ,   71.02 ,   70.59 ,   70.67 ,       1814 ,     23
14/07/22 ,   70.67 ,   70.64 ,   70.81 ,   70.58 ,   70.81 ,        620 ,     78
13/07/22 ,   70.53 ,   70.52 ,   70.62 ,   70.40 ,   70.62 ,         84 ,     18
12/07/22 ,   70.81 ,   70.41 ,   70.82 ,   70.41 ,   70.41 ,       3404 ,     39
11/07/22 ,   70.41 ,   70.35 ,   70.66 ,   70.21 ,   70.66 ,        131 ,     24
08/07/22 ,   70.41 ,   70.37 ,   71.01 ,   70.22 ,   70.33 ,        395 ,     24
07/07/22 ,   69.96 ,   70.20 ,   70.06 ,   69.78 ,   69.78 ,        325 ,     17
06/07/22 ,   68.96 ,   70.09 ,   70.16 ,   68.96 ,   70.16 ,        782 ,     64
05/07/22 ,   70.26 ,   70.13 ,   70.26 ,   70.12 ,   70.12 ,        189 ,     27
04/07/22 ,   70.14 ,   70.10 ,   70.44 ,   70.06 ,   70.06 ,        438 ,     95
01/07/22 ,   70.08 ,   70.08 ,   70.12 ,   70.08 ,   70.09 ,        248 ,    153
30/06/22 ,   70.06 ,   70.11 ,   70.58 ,   70.06 ,   70.09 ,        327 ,    163
29/06/22 ,   70.08 ,   70.06 ,   70.09 ,   70.05 ,   70.05 ,        414 ,    148
28/06/22 ,   69.96 ,   69.96 ,   70.15 ,   69.96 ,   69.96 ,        813 ,    154
27/06/22 ,   69.92 ,   69.86 ,   70.22 ,   69.84 ,   69.84 ,        476 ,    158
24/06/22 ,   69.84 ,   69.85 ,   70.33 ,   69.81 ,   69.81 ,       3106 ,     64
23/06/22 ,   69.87 ,   69.54 ,   70.11 ,   68.54 ,   68.55 ,       1342 ,     55
22/06/22 ,   68.55 ,   68.53 ,   68.60 ,   68.50 ,   68.55 ,        689 ,     31
21/06/22 ,   68.70 ,   68.55 ,   68.70 ,   68.50 ,   68.70 ,        920 ,     55
20/06/22 ,   69.48 ,   68.54 ,   69.48 ,   68.50 ,   68.52 ,        675 ,     71
17/06/22 ,   68.50 ,   68.56 ,   69.49 ,   68.50 ,   68.58 ,       1082 ,     43
15/06/22 ,   68.54 ,   68.48 ,   68.58 ,   68.48 ,   68.48 ,        388 ,     36
14/06/22 ,   68.48 ,   68.48 ,   68.55 ,   68.43 ,   68.43 ,        232 ,     26
13/06/22 ,   68.42 ,   68.44 ,   68.64 ,   68.42 ,   68.42 ,       2558 ,     53
10/06/22 ,   68.42 ,   68.42 ,   68.80 ,   68.42 ,   68.75 ,       2602 ,     35
09/06/22 ,   68.81 ,   68.48 ,   68.88 ,   68.42 ,   68.42 ,       1037 ,     56
08/06/22 ,   68.42 ,   68.42 ,   69.13 ,   68.42 ,   69.13 ,       7901 ,     90
07/06/22 ,   69.05 ,   69.03 ,   69.19 ,   69.00 ,   69.00 ,         97 ,     19
06/06/22 ,   69.00 ,   69.00 ,   69.15 ,   68.97 ,   69.07 ,       1387 ,     47
03/06/22 ,   69.16 ,   69.12 ,   69.43 ,   69.00 ,   69.01 ,        371 ,     47
02/06/22 ,   69.00 ,   69.07 ,   69.42 ,   69.00 ,   69.41 ,        197 ,     30
01/06/22 ,   69.41 ,   69.01 ,   69.42 ,   69.00 ,   69.11 ,       1313 ,     46
31/05/22 ,   69.11 ,   69.17 ,   69.41 ,   69.04 ,   69.04 ,         62 ,     23
30/05/22 ,   69.05 ,   69.06 ,   69.12 ,   69.02 ,   69.02 ,        248 ,     27
27/05/22 ,   69.00 ,   69.01 ,   69.14 ,   69.00 ,   69.04 ,        602 ,     26
26/05/22 ,   69.05 ,   69.05 ,   69.07 ,   69.05 ,   69.05 ,        181 ,     30
25/05/22 ,   69.00 ,   69.03 ,   69.15 ,   69.00 ,   69.08 ,        603 ,     41
24/05/22 ,   69.25 ,   69.18 ,   69.26 ,   69.00 ,   69.00 ,        246 ,     30
23/05/22 ,   68.98 ,   69.00 ,   69.25 ,   68.98 ,   68.98 ,       1236 ,     31
20/05/22 ,   68.98 ,   69.01 ,   69.26 ,   68.77 ,   69.26 ,        551 ,     37
19/05/22 ,   69.26 ,   68.93 ,   69.36 ,   68.58 ,   68.61 ,        126 ,     14
18/05/22 ,   69.41 ,   69.13 ,   69.42 ,   69.11 ,   69.15 ,       5235 ,     19
17/05/22 ,   68.98 ,   68.97 ,   69.00 ,   68.77 ,   68.92 ,        793 ,     27
16/05/22 ,   68.92 ,   68.91 ,   69.05 ,   68.12 ,   68.92 ,       3067 ,    315
13/05/22 ,   68.92 ,   68.92 ,   69.44 ,   68.81 ,   68.82 ,        986 ,     24
12/05/22 ,   68.82 ,   68.51 ,   68.82 ,   68.35 ,   68.54 ,         74 ,     20
11/05/22 ,   68.54 ,   68.22 ,   68.54 ,   68.09 ,   68.49 ,       1167 ,     92
10/05/22 ,   68.16 ,   68.21 ,   68.54 ,   68.11 ,   68.54 ,        261 ,     24
09/05/22 ,   67.85 ,   68.01 ,   68.43 ,   67.67 ,   67.67 ,       2139 ,    134
06/05/22 ,   68.18 ,   68.29 ,   68.98 ,   68.16 ,   68.18 ,       1294 ,     59
05/05/22 ,   68.14 ,   68.32 ,   68.47 ,   68.10 ,   68.46 ,       2197 ,     62
04/05/22 ,   68.55 ,   68.22 ,   68.85 ,   68.09 ,   68.09 ,       1714 ,     29
03/05/22 ,   68.09 ,   68.19 ,   68.28 ,   68.09 ,   68.10 ,       1375 ,     33
02/05/22 ,   68.28 ,   68.08 ,   68.28 ,   67.94 ,   67.94 ,       1203 ,     25
29/04/22 ,   68.32 ,   67.91 ,   68.34 ,   67.24 ,   67.94 ,       1762 ,     52
28/04/22 ,   67.94 ,   67.67 ,   68.07 ,   67.34 ,   67.36 ,        214 ,     34
27/04/22 ,   68.93 ,   67.98 ,   69.21 ,   67.23 ,   67.23 ,        402 ,     41
26/04/22 ,   67.46 ,   67.80 ,   67.87 ,   67.35 ,   67.82 ,        819 ,     42
25/04/22 ,   67.83 ,   67.85 ,   67.87 ,   67.64 ,   67.83 ,       1119 ,     63
22/04/22 ,   67.85 ,   67.60 ,   67.85 ,   67.22 ,   67.22 ,        137 ,     23
20/04/22 ,   67.23 ,   67.31 ,   67.65 ,   67.22 ,   67.24 ,       1446 ,     73
19/04/22 ,   67.22 ,   67.25 ,   68.05 ,   67.22 ,   67.22 ,        879 ,     29
18/04/22 ,   67.31 ,   67.57 ,   68.08 ,   66.89 ,   66.89 ,        217 ,     27
14/04/22 ,   67.22 ,   67.10 ,   67.63 ,   66.32 ,   66.40 ,       3371 ,    266
13/04/22 ,   66.49 ,   66.38 ,   67.21 ,   63.01 ,   67.07 ,       5600 ,    425
12/04/22 ,   67.22 ,   67.20 ,   67.22 ,   66.59 ,   67.22 ,      12415 ,    348
11/04/22 ,   67.22 ,   66.97 ,   67.23 ,   66.40 ,   67.02 ,       2303 ,     74
08/04/22 ,   67.02 ,   66.67 ,   67.62 ,   66.32 ,   66.32 ,       2936 ,    412
07/04/22 ,   66.11 ,   66.70 ,   66.77 ,   66.11 ,   66.75 ,       4523 ,    350
06/04/22 ,   66.14 ,   66.61 ,   66.77 ,   66.09 ,   66.75 ,       1782 ,    288
05/04/22 ,   66.64 ,   66.69 ,   66.77 ,   66.08 ,   66.08 ,       2396 ,     49
04/04/22 ,   65.94 ,   66.72 ,   66.77 ,   65.94 ,   66.75 ,       2007 ,     53
01/04/22 ,   66.76 ,   66.55 ,   66.77 ,   65.99 ,   66.75 ,       1479 ,    142
31/03/22 ,   66.76 ,   66.58 ,   66.77 ,   66.08 ,   66.77 ,       2114 ,     82
30/03/22 ,   66.77 ,   66.76 ,   66.77 ,   66.16 ,   66.75 ,      14841 ,     66
29/03/22 ,   66.76 ,   66.72 ,   66.77 ,   66.36 ,   66.60 ,       1296 ,     60
28/03/22 ,   66.69 ,   66.68 ,   66.70 ,   66.53 ,   66.69 ,       1371 ,     28
25/03/22 ,   66.69 ,   66.64 ,   66.69 ,   66.36 ,   66.40 ,       1531 ,     71
24/03/22 ,   66.41 ,   66.56 ,   66.69 ,   66.08 ,   66.64 ,       1667 ,     79
23/03/22 ,   66.64 ,   66.62 ,   66.69 ,   66.08 ,   66.08 ,       1328 ,     75
22/03/22 ,   66.36 ,   66.16 ,   66.40 ,   65.90 ,   66.13 ,        686 ,     34
21/03/22 ,   66.16 ,   66.00 ,   66.32 ,   65.90 ,   65.91 ,        258 ,     27
18/03/22 ,   65.90 ,   65.90 ,   66.27 ,   65.90 ,   65.90 ,       4450 ,     38
17/03/22 ,   65.90 ,   65.90 ,   65.98 ,   65.90 ,   65.90 ,       1393 ,     28
16/03/22 ,   65.90 ,   65.90 ,   66.03 ,   65.90 ,   66.03 ,       1692 ,     24
15/03/22 ,   65.90 ,   65.90 ,   66.03 ,   65.90 ,   66.03 ,       2961 ,     42
14/03/22 ,   65.90 ,   65.87 ,   66.03 ,   65.43 ,   65.90 ,      19827 ,     73
11/03/22 ,   65.90 ,   65.90 ,   66.06 ,   65.32 ,   65.90 ,      16361 ,     74
10/03/22 ,   65.90 ,   65.89 ,   66.08 ,   64.63 ,   65.43 ,      28557 ,     73
09/03/22 ,   65.30 ,   64.87 ,   66.51 ,   64.57 ,   64.94 ,       2237 ,    115
08/03/22 ,   65.10 ,   65.67 ,   66.34 ,   65.10 ,   66.33 ,       4606 ,    228
07/03/22 ,   65.98 ,   65.88 ,   66.30 ,   65.58 ,   66.30 ,       2332 ,     80
04/03/22 ,   65.52 ,   65.66 ,   66.34 ,   65.52 ,   65.98 ,        493 ,     44
03/03/22 ,   65.75 ,   65.64 ,   66.42 ,   65.44 ,   65.52 ,       4306 ,    108
02/03/22 ,   65.43 ,   64.49 ,   65.43 ,   64.19 ,   64.47 ,       2204 ,     59
25/02/22 ,   64.19 ,   63.64 ,   64.49 ,   62.10 ,   62.10 ,        121 ,     29
24/02/22 ,   62.04 ,   64.62 ,   65.09 ,   62.04 ,   64.66 ,       7915 ,     81
23/02/22 ,   65.42 ,   65.48 ,   65.74 ,   65.42 ,   65.52 ,       1771 ,     54
22/02/22 ,   65.52 ,   65.61 ,   65.89 ,   65.52 ,   65.80 ,       2305 ,     55
21/02/22 ,   65.75 ,   66.14 ,   66.43 ,   65.75 ,   65.97 ,      13603 ,     48
18/02/22 ,   65.87 ,   65.78 ,   66.19 ,   65.54 ,   65.79 ,       1391 ,     33
17/02/22 ,   65.21 ,   65.42 ,   65.83 ,   65.10 ,   65.10 ,       7982 ,     65
16/02/22 ,   64.99 ,   64.63 ,   64.99 ,   63.88 ,   64.98 ,       1554 ,     55
15/02/22 ,   64.19 ,   63.39 ,   65.34 ,   62.88 ,   65.34 ,       2180 ,    123
14/02/22 ,   65.29 ,   64.80 ,   65.29 ,   62.98 ,   62.98 ,       1590 ,    142
11/02/22 ,   62.98 ,   64.06 ,   66.42 ,   62.36 ,   64.66 ,       1805 ,    344
10/02/22 ,   65.17 ,   65.55 ,   67.78 ,   63.45 ,   63.45 ,       2615 ,    164
09/02/22 ,   64.56 ,   64.07 ,   64.65 ,   62.18 ,   62.18 ,       1010 ,     45
08/02/22 ,   62.73 ,   62.74 ,   63.68 ,   62.00 ,   62.03 ,       1851 ,    118
07/02/22 ,   62.86 ,   61.21 ,   62.94 ,   60.17 ,   60.72 ,       6531 ,    336
04/02/22 ,   60.09 ,   60.14 ,   60.62 ,   59.97 ,   60.35 ,       3154 ,    227
03/02/22 ,   60.32 ,   59.38 ,   61.99 ,   58.59 ,   60.18 ,      16167 ,   1020
02/02/22 ,   60.14 ,   59.61 ,   60.29 ,   58.80 ,   59.66 ,       2205 ,    360
01/02/22 ,   59.66 ,   59.24 ,   59.89 ,   58.77 ,   59.21 ,       2859 ,    353
31/01/22 ,   58.77 ,   58.67 ,   59.81 ,   57.99 ,   58.67 ,       2361 ,    401
28/01/22 ,   58.62 ,   58.09 ,   59.42 ,   56.68 ,   57.23 ,       1556 ,    199
27/01/22 ,   57.22 ,   57.25 ,   58.59 ,   55.96 ,   55.96 ,       1936 ,    112
26/01/22 ,   55.96 ,   58.14 ,   60.58 ,   54.26 ,   59.94 ,       2676 ,    328
25/01/22 ,   59.94 ,   59.95 ,   60.37 ,   59.53 ,   59.53 ,       1816 ,    161
24/01/22 ,   59.53 ,   59.78 ,   60.32 ,   59.46 ,   59.74 ,       4868 ,    269
21/01/22 ,   59.74 ,   59.64 ,   60.02 ,   59.54 ,   59.56 ,       4853 ,    245
20/01/22 ,   59.95 ,   59.94 ,   60.53 ,   59.50 ,   59.94 ,       3628 ,    297
19/01/22 ,   59.94 ,   59.97 ,   60.25 ,   59.94 ,   59.98 ,       3015 ,    225
18/01/22 ,   60.33 ,   60.03 ,   60.33 ,   59.94 ,   60.03 ,       4242 ,    229
17/01/22 ,   60.02 ,   60.04 ,   60.69 ,   59.89 ,   60.12 ,       3077 ,    217
14/01/22 ,   60.21 ,   60.09 ,   60.82 ,   59.89 ,   60.14 ,       4162 ,    281
13/01/22 ,   60.13 ,   59.38 ,   60.65 ,   58.75 ,   60.12 ,       6873 ,    300
12/01/22 ,   60.31 ,   60.11 ,   60.32 ,   59.99 ,   60.03 ,       3591 ,    265
11/01/22 ,   60.02 ,   60.14 ,   60.61 ,   59.99 ,   60.00 ,       4760 ,    248
10/01/22 ,   59.99 ,   60.11 ,   60.95 ,   59.44 ,   59.44 ,       4593 ,    258
07/01/22 ,   59.91 ,   59.78 ,   60.23 ,   59.53 ,   59.89 ,       2837 ,    189
06/01/22 ,   59.89 ,   59.80 ,   60.08 ,   59.43 ,   59.43 ,       3185 ,    229
05/01/22 ,   59.43 ,   59.42 ,   59.61 ,   59.01 ,   59.58 ,       2729 ,    172
04/01/22 ,   59.43 ,   59.25 ,   59.78 ,   58.40 ,   59.48 ,       4114 ,    259
03/01/22 ,   59.48 ,   59.46 ,   60.71 ,   59.21 ,   60.12 ,       2662 ,    183
30/12/21 ,   60.12 ,   60.10 ,   60.73 ,   60.09 ,   60.10 ,       2283 ,    305
29/12/21 ,   60.10 ,   60.41 ,   61.13 ,   60.09 ,   60.75 ,       2408 ,    202
28/12/21 ,   60.10 ,   60.10 ,   60.30 ,   60.09 ,   60.12 ,       2521 ,    225
27/12/21 ,   60.28 ,   60.05 ,   60.75 ,   59.86 ,   60.45 ,       5637 ,    169
23/12/21 ,   60.45 ,   60.04 ,   60.59 ,   58.44 ,   59.02 ,       2642 ,    273
22/12/21 ,   60.26 ,   59.85 ,   60.73 ,   58.18 ,   58.60 ,       6614 ,    276
21/12/21 ,   59.69 ,   56.97 ,   59.85 ,   55.27 ,   58.16 ,       3570 ,    437
20/12/21 ,   58.59 ,   55.86 ,   58.99 ,   55.31 ,   55.55 ,       3806 ,    184
17/12/21 ,   55.58 ,   56.25 ,   58.11 ,   55.10 ,   55.89 ,       1956 ,    212
16/12/21 ,   55.55 ,   54.86 ,   56.41 ,   53.93 ,   54.67 ,       1641 ,    148
15/12/21 ,   54.67 ,   53.64 ,   54.69 ,   52.71 ,   52.71 ,       2891 ,    178
14/12/21 ,   52.70 ,   53.15 ,   55.91 ,   52.70 ,   54.28 ,       8059 ,    157
13/12/21 ,   54.24 ,   54.54 ,   56.37 ,   54.24 ,   55.05 ,       8021 ,    169
10/12/21 ,   54.67 ,   54.65 ,   54.98 ,   53.51 ,   54.97 ,        719 ,     92
09/12/21 ,   56.25 ,   54.44 ,   56.25 ,   53.22 ,   53.63 ,        993 ,    121
08/12/21 ,   56.03 ,   54.23 ,   56.40 ,   52.10 ,   52.48 ,       1110 ,    129
07/12/21 ,   52.06 ,   51.59 ,   52.06 ,   51.17 ,   51.68 ,        770 ,    105
06/12/21 ,   51.66 ,   51.32 ,   51.66 ,   51.17 ,   51.46 ,        962 ,     93
03/12/21 ,   51.64 ,   51.05 ,   52.16 ,   50.78 ,   51.93 ,        950 ,    121
02/12/21 ,   51.93 ,   50.87 ,   51.93 ,   50.45 ,   51.22 ,       2067 ,    146
01/12/21 ,   51.17 ,   51.41 ,   51.90 ,   50.69 ,   51.64 ,       1544 ,    169
30/11/21 ,   51.64 ,   51.35 ,   51.93 ,   50.78 ,   51.64 ,       1745 ,    156
29/11/21 ,   51.64 ,   51.56 ,   52.05 ,   50.01 ,   51.68 ,        797 ,     80
26/11/21 ,   51.99 ,   51.87 ,   52.36 ,   51.64 ,   52.09 ,       1389 ,    156
25/11/21 ,   52.09 ,   52.34 ,   52.74 ,   52.09 ,   52.49 ,        899 ,    137
24/11/21 ,   52.47 ,   52.60 ,   53.01 ,   51.66 ,   52.70 ,        863 ,    123
23/11/21 ,   52.69 ,   53.02 ,   53.18 ,   52.65 ,   53.15 ,       1338 ,     33
22/11/21 ,   53.15 ,   53.32 ,   53.38 ,   53.15 ,   53.37 ,        733 ,     86
19/11/21 ,   53.36 ,   53.37 ,   53.79 ,   53.15 ,   53.37 ,        948 ,    128
18/11/21 ,   53.36 ,   53.42 ,   53.65 ,   53.36 ,   53.36 ,       1087 ,    112
17/11/21 ,   53.36 ,   53.80 ,   54.20 ,   53.36 ,   53.80 ,        590 ,     37
16/11/21 ,   53.88 ,   53.97 ,   54.22 ,   53.81 ,   54.22 ,        463 ,     34
12/11/21 ,   53.80 ,   53.87 ,   54.55 ,   53.79 ,   54.55 ,        620 ,     26
11/11/21 ,   54.22 ,   54.20 ,   54.62 ,   53.41 ,   54.22 ,       4237 ,    226
10/11/21 ,   54.22 ,   54.04 ,   54.29 ,   54.00 ,   54.00 ,        501 ,     23
09/11/21 ,   54.22 ,   54.13 ,   54.22 ,   54.00 ,   54.22 ,       1417 ,     34
08/11/21 ,   53.94 ,   53.91 ,   54.13 ,   52.76 ,   53.42 ,       3767 ,    198
05/11/21 ,   53.41 ,   53.67 ,   54.35 ,   52.72 ,   53.97 ,        719 ,     48
04/11/21 ,   53.94 ,   53.99 ,   55.19 ,   53.94 ,   55.19 ,        972 ,     65
03/11/21 ,   54.69 ,   54.77 ,   55.55 ,   54.62 ,   54.78 ,        913 ,     27
01/11/21 ,   54.96 ,   54.85 ,   55.61 ,   54.59 ,   54.86 ,       3246 ,     47
29/10/21 ,   55.08 ,   55.20 ,   55.94 ,   54.78 ,   55.94 ,      24388 ,    863
28/10/21 ,   55.24 ,   55.58 ,   55.97 ,   55.21 ,   55.95 ,       1069 ,     52
27/10/21 ,   55.93 ,   55.82 ,   56.01 ,   55.71 ,   55.73 ,        446 ,     27
26/10/21 ,   55.68 ,   55.86 ,   55.89 ,   55.66 ,   55.89 ,       1432 ,     75
25/10/21 ,   55.89 ,   55.64 ,   55.89 ,   53.95 ,   53.95 ,       1428 ,    192
22/10/21 ,   54.82 ,   53.19 ,   56.21 ,   52.12 ,   56.21 ,       5801 ,     84
21/10/21 ,   56.25 ,   55.67 ,   56.25 ,   55.64 ,   55.67 ,       1780 ,     40
20/10/21 ,   55.67 ,   55.66 ,   55.83 ,   55.64 ,   55.66 ,        612 ,     19
19/10/21 ,   55.64 ,   55.64 ,   55.87 ,   55.64 ,   55.64 ,       1406 ,     22
18/10/21 ,   55.73 ,   55.68 ,   55.87 ,   55.64 ,   55.87 ,        620 ,     25
15/10/21 ,   55.87 ,   55.70 ,   56.35 ,   55.42 ,   56.34 ,        204 ,     52
14/10/21 ,   56.35 ,   55.98 ,   56.44 ,   55.42 ,   56.41 ,        144 ,     35
13/10/21 ,   56.44 ,   56.40 ,   56.45 ,   56.10 ,   56.45 ,        127 ,     26
11/10/21 ,   56.45 ,   56.44 ,   56.47 ,   56.02 ,   56.47 ,        224 ,     19
08/10/21 ,   55.68 ,   55.69 ,   56.32 ,   55.63 ,   55.63 ,         71 ,      8
07/10/21 ,   55.64 ,   55.79 ,   56.14 ,   55.47 ,   55.54 ,        180 ,     26
06/10/21 ,   55.78 ,   55.52 ,   56.15 ,   55.47 ,   55.89 ,       2263 ,     55
05/10/21 ,   55.89 ,   55.73 ,   55.89 ,   55.47 ,   55.84 ,      10327 ,     54
04/10/21 ,   55.76 ,   55.77 ,   55.83 ,   55.59 ,   55.83 ,        656 ,     21
01/10/21 ,   55.52 ,   55.57 ,   55.90 ,   55.52 ,   55.90 ,        575 ,     40
30/09/21 ,   55.90 ,   55.56 ,   55.90 ,   55.03 ,   55.90 ,      10272 ,     67
29/09/21 ,   55.88 ,   55.58 ,   56.63 ,   55.47 ,   56.63 ,        780 ,     27
28/09/21 ,   55.41 ,   55.86 ,   56.63 ,   53.77 ,   56.63 ,       6085 ,    162
27/09/21 ,   55.48 ,   55.51 ,   55.60 ,   55.48 ,   55.55 ,        892 ,     41
24/09/21 ,   55.51 ,   55.49 ,   56.19 ,   55.43 ,   55.47 ,        916 ,     37
23/09/21 ,   55.47 ,   55.48 ,   55.66 ,   55.47 ,   55.48 ,        828 ,     42
22/09/21 ,   55.47 ,   55.53 ,   55.69 ,   55.47 ,   55.63 ,        601 ,     41
21/09/21 ,   55.89 ,   55.69 ,   56.29 ,   55.42 ,   55.42 ,        290 ,     81
20/09/21 ,   55.47 ,   55.35 ,   55.93 ,   54.29 ,   55.52 ,        636 ,     66
17/09/21 ,   55.47 ,   55.71 ,   56.72 ,   55.47 ,   56.62 ,        694 ,     43
16/09/21 ,   56.33 ,   56.19 ,   56.61 ,   55.47 ,   56.59 ,        493 ,     53
15/09/21 ,   55.50 ,   56.16 ,   57.19 ,   55.47 ,   57.14 ,       1300 ,    849
14/09/21 ,   56.92 ,   56.89 ,   57.14 ,   56.76 ,   56.79 ,         96 ,     22
13/09/21 ,   56.79 ,   56.65 ,   56.79 ,   56.50 ,   56.52 ,        541 ,     37
10/09/21 ,   56.50 ,   56.42 ,   56.50 ,   56.33 ,   56.39 ,        595 ,     27
09/09/21 ,   55.89 ,   56.11 ,   56.12 ,   55.81 ,   56.12 ,        388 ,     27
08/09/21 ,   56.07 ,   56.18 ,   56.31 ,   55.78 ,   56.26 ,       2586 ,     64
06/09/21 ,   56.21 ,   56.21 ,   56.25 ,   56.21 ,   56.21 ,        715 ,     34
03/09/21 ,   56.21 ,   56.20 ,   57.78 ,   55.78 ,   56.24 ,       2578 ,     55
02/09/21 ,   56.23 ,   56.27 ,   57.03 ,   56.23 ,   57.03 ,        858 ,     35
01/09/21 ,   57.04 ,   56.85 ,   57.05 ,   56.25 ,   56.61 ,        744 ,     37
31/08/21 ,   56.61 ,   56.26 ,   56.61 ,   56.20 ,   56.21 ,       2046 ,     39
30/08/21 ,   56.21 ,   56.21 ,   56.43 ,   56.21 ,   56.43 ,       1116 ,     17
27/08/21 ,   56.21 ,   55.71 ,   56.22 ,   55.34 ,   55.35 ,       1070 ,     50
26/08/21 ,   55.34 ,   55.26 ,   56.17 ,   54.52 ,   54.99 ,       5323 ,    107
25/08/21 ,   54.99 ,   54.94 ,   54.99 ,   54.51 ,   54.53 ,       1535 ,     35
24/08/21 ,   54.52 ,   54.64 ,   54.79 ,   54.50 ,   54.78 ,        978 ,     35
23/08/21 ,   54.99 ,   54.92 ,   54.99 ,   54.65 ,   54.65 ,         14 ,      8
20/08/21 ,   54.65 ,   54.66 ,   54.97 ,   54.51 ,   54.51 ,        691 ,     22
19/08/21 ,   54.09 ,   54.63 ,   55.09 ,   54.09 ,   54.61 ,       1966 ,     79
18/08/21 ,   54.71 ,   54.90 ,   55.03 ,   54.51 ,   54.51 ,        515 ,     25
17/08/21 ,   54.82 ,   54.51 ,   54.96 ,   54.50 ,   54.51 ,       1984 ,     54
16/08/21 ,   54.98 ,   54.89 ,   55.09 ,   54.50 ,   55.08 ,       1411 ,     61
13/08/21 ,   55.09 ,   54.92 ,   55.09 ,   54.82 ,   54.91 ,        695 ,     38
12/08/21 ,   54.91 ,   54.66 ,   54.92 ,   54.50 ,   54.75 ,       1477 ,     55
11/08/21 ,   54.50 ,   54.45 ,   54.86 ,   53.68 ,   54.50 ,       1159 ,    175
10/08/21 ,   54.56 ,   54.58 ,   54.75 ,   54.50 ,   54.75 ,       2127 ,     64
09/08/21 ,   54.65 ,   54.72 ,   55.86 ,   54.13 ,   55.34 ,        348 ,     38
06/08/21 ,   55.30 ,   55.44 ,   55.79 ,   54.96 ,   54.96 ,        626 ,     46
05/08/21 ,   54.96 ,   54.66 ,   54.96 ,   54.45 ,   54.85 ,        661 ,     56
04/08/21 ,   54.55 ,   54.42 ,   54.55 ,   53.61 ,   54.53 ,       1563 ,     65
03/08/21 ,   54.13 ,   54.34 ,   54.95 ,   53.57 ,   54.95 ,       1181 ,     61
02/08/21 ,   54.55 ,   54.47 ,   54.94 ,   54.10 ,   54.45 ,        866 ,     46
30/07/21 ,   54.45 ,   54.49 ,   55.28 ,   54.45 ,   55.28 ,        112 ,     20
29/07/21 ,   54.56 ,   54.39 ,   54.56 ,   53.75 ,   54.35 ,        794 ,     52
28/07/21 ,   54.35 ,   54.65 ,   55.38 ,   53.71 ,   55.38 ,       1562 ,     72
27/07/21 ,   55.17 ,   55.20 ,   55.38 ,   54.84 ,   55.38 ,        250 ,     29
26/07/21 ,   55.38 ,   56.03 ,   56.47 ,   54.61 ,   56.39 ,       2198 ,    163
23/07/21 ,   56.37 ,   55.76 ,   56.61 ,   55.48 ,   56.61 ,        575 ,     65
22/07/21 ,   56.63 ,   55.87 ,   57.00 ,   55.45 ,   55.45 ,       1476 ,    511
21/07/21 ,   55.40 ,   55.21 ,   55.40 ,   55.17 ,   55.24 ,       1799 ,    683
20/07/21 ,   55.21 ,   55.16 ,   55.39 ,   54.81 ,   54.83 ,        738 ,     49
19/07/21 ,   55.43 ,   55.32 ,   55.43 ,   55.09 ,   55.13 ,       1112 ,     46
16/07/21 ,   55.08 ,   55.09 ,   55.12 ,   54.98 ,   54.98 ,       2070 ,     75
15/07/21 ,   54.98 ,   54.94 ,   55.13 ,   54.68 ,   54.69 ,       2058 ,     66
14/07/21 ,   54.65 ,   54.88 ,   55.19 ,   54.57 ,   54.83 ,       1260 ,     52
13/07/21 ,   54.45 ,   54.27 ,   54.45 ,   53.69 ,   54.43 ,        787 ,     61
12/07/21 ,   53.45 ,   52.82 ,   53.52 ,   51.74 ,   52.76 ,        910 ,     78
08/07/21 ,   51.69 ,   52.16 ,   52.82 ,   51.69 ,   52.82 ,      25453 ,    130
07/07/21 ,   52.82 ,   53.54 ,   54.50 ,   51.03 ,   54.50 ,       3752 ,    142
06/07/21 ,   54.48 ,   54.56 ,   54.93 ,   54.04 ,   54.65 ,        451 ,     43
05/07/21 ,   54.65 ,   54.24 ,   54.65 ,   53.96 ,   54.28 ,        500 ,     29
02/07/21 ,   54.32 ,   53.68 ,   55.54 ,   51.92 ,   55.53 ,       1181 ,     73
01/07/21 ,   53.96 ,   54.69 ,   56.33 ,   53.77 ,   56.33 ,        813 ,     56
30/06/21 ,   56.17 ,   55.61 ,   56.17 ,   54.90 ,   55.74 ,       1550 ,     56
29/06/21 ,   55.74 ,   55.74 ,   56.17 ,   55.52 ,   55.55 ,        390 ,     32
28/06/21 ,   55.55 ,   55.86 ,   56.61 ,   55.31 ,   56.59 ,        332 ,     56
25/06/21 ,   56.57 ,   57.32 ,   58.01 ,   55.31 ,   58.00 ,        810 ,     49
24/06/21 ,   58.01 ,   57.80 ,   58.27 ,   57.01 ,   57.85 ,        690 ,     45
23/06/21 ,   57.85 ,   58.47 ,   59.12 ,   57.58 ,   58.01 ,        469 ,     49
22/06/21 ,   58.01 ,   57.82 ,   58.68 ,   57.46 ,   58.27 ,        677 ,     52
21/06/21 ,   57.65 ,   57.96 ,   58.66 ,   57.02 ,   57.92 ,       1406 ,    120
18/06/21 ,   57.92 ,   58.13 ,   58.57 ,   57.86 ,   58.34 ,        452 ,     40
17/06/21 ,   58.15 ,   58.12 ,   58.92 ,   57.89 ,   58.92 ,        421 ,     50
16/06/21 ,   58.70 ,   58.72 ,   59.12 ,   58.07 ,   58.22 ,       1507 ,     81
15/06/21 ,   58.22 ,   57.90 ,   58.22 ,   57.58 ,   57.85 ,        332 ,     50
14/06/21 ,   57.89 ,   57.90 ,   58.27 ,   57.86 ,   58.27 ,        769 ,    226
11/06/21 ,   57.98 ,   58.06 ,   58.54 ,   57.88 ,   58.54 ,        118 ,     28
10/06/21 ,   57.95 ,   57.95 ,   57.96 ,   57.95 ,   57.95 ,         80 ,      4
09/06/21 ,   57.90 ,   57.90 ,   57.92 ,   57.77 ,   57.92 ,       1571 ,    210
08/06/21 ,   57.86 ,   57.85 ,   58.39 ,   57.50 ,   58.27 ,       3951 ,    185
07/06/21 ,   58.27 ,   58.17 ,   58.30 ,   58.02 ,   58.09 ,        972 ,     90
04/06/21 ,   58.09 ,   57.98 ,   58.09 ,   57.84 ,   58.04 ,       1153 ,     84
02/06/21 ,   58.04 ,   58.18 ,   58.47 ,   58.02 ,   58.47 ,        659 ,     50
01/06/21 ,   58.01 ,   58.08 ,   58.48 ,   57.90 ,   58.47 ,        641 ,     65
31/05/21 ,   58.48 ,   58.32 ,   58.48 ,   57.84 ,   58.36 ,       2497 ,     75
28/05/21 ,   58.48 ,   58.42 ,   58.48 ,   58.15 ,   58.38 ,        708 ,     39
27/05/21 ,   58.35 ,   58.29 ,   58.35 ,   58.23 ,   58.32 ,        520 ,     34
26/05/21 ,   58.23 ,   58.15 ,   58.35 ,   58.03 ,   58.35 ,        414 ,     28
25/05/21 ,   58.24 ,   58.27 ,   58.31 ,   58.24 ,   58.31 ,        151 ,     11
24/05/21 ,   58.31 ,   58.32 ,   58.36 ,   58.30 ,   58.36 ,        438 ,     36
21/05/21 ,   58.48 ,   58.40 ,   58.48 ,   58.36 ,   58.38 ,        572 ,     36
20/05/21 ,   58.34 ,   58.28 ,   58.39 ,   58.01 ,   58.14 ,        377 ,     32
19/05/21 ,   58.14 ,   58.12 ,   58.14 ,   58.01 ,   58.14 ,        777 ,     49
18/05/21 ,   58.13 ,   58.02 ,   58.14 ,   58.01 ,   58.14 ,       2486 ,    170
17/05/21 ,   58.13 ,   58.07 ,   58.34 ,   57.87 ,   58.34 ,       3307 ,     95
14/05/21 ,   57.61 ,   58.27 ,   58.46 ,   57.61 ,   58.38 ,       1833 ,     72
13/05/21 ,   58.34 ,   58.35 ,   58.38 ,   58.28 ,   58.28 ,         57 ,     14
12/05/21 ,   58.23 ,   58.29 ,   58.48 ,   58.17 ,   58.36 ,       1069 ,     60
11/05/21 ,   58.36 ,   58.22 ,   58.45 ,   58.06 ,   58.06 ,        209 ,     35
10/05/21 ,   58.14 ,   58.24 ,   58.47 ,   58.06 ,   58.06 ,       2042 ,    228
07/05/21 ,   58.12 ,   58.02 ,   58.13 ,   57.98 ,   57.98 ,        962 ,     69
06/05/21 ,   57.98 ,   57.91 ,   57.98 ,   57.90 ,   57.90 ,       1287 ,     64
05/05/21 ,   57.91 ,   57.86 ,   57.93 ,   57.81 ,   57.89 ,       2407 ,    131
04/05/21 ,   57.80 ,   57.86 ,   57.92 ,   57.65 ,   57.74 ,       2053 ,     91
03/05/21 ,   57.62 ,   57.70 ,   57.93 ,   57.57 ,   57.59 ,       2390 ,    122
30/04/21 ,   57.59 ,   57.58 ,   57.61 ,   57.41 ,   57.41 ,       4392 ,    244
29/04/21 ,   57.49 ,   57.45 ,   57.61 ,   57.40 ,   57.61 ,       1091 ,    149
28/04/21 ,   57.34 ,   57.31 ,   57.42 ,   57.27 ,   57.30 ,       1968 ,    110
27/04/21 ,   57.21 ,   57.07 ,   57.34 ,   56.79 ,   56.92 ,        595 ,     67
26/04/21 ,   56.94 ,   56.82 ,   57.41 ,   56.55 ,   57.41 ,       1866 ,    137
23/04/21 ,   57.49 ,   57.45 ,   57.59 ,   56.70 ,   56.89 ,        423 ,     53
22/04/21 ,   56.89 ,   56.51 ,   56.89 ,   56.18 ,   56.71 ,        401 ,     31
20/04/21 ,   56.81 ,   56.48 ,   56.88 ,   55.73 ,   55.73 ,        373 ,     32
19/04/21 ,   55.73 ,   56.20 ,   58.17 ,   52.76 ,   57.67 ,      13298 ,    750
16/04/21 ,   57.82 ,   57.80 ,   58.22 ,   57.67 ,   57.67 ,       1202 ,     85
15/04/21 ,   58.23 ,   58.13 ,   58.26 ,   57.63 ,   57.73 ,       5652 ,    724
14/04/21 ,   57.74 ,   57.78 ,   58.20 ,   57.73 ,   57.88 ,        424 ,     47
13/04/21 ,   58.00 ,   58.20 ,   58.26 ,   57.83 ,   58.25 ,       6495 ,    121
12/04/21 ,   58.26 ,   57.90 ,   58.26 ,   57.63 ,   58.08 ,        695 ,     60
09/04/21 ,   58.14 ,   57.42 ,   58.16 ,   56.93 ,   56.93 ,        730 ,    242
08/04/21 ,   56.93 ,   56.82 ,   56.93 ,   56.79 ,   56.79 ,       1102 ,     89
07/04/21 ,   56.58 ,   56.63 ,   56.80 ,   56.46 ,   56.75 ,        710 ,     70
06/04/21 ,   56.73 ,   56.80 ,   56.95 ,   56.45 ,   56.47 ,       1961 ,    135
05/04/21 ,   56.46 ,   56.84 ,   57.53 ,   56.45 ,   57.28 ,       1809 ,    107
01/04/21 ,   57.53 ,   57.38 ,   57.94 ,   57.29 ,   57.94 ,        722 ,     58
31/03/21 ,   57.95 ,   57.91 ,   57.95 ,   57.15 ,   57.27 ,       3792 ,     53
30/03/21 ,   57.23 ,   56.99 ,   57.32 ,   56.92 ,   56.97 ,       1187 ,     70
29/03/21 ,   56.97 ,   57.08 ,   57.39 ,   56.93 ,   57.39 ,        729 ,     34
26/03/21 ,   57.14 ,   56.94 ,   57.39 ,   56.43 ,   57.14 ,        674 ,     56
25/03/21 ,   56.97 ,   56.78 ,   57.22 ,   56.34 ,   56.93 ,        387 ,     42
24/03/21 ,   56.93 ,   56.96 ,   57.22 ,   56.46 ,   56.67 ,        360 ,     44
23/03/21 ,   56.67 ,   57.11 ,   57.38 ,   55.48 ,   55.48 ,        733 ,     46
22/03/21 ,   56.73 ,   56.63 ,   57.29 ,   55.88 ,   55.88 ,        326 ,     49
19/03/21 ,   55.47 ,   56.35 ,   57.38 ,   55.47 ,   56.31 ,       1666 ,     92
18/03/21 ,   56.31 ,   56.85 ,   57.48 ,   56.31 ,   57.14 ,       1986 ,    119
17/03/21 ,   57.17 ,   57.23 ,   57.92 ,   57.17 ,   57.48 ,        274 ,     35
16/03/21 ,   57.14 ,   57.26 ,   57.86 ,   57.14 ,   57.23 ,        953 ,     90
15/03/21 ,   57.95 ,   57.76 ,   57.95 ,   57.18 ,   57.92 ,        659 ,     64
12/03/21 ,   57.95 ,   57.80 ,   57.95 ,   57.11 ,   57.11 ,       2334 ,     56
11/03/21 ,   57.10 ,   56.99 ,   57.14 ,   56.37 ,   57.14 ,        737 ,     38
10/03/21 ,   56.97 ,   56.77 ,   57.11 ,   56.32 ,   56.32 ,        351 ,     44
09/03/21 ,   56.31 ,   56.32 ,   57.14 ,   55.58 ,   56.96 ,        349 ,     46
08/03/21 ,   57.10 ,   56.42 ,   57.94 ,   55.47 ,   55.47 ,        418 ,     46
05/03/21 ,   56.05 ,   55.96 ,   56.43 ,   55.09 ,   55.09 ,        408 ,     46
04/03/21 ,   55.10 ,   55.12 ,   57.01 ,   54.35 ,   55.19 ,       1752 ,     71
03/03/21 ,   55.19 ,   55.52 ,   57.67 ,   54.34 ,   56.04 ,       2447 ,     87
02/03/21 ,   56.04 ,   56.33 ,   57.59 ,   55.96 ,   57.59 ,        682 ,     66
01/03/21 ,   56.52 ,   56.32 ,   57.67 ,   56.11 ,   57.67 ,        577 ,     72
26/02/21 ,   57.65 ,   56.66 ,   57.65 ,   56.18 ,   56.44 ,       3698 ,    112
25/02/21 ,   56.11 ,   56.81 ,   57.38 ,   56.08 ,   57.37 ,        916 ,     95
24/02/21 ,   57.38 ,   57.10 ,   57.38 ,   56.87 ,   57.38 ,        442 ,     53
23/02/21 ,   57.38 ,   57.33 ,   57.65 ,   57.21 ,   57.62 ,        284 ,     32
22/02/21 ,   56.89 ,   57.59 ,   58.43 ,   56.89 ,   58.03 ,       1130 ,     94
19/02/21 ,   58.03 ,   58.27 ,   58.54 ,   57.92 ,   58.54 ,       1596 ,    104
18/02/21 ,   58.54 ,   58.66 ,   58.76 ,   58.54 ,   58.63 ,        921 ,     85
17/02/21 ,   58.63 ,   58.60 ,   58.76 ,   58.36 ,   58.36 ,        231 ,     38
12/02/21 ,   58.36 ,   58.97 ,   60.57 ,   58.21 ,   60.57 ,       5508 ,    226
11/02/21 ,   59.78 ,   59.85 ,   60.73 ,   59.55 ,   60.44 ,        740 ,     61
10/02/21 ,   59.81 ,   59.94 ,   60.57 ,   59.81 ,   60.20 ,       2341 ,    156
09/02/21 ,   60.07 ,   59.87 ,   60.22 ,   59.81 ,   60.22 ,       1036 ,    109
08/02/21 ,   59.82 ,   60.68 ,   63.51 ,   59.81 ,   60.39 ,       3583 ,    244
05/02/21 ,   60.01 ,   60.16 ,   60.43 ,   60.01 ,   60.37 ,        236 ,     30
04/02/21 ,   60.10 ,   60.11 ,   60.43 ,   60.01 ,   60.12 ,        762 ,     31
03/02/21 ,   59.83 ,   60.19 ,   60.80 ,   59.83 ,   60.69 ,        839 ,     69
02/02/21 ,   60.70 ,   60.61 ,   60.70 ,   60.11 ,   60.11 ,        236 ,     42
01/02/21 ,   60.12 ,   60.25 ,   60.83 ,   60.11 ,   60.74 ,       1770 ,    105
29/01/21 ,   60.71 ,   60.57 ,   60.71 ,   60.11 ,   60.37 ,        977 ,     49
28/01/21 ,   60.11 ,   60.12 ,   60.32 ,   59.84 ,   60.11 ,        849 ,     62
27/01/21 ,   60.11 ,   59.91 ,   60.17 ,   59.61 ,   59.64 ,       2236 ,     61
26/01/21 ,   59.64 ,   59.67 ,   60.00 ,   59.50 ,   59.68 ,        787 ,     67
22/01/21 ,   59.68 ,   59.65 ,   59.93 ,   59.61 ,   59.93 ,       2074 ,    139
21/01/21 ,   60.06 ,   60.09 ,   60.32 ,   59.83 ,   59.83 ,       1461 ,     36
20/01/21 ,   59.67 ,   59.69 ,   60.81 ,   59.62 ,   60.81 ,       2296 ,    196
19/01/21 ,   60.83 ,   60.37 ,   60.83 ,   59.65 ,   59.98 ,       1065 ,     71
18/01/21 ,   59.98 ,   59.72 ,   60.15 ,   59.30 ,   59.54 ,       3408 ,    262
15/01/21 ,   60.00 ,   59.72 ,   60.31 ,   59.52 ,   60.31 ,       1652 ,    136
14/01/21 ,   59.65 ,   59.73 ,   60.43 ,   59.43 ,   59.61 ,        851 ,     62
13/01/21 ,   59.39 ,   60.14 ,   60.85 ,   59.25 ,   59.93 ,       2431 ,    146
12/01/21 ,   59.95 ,   59.69 ,   60.85 ,   59.20 ,   60.85 ,        943 ,     73
11/01/21 ,   60.11 ,   60.77 ,   60.85 ,   59.96 ,   59.96 ,       1211 ,     63
08/01/21 ,   60.70 ,   60.47 ,   60.70 ,   59.64 ,   59.87 ,       1086 ,     55
07/01/21 ,   59.93 ,   59.85 ,   60.70 ,   59.24 ,   59.92 ,       5698 ,    234
06/01/21 ,   59.80 ,   59.72 ,   60.04 ,   59.38 ,   59.56 ,       1666 ,     97
05/01/21 ,   59.56 ,   59.49 ,   59.88 ,   59.34 ,   59.88 ,       1357 ,    108
04/01/21 ,   59.88 ,   59.88 ,   60.09 ,   59.64 ,   60.04 ,        978 ,     78
30/12/20 ,   59.70 ,   59.84 ,   60.18 ,   59.12 ,   59.37 ,       1551 ,    101
29/12/20 ,   59.37 ,   59.28 ,   60.27 ,   59.03 ,   60.27 ,       2273 ,    120
28/12/20 ,   59.42 ,   59.79 ,   60.29 ,   59.42 ,   60.29 ,       4925 ,    140
23/12/20 ,   60.29 ,   60.23 ,   60.69 ,   59.44 ,   60.29 ,       1558 ,     79
22/12/20 ,   59.39 ,   59.78 ,   61.96 ,   59.39 ,   61.96 ,      12439 ,    209
21/12/20 ,   61.96 ,   61.67 ,   62.36 ,   61.13 ,   62.33 ,       1113 ,     50
18/12/20 ,   62.35 ,   61.51 ,   62.35 ,   60.70 ,   60.79 ,       1560 ,     47
17/12/20 ,   60.79 ,   60.48 ,   60.96 ,   60.01 ,   60.96 ,        731 ,     57
16/12/20 ,   60.95 ,   61.06 ,   61.52 ,   60.95 ,   61.52 ,        511 ,     57
15/12/20 ,   61.52 ,   61.47 ,   61.52 ,   61.30 ,   61.43 ,        840 ,     53
14/12/20 ,   61.52 ,   61.60 ,   62.35 ,   61.40 ,   61.52 ,        375 ,     52
11/12/20 ,   62.28 ,   62.03 ,   62.28 ,   60.68 ,   60.68 ,        960 ,     46
10/12/20 ,   60.89 ,   61.11 ,   61.35 ,   60.69 ,   60.72 ,        716 ,     55
09/12/20 ,   60.72 ,   60.80 ,   61.00 ,   60.72 ,   60.95 ,        746 ,     62
08/12/20 ,   61.12 ,   60.89 ,   61.92 ,   60.68 ,   60.95 ,        299 ,     51
07/12/20 ,   60.90 ,   61.22 ,   61.88 ,   60.89 ,   61.64 ,        919 ,     76
04/12/20 ,   62.08 ,   62.06 ,   62.29 ,   61.88 ,   61.88 ,        258 ,     27
03/12/20 ,   61.88 ,   61.61 ,   62.24 ,   61.48 ,   61.49 ,        950 ,     56
02/12/20 ,   61.48 ,   61.70 ,   62.29 ,   61.44 ,   62.29 ,        291 ,     35
01/12/20 ,   62.30 ,   62.03 ,   62.30 ,   61.43 ,   61.92 ,       2195 ,     77
30/11/20 ,   61.94 ,   62.07 ,   62.30 ,   61.90 ,   62.30 ,       1197 ,     58
27/11/20 ,   62.30 ,   62.27 ,   62.30 ,   62.21 ,   62.29 ,        309 ,     28
26/11/20 ,   62.30 ,   62.21 ,   62.30 ,   61.90 ,   62.29 ,        331 ,     30
25/11/20 ,   62.30 ,   62.26 ,   62.30 ,   61.98 ,   61.98 ,       1180 ,    158
24/11/20 ,   61.98 ,   62.17 ,   62.30 ,   61.92 ,   61.92 ,        457 ,     39
23/11/20 ,   61.90 ,   62.12 ,   62.52 ,   61.89 ,   62.52 ,       1342 ,     64
20/11/20 ,   62.52 ,   62.35 ,   62.63 ,   61.92 ,   62.30 ,        219 ,     20
19/11/20 ,   63.13 ,   62.68 ,   63.23 ,   61.89 ,   61.89 ,       1697 ,    120
18/11/20 ,   61.89 ,   62.49 ,   63.19 ,   61.89 ,   63.04 ,       1265 ,     77
17/11/20 ,   63.12 ,   63.01 ,   63.19 ,   62.79 ,   63.00 ,       1861 ,     52
16/11/20 ,   63.04 ,   62.91 ,   63.08 ,   62.68 ,   62.68 ,        303 ,     48
13/11/20 ,   63.00 ,   62.70 ,   63.00 ,   62.32 ,   62.34 ,        236 ,     35
12/11/20 ,   62.32 ,   62.60 ,   63.35 ,   62.31 ,   63.35 ,        498 ,     46
11/11/20 ,   63.22 ,   63.58 ,   64.22 ,   61.92 ,   64.22 ,        921 ,     67
10/11/20 ,   64.22 ,   62.98 ,   64.22 ,   61.11 ,   61.11 ,       3014 ,     65
09/11/20 ,   61.82 ,   62.50 ,   63.13 ,   61.82 ,   63.12 ,        318 ,     66
06/11/20 ,   63.13 ,   62.73 ,   63.72 ,   61.79 ,   62.56 ,       1365 ,     71
05/11/20 ,   62.22 ,   61.70 ,   62.22 ,   60.57 ,   60.95 ,       1845 ,     65
04/11/20 ,   61.32 ,   59.91 ,   61.37 ,   59.00 ,   59.24 ,       1130 ,     62
03/11/20 ,   58.98 ,   59.22 ,   62.08 ,   58.89 ,   62.08 ,       1533 ,    697
30/10/20 ,   58.89 ,   59.71 ,   60.16 ,   58.89 ,   59.64 ,       4149 ,    690
29/10/20 ,   59.21 ,   59.46 ,   60.17 ,   58.89 ,   60.17 ,        800 ,     80
28/10/20 ,   60.17 ,   60.61 ,   61.42 ,   60.16 ,   61.42 ,       2163 ,    130
27/10/20 ,   61.43 ,   61.65 ,   61.97 ,   61.37 ,   61.97 ,        839 ,     69
26/10/20 ,   62.06 ,   62.03 ,   62.22 ,   61.86 ,   61.87 ,        479 ,     55
23/10/20 ,   61.85 ,   62.25 ,   62.60 ,   61.85 ,   62.56 ,        944 ,     75
22/10/20 ,   62.28 ,   62.43 ,   62.60 ,   62.22 ,   62.25 ,        361 ,     53
21/10/20 ,   62.25 ,   62.39 ,   64.25 ,   62.23 ,   64.25 ,       1379 ,     98
20/10/20 ,   63.05 ,   63.65 ,   64.56 ,   63.04 ,   63.29 ,        347 ,     40
19/10/20 ,   63.29 ,   64.00 ,   64.56 ,   63.29 ,   63.40 ,        601 ,     55
16/10/20 ,   63.40 ,   62.49 ,   63.40 ,   62.23 ,   62.27 ,        811 ,     47
15/10/20 ,   62.27 ,   62.85 ,   63.43 ,   62.06 ,   62.22 ,       1927 ,    155
14/10/20 ,   62.22 ,   62.14 ,   62.53 ,   61.82 ,   61.92 ,        773 ,     50
13/10/20 ,   62.22 ,   62.28 ,   62.50 ,   62.22 ,   62.32 ,        572 ,     39
09/10/20 ,   62.31 ,   62.14 ,   62.31 ,   61.88 ,   62.18 ,        679 ,     44
08/10/20 ,   61.88 ,   61.93 ,   62.50 ,   61.81 ,   62.50 ,        772 ,     48
07/10/20 ,   62.23 ,   62.32 ,   62.60 ,   62.23 ,   62.24 ,        531 ,     35
06/10/20 ,   62.23 ,   62.34 ,   62.60 ,   62.23 ,   62.48 ,        369 ,     51
05/10/20 ,   62.48 ,   62.01 ,   62.60 ,   60.57 ,   62.22 ,       1020 ,     87
02/10/20 ,   62.35 ,   62.35 ,   62.60 ,   62.22 ,   62.27 ,        832 ,     32
01/10/20 ,   62.43 ,   62.55 ,   63.04 ,   62.23 ,   62.77 ,        903 ,     65
30/09/20 ,   62.83 ,   62.93 ,   63.43 ,   62.67 ,   63.42 ,        354 ,     46
29/09/20 ,   63.21 ,   63.25 ,   63.81 ,   63.05 ,   63.23 ,        267 ,     31
28/09/20 ,   63.23 ,   63.65 ,   64.60 ,   62.67 ,   63.71 ,        290 ,     56
25/09/20 ,   63.26 ,   63.52 ,   64.63 ,   63.26 ,   63.88 ,        541 ,     50
24/09/20 ,   63.37 ,   63.93 ,   64.72 ,   63.32 ,   63.59 ,        818 ,     61
23/09/20 ,   63.88 ,   64.04 ,   64.21 ,   63.88 ,   64.19 ,        233 ,     35
22/09/20 ,   64.22 ,   64.41 ,   65.19 ,   64.03 ,   65.19 ,        376 ,     46
21/09/20 ,   65.19 ,   64.59 ,   65.20 ,   64.26 ,   64.83 ,        813 ,     62
18/09/20 ,   64.83 ,   65.19 ,   65.88 ,   64.73 ,   65.53 ,        661 ,     56
17/09/20 ,   65.53 ,   65.35 ,   65.82 ,   64.69 ,   65.52 ,        354 ,     55
16/09/20 ,   65.52 ,   64.83 ,   65.52 ,   64.13 ,   64.13 ,        688 ,     52
15/09/20 ,   64.13 ,   64.41 ,   64.69 ,   63.88 ,   64.44 ,       1202 ,     50
14/09/20 ,   63.87 ,   63.98 ,   64.45 ,   63.44 ,   64.44 ,        941 ,    281
11/09/20 ,   64.44 ,   64.45 ,   65.87 ,   64.02 ,   65.87 ,        518 ,     40
10/09/20 ,   64.44 ,   64.43 ,   66.30 ,   63.88 ,   66.30 ,        801 ,     60
09/09/20 ,   64.78 ,   64.78 ,   65.37 ,   64.42 ,   65.28 ,        502 ,     42
08/09/20 ,   65.30 ,   65.00 ,   66.30 ,   64.37 ,   64.37 ,        916 ,     37
04/09/20 ,   63.54 ,   64.20 ,   66.29 ,   63.29 ,   66.17 ,        768 ,     72
03/09/20 ,   65.04 ,   65.30 ,   65.52 ,   64.27 ,   65.30 ,        197 ,     37
02/09/20 ,   65.48 ,   65.47 ,   66.30 ,   64.97 ,   65.54 ,        667 ,     41
01/09/20 ,   65.53 ,   64.94 ,   65.54 ,   63.24 ,   64.04 ,        573 ,     42
31/08/20 ,   65.11 ,   64.40 ,   65.30 ,   63.23 ,   63.23 ,        708 ,     58
28/08/20 ,   63.32 ,   65.00 ,   65.45 ,   62.82 ,   65.43 ,       8027 ,     52
27/08/20 ,   65.11 ,   64.84 ,   65.41 ,   63.78 ,   63.88 ,        699 ,     56
26/08/20 ,   63.44 ,   63.93 ,   65.42 ,   62.35 ,   62.68 ,        518 ,     64
25/08/20 ,   62.60 ,   62.41 ,   62.60 ,   62.31 ,   62.31 ,        423 ,     49
24/08/20 ,   62.68 ,   62.76 ,   63.68 ,   62.30 ,   63.68 ,        676 ,    184
21/08/20 ,   62.22 ,   62.28 ,   63.03 ,   62.22 ,   63.03 ,       1107 ,     70
20/08/20 ,   62.49 ,   62.49 ,   63.21 ,   62.32 ,   63.21 ,        100 ,     16
19/08/20 ,   62.24 ,   62.82 ,   64.00 ,   62.24 ,   63.05 ,        959 ,     72
18/08/20 ,   63.05 ,   62.89 ,   63.13 ,   62.24 ,   62.32 ,        106 ,     23
17/08/20 ,   62.32 ,   62.84 ,   63.14 ,   62.32 ,   63.05 ,        635 ,     53
14/08/20 ,   63.05 ,   65.43 ,   66.19 ,   61.83 ,   61.83 ,       6347 ,    108
13/08/20 ,   61.37 ,   61.75 ,   63.88 ,   61.37 ,   63.88 ,      16014 ,    147
12/08/20 ,   63.88 ,   63.91 ,   66.14 ,   62.77 ,   62.77 ,       2390 ,     87
11/08/20 ,   62.77 ,   62.53 ,   62.92 ,   62.35 ,   62.77 ,        947 ,     50
10/08/20 ,   62.77 ,   62.55 ,   62.93 ,   62.17 ,   62.21 ,        516 ,     57
07/08/20 ,   62.22 ,   61.71 ,   62.22 ,   61.59 ,   61.60 ,       1259 ,     81
06/08/20 ,   61.59 ,   61.60 ,   62.42 ,   61.50 ,   61.50 ,        280 ,     42
05/08/20 ,   61.81 ,   61.52 ,   62.19 ,   61.45 ,   62.19 ,       1794 ,     63
04/08/20 ,   61.63 ,   61.65 ,   61.97 ,   61.46 ,   61.68 ,       1163 ,     96
03/08/20 ,   61.45 ,   61.70 ,   62.03 ,   61.45 ,   61.73 ,       1174 ,    101
31/07/20 ,   61.72 ,   61.95 ,   62.41 ,   61.68 ,   62.41 ,        344 ,     37
30/07/20 ,   62.42 ,   61.80 ,   62.49 ,   61.72 ,   61.74 ,        501 ,     24
29/07/20 ,   61.74 ,   61.68 ,   61.74 ,   61.49 ,   61.69 ,        507 ,     37
28/07/20 ,   61.74 ,   61.77 ,   61.89 ,   61.68 ,   61.72 ,       1434 ,     93
27/07/20 ,   61.69 ,   61.70 ,   62.65 ,   61.68 ,   61.70 ,       2670 ,     99
24/07/20 ,   62.30 ,   62.18 ,   62.52 ,   62.01 ,   62.19 ,       1040 ,     68
23/07/20 ,   62.86 ,   62.35 ,   62.86 ,   61.68 ,   62.72 ,       1595 ,    102
22/07/20 ,   62.72 ,   62.52 ,   62.81 ,   62.10 ,   62.72 ,       1324 ,     88
21/07/20 ,   62.81 ,   62.63 ,   62.82 ,   62.11 ,   62.11 ,       1568 ,     74
20/07/20 ,   62.11 ,   62.15 ,   62.80 ,   62.10 ,   62.80 ,       2046 ,     96
17/07/20 ,   62.15 ,   62.17 ,   62.80 ,   62.10 ,   62.80 ,       1566 ,     70
16/07/20 ,   62.80 ,   62.24 ,   62.81 ,   61.77 ,   61.77 ,       1206 ,     69
15/07/20 ,   61.70 ,   61.68 ,   62.09 ,   61.48 ,   61.68 ,       1145 ,     66
14/07/20 ,   61.88 ,   61.77 ,   62.08 ,   61.68 ,   62.08 ,       1470 ,     72
13/07/20 ,   62.09 ,   62.05 ,   62.49 ,   61.68 ,   62.06 ,       1538 ,     85
10/07/20 ,   62.06 ,   62.14 ,   63.30 ,   61.69 ,   63.30 ,       1134 ,    118
09/07/20 ,   62.40 ,   62.50 ,   62.95 ,   62.25 ,   62.25 ,       7925 ,     51
08/07/20 ,   62.25 ,   62.08 ,   63.30 ,   61.68 ,   63.30 ,       4485 ,    183
07/07/20 ,   62.52 ,   62.92 ,   63.74 ,   62.50 ,   63.74 ,       1022 ,     84
06/07/20 ,   62.91 ,   62.67 ,   64.36 ,   62.10 ,   64.36 ,       3217 ,    186
03/07/20 ,   64.36 ,   64.26 ,   64.56 ,   63.92 ,   64.40 ,        525 ,     66
02/07/20 ,   64.15 ,   64.11 ,   64.71 ,   62.56 ,   64.56 ,       3110 ,     65
01/07/20 ,   62.91 ,   62.74 ,   64.55 ,   62.07 ,   62.20 ,        908 ,     86
30/06/20 ,   62.07 ,   62.76 ,   63.31 ,   62.07 ,   63.31 ,       1608 ,    108
29/06/20 ,   63.53 ,   65.45 ,   66.63 ,   63.53 ,   66.63 ,        994 ,    121
26/06/20 ,   63.53 ,   63.49 ,   65.38 ,   62.48 ,   62.49 ,        560 ,     82
25/06/20 ,   61.88 ,   61.97 ,   62.12 ,   61.88 ,   61.96 ,        816 ,     65
24/06/20 ,   61.88 ,   61.82 ,   62.12 ,   61.48 ,   62.10 ,       4529 ,     88
23/06/20 ,   62.10 ,   62.33 ,   63.83 ,   60.86 ,   63.83 ,       1712 ,    117
22/06/20 ,   62.95 ,   64.38 ,   65.41 ,   62.95 ,   64.36 ,       2388 ,    108
19/06/20 ,   64.36 ,   64.40 ,   64.86 ,   64.00 ,   64.86 ,       1179 ,     92
18/06/20 ,   64.76 ,   65.56 ,   66.22 ,   64.72 ,   65.41 ,        647 ,     73
17/06/20 ,   65.46 ,   65.05 ,   66.24 ,   64.01 ,   64.59 ,        710 ,     67
16/06/20 ,   64.04 ,   64.95 ,   66.19 ,   63.94 ,   66.19 ,        724 ,     98
15/06/20 ,   64.14 ,   63.82 ,   64.26 ,   63.70 ,   63.70 ,        498 ,     69
12/06/20 ,   63.82 ,   64.39 ,   65.78 ,   62.92 ,   65.78 ,       1022 ,    117
10/06/20 ,   65.78 ,   65.97 ,   66.70 ,   65.42 ,   66.40 ,       1147 ,     99
09/06/20 ,   66.40 ,   66.37 ,   67.05 ,   65.88 ,   66.25 ,       2539 ,    106
08/06/20 ,   67.46 ,   67.33 ,   67.71 ,   67.06 ,   67.71 ,        859 ,     65
05/06/20 ,   66.25 ,   66.50 ,   67.86 ,   64.38 ,   67.49 ,       2161 ,    109
04/06/20 ,   67.05 ,   64.96 ,   67.87 ,   62.91 ,   62.91 ,       1115 ,     61
03/06/20 ,   63.35 ,   63.08 ,   63.35 ,   62.75 ,   62.75 ,       2624 ,    101
02/06/20 ,   62.75 ,   62.75 ,   62.95 ,   62.50 ,   62.81 ,       1050 ,     89
01/06/20 ,   62.81 ,   62.95 ,   63.38 ,   62.74 ,   63.38 ,        540 ,     54
29/05/20 ,   63.37 ,   62.72 ,   63.37 ,   61.23 ,   63.30 ,       1462 ,     97
28/05/20 ,   62.50 ,   62.90 ,   63.30 ,   62.50 ,   63.30 ,        792 ,     72
27/05/20 ,   63.31 ,   62.28 ,   63.31 ,   60.72 ,   60.99 ,        566 ,     64
26/05/20 ,   60.99 ,   60.61 ,   61.06 ,   60.43 ,   60.97 ,       1113 ,     76
25/05/20 ,   60.97 ,   60.63 ,   61.06 ,   60.44 ,   60.46 ,       1612 ,     55
22/05/20 ,   60.45 ,   60.62 ,   60.77 ,   60.44 ,   60.77 ,        322 ,     34
21/05/20 ,   60.77 ,   60.67 ,   61.07 ,   60.44 ,   60.45 ,        740 ,     46
20/05/20 ,   60.44 ,   60.95 ,   61.67 ,   60.44 ,   60.44 ,       1207 ,    160
19/05/20 ,   61.01 ,   60.99 ,   61.02 ,   60.81 ,   61.02 ,        171 ,     19
18/05/20 ,   60.85 ,   60.55 ,   61.04 ,   60.18 ,   60.31 ,        743 ,     73
15/05/20 ,   60.12 ,   60.17 ,   60.93 ,   60.12 ,   60.85 ,        857 ,     53
14/05/20 ,   60.44 ,   60.82 ,   60.98 ,   60.44 ,   60.95 ,        265 ,     48
13/05/20 ,   61.32 ,   61.73 ,   63.08 ,   60.93 ,   63.08 ,        287 ,    108
12/05/20 ,   63.31 ,   61.97 ,   63.31 ,   61.01 ,   62.08 ,       1825 ,    226
11/05/20 ,   61.01 ,   60.67 ,   62.08 ,   60.12 ,   60.79 ,       1085 ,     82
08/05/20 ,   60.79 ,   60.89 ,   62.10 ,   60.44 ,   60.82 ,        653 ,     54
07/05/20 ,   60.86 ,   60.96 ,   61.82 ,   60.47 ,   61.23 ,       1240 ,     98
06/05/20 ,   61.08 ,   61.76 ,   62.91 ,   61.07 ,   62.91 ,        781 ,     63
05/05/20 ,   60.94 ,   60.86 ,   62.90 ,   60.44 ,   62.90 ,       1088 ,     71
04/05/20 ,   61.85 ,   61.40 ,   63.31 ,   59.64 ,   63.31 ,        941 ,     77
30/04/20 ,   63.31 ,   63.28 ,   64.20 ,   63.17 ,   64.20 ,       1140 ,     79
29/04/20 ,   63.30 ,   62.84 ,   64.28 ,   62.50 ,   62.50 ,       1088 ,     93
28/04/20 ,   62.09 ,   61.65 ,   62.50 ,   61.18 ,   61.66 ,       1095 ,     66
27/04/20 ,   61.66 ,   61.22 ,   63.56 ,   59.53 ,   63.12 ,        728 ,     67
24/04/20 ,   62.35 ,   61.41 ,   63.39 ,   59.61 ,   60.77 ,       1211 ,     61
23/04/20 ,   60.61 ,   60.77 ,   62.16 ,   60.17 ,   60.61 ,       2412 ,    123
22/04/20 ,   60.61 ,   60.08 ,   60.85 ,   58.76 ,   58.76 ,        903 ,     48
20/04/20 ,   59.46 ,   59.52 ,   59.97 ,   59.21 ,   59.97 ,        501 ,     57
17/04/20 ,   60.07 ,   59.64 ,   61.23 ,   59.61 ,   59.61 ,        819 ,     40
16/04/20 ,   59.61 ,   59.03 ,   61.63 ,   58.76 ,   61.28 ,       4570 ,    160
15/04/20 ,   61.24 ,   61.09 ,   61.98 ,   60.07 ,   61.98 ,       1156 ,    115
14/04/20 ,   61.72 ,   61.97 ,   63.61 ,   61.07 ,   61.68 ,        991 ,     55
13/04/20 ,   61.81 ,   59.90 ,   61.81 ,   59.40 ,   59.40 ,       9887 ,     62
09/04/20 ,   59.25 ,   59.13 ,   59.58 ,   57.40 ,   57.47 ,        292 ,     38
08/04/20 ,   57.40 ,   57.96 ,   59.18 ,   57.40 ,   57.52 ,       2025 ,     69
07/04/20 ,   57.53 ,   58.62 ,   60.85 ,   57.53 ,   60.02 ,       2204 ,     72
06/04/20 ,   55.89 ,   57.15 ,   58.76 ,   55.89 ,   56.34 ,       1693 ,     69
03/04/20 ,   54.62 ,   55.53 ,   59.50 ,   54.62 ,   59.43 ,      13291 ,    103
02/04/20 ,   59.48 ,   59.48 ,   60.00 ,   57.93 ,   57.93 ,       1097 ,     44
01/04/20 ,   59.26 ,   58.54 ,   60.02 ,   57.92 ,   60.02 ,       1210 ,     61
31/03/20 ,   59.18 ,   59.60 ,   59.96 ,   58.06 ,   58.06 ,      17235 ,     44
30/03/20 ,   58.98 ,   59.62 ,   61.23 ,   57.97 ,   59.61 ,       1180 ,     51
27/03/20 ,   60.09 ,   59.55 ,   61.85 ,   58.32 ,   60.07 ,       1021 ,     51
26/03/20 ,   60.03 ,   58.95 ,   60.03 ,   57.92 ,   58.76 ,       3216 ,    309
25/03/20 ,   58.76 ,   58.12 ,   59.68 ,   57.20 ,   57.20 ,       1300 ,     54
24/03/20 ,   56.60 ,   58.01 ,   61.91 ,   56.60 ,   59.69 ,        727 ,     36
23/03/20 ,   56.70 ,   57.90 ,   62.10 ,   50.51 ,   62.10 ,       2097 ,    193
20/03/20 ,   62.81 ,   62.70 ,   63.42 ,   58.91 ,   59.61 ,      19401 ,     75
19/03/20 ,   61.81 ,   52.06 ,   61.84 ,   42.21 ,   61.84 ,       5830 ,    160
18/03/20 ,   58.76 ,   60.12 ,   64.56 ,   57.12 ,   64.56 ,       6409 ,    232
17/03/20 ,   65.75 ,   65.58 ,   70.60 ,   63.44 ,   70.60 ,       5357 ,    238
16/03/20 ,   70.77 ,   68.21 ,   75.25 ,   67.50 ,   75.25 ,       5395 ,    282
13/03/20 ,   75.33 ,   75.84 ,   80.32 ,   74.09 ,   74.49 ,       1109 ,     87
12/03/20 ,   74.49 ,   75.68 ,   79.45 ,   67.05 ,   79.14 ,       9895 ,    426
11/03/20 ,   80.32 ,   81.97 ,   82.66 ,   80.32 ,   81.59 ,       2085 ,    157
10/03/20 ,   81.80 ,   81.48 ,   81.82 ,   80.77 ,   81.10 ,       2155 ,    157
09/03/20 ,   81.10 ,   80.81 ,   84.22 ,   79.05 ,   84.21 ,       4600 ,    216
06/03/20 ,   83.87 ,   83.67 ,   84.76 ,   83.28 ,   84.61 ,      11031 ,    313
05/03/20 ,   84.56 ,   85.48 ,   86.35 ,   84.56 ,   85.94 ,       4353 ,    161
04/03/20 ,   85.94 ,   85.82 ,   86.32 ,   85.73 ,   85.73 ,       1068 ,     92
03/03/20 ,   85.69 ,   85.28 ,   85.73 ,   84.10 ,   84.69 ,       1223 ,     79
02/03/20 ,   83.82 ,   83.88 ,   84.85 ,   83.67 ,   84.85 ,       1511 ,    116
28/02/20 ,   83.87 ,   84.21 ,   84.89 ,   82.69 ,   84.76 ,       3199 ,    166
27/02/20 ,   84.32 ,   84.30 ,   84.95 ,   81.77 ,   84.38 ,       2669 ,    500
26/02/20 ,   84.38 ,   83.88 ,   84.86 ,   81.64 ,   84.72 ,       8312 ,    275
21/02/20 ,   85.82 ,   86.27 ,   87.07 ,   85.82 ,   87.07 ,       1159 ,     95
20/02/20 ,   86.51 ,   86.65 ,   87.25 ,   85.59 ,   85.59 ,        940 ,     70
19/02/20 ,   85.58 ,   85.77 ,   86.37 ,   85.40 ,   85.73 ,        758 ,     83
18/02/20 ,   85.73 ,   85.15 ,   85.73 ,   84.68 ,   85.73 ,       1490 ,    140
17/02/20 ,   85.73 ,   84.74 ,   85.73 ,   84.72 ,   85.73 ,       8064 ,    606
14/02/20 ,   85.20 ,   84.87 ,   85.73 ,   84.42 ,   84.93 ,        967 ,    126
13/02/20 ,   84.80 ,   84.68 ,   84.86 ,   84.10 ,   84.86 ,       1946 ,     89
12/02/20 ,   84.86 ,   84.70 ,   85.72 ,   84.34 ,   84.94 ,       1389 ,    110
11/02/20 ,   84.74 ,   84.41 ,   85.59 ,   83.67 ,   84.51 ,       2099 ,    159
10/02/20 ,   84.25 ,   84.62 ,   85.92 ,   84.24 ,   85.92 ,       9380 ,    133
07/02/20 ,   85.70 ,   85.27 ,   87.53 ,   84.75 ,   86.53 ,       9154 ,    212
06/02/20 ,   86.53 ,   86.87 ,   87.52 ,   85.93 ,   86.71 ,       1226 ,    310
05/02/20 ,   87.02 ,   86.35 ,   88.32 ,   86.14 ,   86.30 ,       6320 ,    472
04/02/20 ,   86.31 ,   86.03 ,   86.55 ,   85.88 ,   85.88 ,       6116 ,    333
03/02/20 ,   85.98 ,   85.67 ,   86.05 ,   85.07 ,   85.83 ,       4797 ,    176
31/01/20 ,   85.83 ,   85.82 ,   86.07 ,   85.11 ,   85.11 ,       1157 ,     92
30/01/20 ,   85.09 ,   85.27 ,   86.64 ,   85.06 ,   85.06 ,       3581 ,    164
29/01/20 ,   84.92 ,   85.14 ,   85.73 ,   84.73 ,   85.73 ,        598 ,     64
28/01/20 ,   85.32 ,   85.54 ,   85.89 ,   85.07 ,   85.07 ,        864 ,    112
27/01/20 ,   85.01 ,   85.40 ,   87.47 ,   84.68 ,   84.83 ,       2130 ,    141
24/01/20 ,   84.83 ,   84.80 ,   85.07 ,   84.68 ,   85.07 ,       3756 ,    783
23/01/20 ,   85.07 ,   85.11 ,   85.28 ,   84.69 ,   84.69 ,       2430 ,    173
22/01/20 ,   85.56 ,   85.87 ,   87.05 ,   85.07 ,   85.67 ,       2807 ,    195
21/01/20 ,   85.86 ,   86.32 ,   87.52 ,   85.86 ,   85.98 ,       2527 ,    191
20/01/20 ,   85.98 ,   85.58 ,   85.98 ,   85.12 ,   85.88 ,       1391 ,    131
17/01/20 ,   85.88 ,   85.52 ,   85.98 ,   85.07 ,   85.48 ,       1319 ,    116
16/01/20 ,   85.05 ,   85.09 ,   85.73 ,   84.68 ,   84.93 ,       5423 ,    174
15/01/20 ,   85.35 ,   85.20 ,   85.70 ,   84.72 ,   84.93 ,       4476 ,    247
14/01/20 ,   84.93 ,   84.86 ,   85.28 ,   84.68 ,   85.07 ,       5886 ,    148
13/01/20 ,   84.70 ,   85.00 ,   85.62 ,   84.69 ,   85.07 ,       3044 ,    149
10/01/20 ,   85.00 ,   85.21 ,   85.87 ,   85.00 ,   85.87 ,       7135 ,    642
09/01/20 ,   85.07 ,   85.78 ,   86.68 ,   85.03 ,   86.68 ,      10038 ,    730
08/01/20 ,   86.32 ,   85.35 ,   88.19 ,   84.85 ,   88.19 ,      12896 ,    376
07/01/20 ,   88.19 ,   86.98 ,   92.82 ,   84.90 ,   92.82 ,       6367 ,    659
06/01/20 ,   92.45 ,   93.24 ,   94.25 ,   92.31 ,   94.25 ,       2258 ,    257
03/01/20 ,   94.25 ,   94.04 ,   96.91 ,   90.66 ,   90.66 ,       4040 ,    125
02/01/20 ,   90.57 ,   90.26 ,   93.04 ,   88.76 ,   88.76 ,       1527 ,    124
30/12/19 ,   87.42 ,   87.80 ,   89.16 ,   84.38 ,   84.38 ,       1777 ,     96
27/12/19 ,   84.37 ,   81.83 ,   85.40 ,   81.35 ,   81.45 ,       3111 ,    124
26/12/19 ,   81.45 ,   81.17 ,   81.45 ,   79.47 ,   79.47 ,       4026 ,    237
23/12/19 ,   79.47 ,   79.35 ,   80.52 ,   77.88 ,   77.88 ,       2418 ,    164
20/12/19 ,   77.88 ,   77.34 ,   78.13 ,   76.85 ,   76.85 ,       4004 ,    158
19/12/19 ,   77.06 ,   78.02 ,   78.16 ,   76.94 ,   76.94 ,       3178 ,    156
18/12/19 ,   76.83 ,   77.12 ,   78.32 ,   76.66 ,   76.66 ,       1747 ,    156
17/12/19 ,   76.66 ,   76.89 ,   78.29 ,   76.14 ,   76.54 ,       3197 ,    184
16/12/19 ,   76.54 ,   75.71 ,   76.72 ,   74.92 ,   74.93 ,       3548 ,    158
13/12/19 ,   74.83 ,   74.75 ,   75.18 ,   74.54 ,   74.83 ,       2958 ,    190
12/12/19 ,   74.83 ,   74.75 ,   74.92 ,   74.49 ,   74.92 ,       1849 ,    125
11/12/19 ,   74.83 ,   74.53 ,   74.92 ,   74.10 ,   74.10 ,       2759 ,    117
10/12/19 ,   73.88 ,   74.14 ,   74.49 ,   73.70 ,   74.49 ,       4263 ,    193
09/12/19 ,   74.07 ,   74.53 ,   74.96 ,   74.05 ,   74.96 ,       3333 ,    156
06/12/19 ,   74.53 ,   74.35 ,   75.90 ,   73.27 ,   73.27 ,       2453 ,    180
05/12/19 ,   73.27 ,   73.23 ,   73.68 ,   73.08 ,   73.42 ,       5492 ,    161
04/12/19 ,   73.38 ,   73.14 ,   73.56 ,   72.89 ,   73.36 ,      10642 ,   1005
03/12/19 ,   73.40 ,   73.38 ,   73.58 ,   73.23 ,   73.23 ,       2328 ,    233
02/12/19 ,   73.16 ,   73.42 ,   73.51 ,   72.08 ,   72.88 ,      25143 ,    239
29/11/19 ,   72.28 ,   72.53 ,   72.87 ,   72.05 ,   72.74 ,       1459 ,    115
28/11/19 ,   72.87 ,   72.85 ,   72.96 ,   72.63 ,   72.63 ,       2022 ,    118
27/11/19 ,   72.49 ,   72.38 ,   72.56 ,   72.05 ,   72.39 ,       1696 ,     87
26/11/19 ,   72.47 ,   72.27 ,   72.47 ,   72.05 ,   72.36 ,       4593 ,    160
25/11/19 ,   72.36 ,   72.39 ,   72.50 ,   72.25 ,   72.47 ,        967 ,     83
22/11/19 ,   72.47 ,   71.96 ,   72.88 ,   71.23 ,   72.05 ,       6370 ,    980
21/11/19 ,   71.93 ,   71.63 ,   72.04 ,   71.23 ,   71.82 ,       1698 ,    103
19/11/19 ,   71.90 ,   71.69 ,   72.04 ,   71.38 ,   71.43 ,       1278 ,    100
18/11/19 ,   71.62 ,   71.62 ,   71.80 ,   71.48 ,   71.80 ,       3103 ,    173
14/11/19 ,   71.63 ,   71.53 ,   71.80 ,   71.23 ,   71.71 ,       3269 ,    135
13/11/19 ,   71.71 ,   71.53 ,   71.80 ,   71.23 ,   71.67 ,       3357 ,    145
12/11/19 ,   71.67 ,   71.58 ,   71.82 ,   71.23 ,   71.65 ,       5302 ,    262
11/11/19 ,   71.85 ,   72.12 ,   72.72 ,   71.10 ,   72.47 ,      17290 ,    671
08/11/19 ,   72.86 ,   72.85 ,   72.96 ,   72.74 ,   72.88 ,       1110 ,     75
07/11/19 ,   72.47 ,   72.31 ,   72.56 ,   72.07 ,   72.50 ,       2169 ,    118
06/11/19 ,   72.53 ,   72.31 ,   72.74 ,   72.07 ,   72.50 ,       5403 ,    197
05/11/19 ,   72.40 ,   72.30 ,   72.50 ,   71.96 ,   72.49 ,       1767 ,     79
04/11/19 ,   71.96 ,   71.90 ,   72.50 ,   71.26 ,   71.79 ,       2805 ,    185
01/11/19 ,   71.84 ,   71.80 ,   71.88 ,   71.66 ,   71.66 ,        753 ,     72
31/10/19 ,   71.26 ,   71.42 ,   71.66 ,   70.87 ,   71.66 ,       1408 ,     63
30/10/19 ,   71.19 ,   71.19 ,   71.66 ,   70.97 ,   71.35 ,        742 ,     73
29/10/19 ,   70.96 ,   70.88 ,   71.31 ,   70.87 ,   70.88 ,       4733 ,     58
28/10/19 ,   70.87 ,   70.89 ,   71.65 ,   70.72 ,   71.65 ,      16249 ,  10262
25/10/19 ,   71.65 ,   71.21 ,   71.65 ,   70.87 ,   71.09 ,       1188 ,    340
24/10/19 ,   71.09 ,   71.23 ,   71.64 ,   70.87 ,   70.87 ,       1372 ,     87
23/10/19 ,   71.01 ,   70.49 ,   71.61 ,   70.46 ,   71.61 ,      24467 ,    866
22/10/19 ,   71.11 ,   71.10 ,   71.66 ,   70.87 ,   71.12 ,       1405 ,     87
21/10/19 ,   71.12 ,   70.82 ,   71.21 ,   70.46 ,   70.87 ,       1935 ,    116
18/10/19 ,   70.87 ,   70.99 ,   71.22 ,   70.87 ,   71.22 ,       1644 ,     80
17/10/19 ,   70.87 ,   70.91 ,   71.22 ,   70.86 ,   70.87 ,       9550 ,    231
16/10/19 ,   70.88 ,   70.83 ,   70.88 ,   70.16 ,   70.38 ,       4558 ,    231
15/10/19 ,   70.38 ,   70.20 ,   70.45 ,   69.74 ,   70.32 ,       1222 ,    136
14/10/19 ,   70.26 ,   70.30 ,   70.38 ,   70.25 ,   70.31 ,       2336 ,    100
11/10/19 ,   70.31 ,   70.26 ,   70.41 ,   69.98 ,   70.32 ,       2550 ,    200
10/10/19 ,   70.34 ,   70.29 ,   70.38 ,   70.07 ,   70.38 ,       1579 ,     49
09/10/19 ,   70.38 ,   70.27 ,   70.64 ,   69.75 ,   70.07 ,       3928 ,    220
08/10/19 ,   70.06 ,   70.41 ,   70.97 ,   69.79 ,   70.97 ,        803 ,    105
07/10/19 ,   70.36 ,   70.03 ,   70.73 ,   69.73 ,   70.39 ,       3595 ,    146
04/10/19 ,   70.39 ,   70.38 ,   70.65 ,   70.15 ,   70.17 ,       2174 ,     69
03/10/19 ,   70.51 ,   69.78 ,   70.55 ,   69.73 ,   70.09 ,       8464 ,    101
02/10/19 ,   70.09 ,   70.16 ,   70.68 ,   70.09 ,   70.52 ,       7272 ,    321
01/10/19 ,   70.13 ,   70.15 ,   70.51 ,   69.79 ,   70.33 ,       5364 ,     77
30/09/19 ,   70.17 ,   70.27 ,   70.52 ,   69.80 ,   70.49 ,        557 ,     54
27/09/19 ,   69.73 ,   69.74 ,   70.52 ,   69.73 ,   70.04 ,      12292 ,     91
26/09/19 ,   69.73 ,   69.81 ,   70.22 ,   69.73 ,   70.22 ,       1901 ,     76
25/09/19 ,   70.22 ,   70.19 ,   70.52 ,   70.08 ,   70.52 ,       2648 ,     70
24/09/19 ,   70.13 ,   70.03 ,   70.28 ,   69.73 ,   70.10 ,       4395 ,    229
23/09/19 ,   70.10 ,   70.28 ,   70.51 ,   70.01 ,   70.33 ,       1114 ,     58
20/09/19 ,   70.28 ,   70.07 ,   70.32 ,   69.73 ,   70.13 ,       1054 ,     62
19/09/19 ,   69.98 ,   69.95 ,   70.26 ,   69.73 ,   69.73 ,       2797 ,    103
18/09/19 ,   69.73 ,   69.73 ,   70.49 ,   69.70 ,   69.85 ,     142304 ,     99
17/09/19 ,   69.84 ,   69.92 ,   70.52 ,   69.73 ,   69.83 ,        927 ,     70
16/09/19 ,   69.73 ,   69.78 ,   69.88 ,   69.73 ,   69.74 ,       3012 ,    129
13/09/19 ,   69.88 ,   69.71 ,   69.93 ,   69.41 ,   69.73 ,       4449 ,    162
12/09/19 ,   69.73 ,   69.71 ,   70.07 ,   69.62 ,   69.73 ,       1358 ,     68
11/09/19 ,   69.62 ,   70.16 ,   70.43 ,   69.62 ,   70.31 ,       7959 ,    201
10/09/19 ,   70.28 ,   70.43 ,   70.88 ,   70.23 ,   70.88 ,        717 ,     62
09/09/19 ,   70.13 ,   70.24 ,   70.84 ,   69.87 ,   70.84 ,       3363 ,    110
06/09/19 ,   70.68 ,   70.45 ,   70.89 ,   69.96 ,   70.27 ,       1519 ,    113
05/09/19 ,   70.26 ,   70.21 ,   70.38 ,   69.91 ,   70.21 ,       1396 ,     93
04/09/19 ,   69.84 ,   70.56 ,   70.91 ,   69.84 ,   70.89 ,       1074 ,     64
03/09/19 ,   70.21 ,   70.53 ,   70.82 ,   70.21 ,   70.59 ,       3064 ,    244
02/09/19 ,   70.47 ,   69.81 ,   70.47 ,   69.46 ,   69.76 ,        919 ,     83
30/08/19 ,   69.68 ,   69.38 ,   69.76 ,   69.17 ,   69.76 ,       2652 ,     82
29/08/19 ,   69.67 ,   69.39 ,   69.70 ,   69.38 ,   69.69 ,       3437 ,     54
28/08/19 ,   69.68 ,   69.27 ,   69.70 ,   67.82 ,   69.49 ,      12567 ,    103
27/08/19 ,   69.46 ,   69.38 ,   69.50 ,   69.38 ,   69.50 ,       1872 ,     54
26/08/19 ,   69.50 ,   69.36 ,   69.79 ,   68.56 ,   69.54 ,       5355 ,    110
23/08/19 ,   69.54 ,   69.36 ,   69.65 ,   69.05 ,   69.65 ,       2734 ,    115
22/08/19 ,   69.65 ,   69.32 ,   69.65 ,   69.07 ,   69.29 ,       2056 ,     89
21/08/19 ,   69.28 ,   69.19 ,   69.29 ,   68.80 ,   69.05 ,        679 ,     50
20/08/19 ,   69.05 ,   69.12 ,   69.38 ,   68.79 ,   68.98 ,       2289 ,    109
19/08/19 ,   69.38 ,   69.38 ,   70.01 ,   68.93 ,   69.46 ,       3167 ,    202
16/08/19 ,   69.46 ,   69.43 ,   69.68 ,   68.98 ,   69.38 ,       1343 ,     97
15/08/19 ,   69.38 ,   69.38 ,   69.99 ,   68.62 ,   69.99 ,       8180 ,    160
14/08/19 ,   69.63 ,   69.56 ,   69.99 ,   69.39 ,   69.39 ,       3110 ,    134
13/08/19 ,   69.39 ,   70.38 ,   71.78 ,   69.35 ,   70.23 ,       7876 ,    295
12/08/19 ,   70.23 ,   69.21 ,   70.23 ,   68.60 ,   69.38 ,       3596 ,    285
09/08/19 ,   69.53 ,   69.43 ,   69.99 ,   68.94 ,   69.99 ,       3601 ,    199
08/08/19 ,   69.79 ,   69.77 ,   70.31 ,   69.21 ,   69.70 ,       3462 ,    156
07/08/19 ,   69.64 ,   69.09 ,   69.79 ,   68.50 ,   69.31 ,       4228 ,    181
06/08/19 ,   69.31 ,   69.78 ,   71.06 ,   69.26 ,   71.04 ,       4611 ,    230
05/08/19 ,   71.04 ,   69.48 ,   71.09 ,   68.75 ,   69.81 ,      19155 ,    424
02/08/19 ,   69.81 ,   70.34 ,   71.41 ,   69.65 ,   71.20 ,       1936 ,    104
01/08/19 ,   70.24 ,   70.42 ,   71.21 ,   69.00 ,   71.20 ,       1341 ,     99
31/07/19 ,   71.19 ,   71.11 ,   71.21 ,   69.96 ,   71.00 ,       3429 ,    291
30/07/19 ,   70.66 ,   70.65 ,   71.03 ,   70.30 ,   70.30 ,       1620 ,     59
29/07/19 ,   70.29 ,   70.22 ,   70.69 ,   68.65 ,   68.65 ,       3863 ,     62
26/07/19 ,   68.64 ,   69.71 ,   73.01 ,   67.82 ,   69.79 ,       8094 ,    239
25/07/19 ,   69.00 ,   70.72 ,   71.80 ,   69.00 ,   70.23 ,       5315 ,    793
24/07/19 ,   70.23 ,   70.12 ,   70.23 ,   69.64 ,   69.89 ,       3421 ,     67
23/07/19 ,   69.81 ,   69.72 ,   69.98 ,   68.89 ,   69.81 ,       4242 ,    185
22/07/19 ,   69.81 ,   69.71 ,   69.81 ,   69.09 ,   69.09 ,       1722 ,     97
19/07/19 ,   69.00 ,   69.51 ,   70.03 ,   68.87 ,   69.59 ,       5284 ,    224
18/07/19 ,   69.59 ,   69.57 ,   69.81 ,   69.17 ,   69.81 ,       2990 ,    176
17/07/19 ,   69.22 ,   69.87 ,   70.15 ,   69.22 ,   69.93 ,       4703 ,    172
16/07/19 ,   69.90 ,   69.24 ,   69.94 ,   69.06 ,   69.41 ,       5049 ,    277
15/07/19 ,   69.40 ,   69.28 ,   69.76 ,   69.05 ,   69.74 ,       2680 ,    205
12/07/19 ,   69.74 ,   69.92 ,   70.30 ,   69.46 ,   69.52 ,       2507 ,    132
11/07/19 ,   69.52 ,   70.54 ,   71.37 ,   69.29 ,   70.64 ,       3267 ,    161
10/07/19 ,   70.62 ,   69.73 ,   70.62 ,   69.08 ,   69.81 ,       3509 ,    212
08/07/19 ,   69.81 ,   69.55 ,   69.98 ,   68.55 ,   69.78 ,       4194 ,    135
05/07/19 ,   69.07 ,   67.93 ,   69.44 ,   65.39 ,   66.07 ,       4796 ,    375
04/07/19 ,   66.07 ,   65.50 ,   66.72 ,   64.91 ,   65.90 ,       5595 ,    335
03/07/19 ,   65.53 ,   64.93 ,   65.53 ,   64.71 ,   64.85 ,      10654 ,    249
02/07/19 ,   64.86 ,   64.76 ,   64.86 ,   64.70 ,   64.86 ,       6158 ,    245
01/07/19 ,   64.86 ,   64.81 ,   65.33 ,   64.71 ,   64.72 ,       4381 ,    283
28/06/19 ,   65.51 ,   64.91 ,   65.51 ,   64.71 ,   65.10 ,       3305 ,    233
27/06/19 ,   65.10 ,   64.86 ,   65.10 ,   64.81 ,   64.86 ,       3764 ,    172
26/06/19 ,   64.81 ,   64.74 ,   64.86 ,   64.51 ,   64.65 ,       5262 ,    260
25/06/19 ,   64.66 ,   64.50 ,   64.71 ,   64.25 ,   64.25 ,       7229 ,    193
24/06/19 ,   64.51 ,   64.52 ,   64.70 ,   64.25 ,   64.70 ,       1352 ,    115
21/06/19 ,   64.70 ,   64.67 ,   64.71 ,   64.59 ,   64.71 ,       2216 ,    139
19/06/19 ,   64.71 ,   64.62 ,   64.86 ,   64.43 ,   64.53 ,       1249 ,     90
18/06/19 ,   64.69 ,   64.77 ,   64.86 ,   64.36 ,   64.84 ,      18421 ,    607
17/06/19 ,   64.85 ,   64.87 ,   65.38 ,   64.54 ,   65.05 ,      17203 ,    243
14/06/19 ,   65.05 ,   64.92 ,   65.05 ,   64.71 ,   64.71 ,       2939 ,     96
13/06/19 ,   64.71 ,   64.73 ,   65.03 ,   64.66 ,   64.76 ,       5634 ,     77
12/06/19 ,   64.76 ,   64.98 ,   65.37 ,   64.18 ,   64.43 ,       8549 ,    122
11/06/19 ,   64.43 ,   64.24 ,   65.08 ,   63.95 ,   64.60 ,       2228 ,    117
10/06/19 ,   64.81 ,   64.69 ,   64.81 ,   64.42 ,   64.71 ,       2829 ,     82
07/06/19 ,   64.38 ,   64.29 ,   64.38 ,   64.14 ,   64.38 ,       2995 ,     89
06/06/19 ,   64.39 ,   64.36 ,   64.39 ,   64.22 ,   64.38 ,       1343 ,     46
05/06/19 ,   64.39 ,   64.31 ,   64.39 ,   64.07 ,   64.39 ,       2814 ,     70
04/06/19 ,   64.39 ,   64.30 ,   64.39 ,   64.00 ,   64.23 ,       1423 ,     60
03/06/19 ,   64.24 ,   64.13 ,   64.32 ,   63.99 ,   63.99 ,       1136 ,     70
31/05/19 ,   64.39 ,   64.37 ,   64.39 ,   64.13 ,   64.13 ,        475 ,     50
30/05/19 ,   64.13 ,   63.91 ,   64.13 ,   63.59 ,   63.79 ,       1258 ,     65
29/05/19 ,   63.51 ,   63.60 ,   64.00 ,   62.94 ,   63.96 ,       1017 ,     69
28/05/19 ,   63.54 ,   63.81 ,   63.99 ,   63.51 ,   63.66 ,       1738 ,     93
27/05/19 ,   63.66 ,   63.53 ,   63.66 ,   63.36 ,   63.58 ,       1599 ,     86
24/05/19 ,   63.60 ,   64.07 ,   64.36 ,   63.37 ,   63.83 ,       1888 ,    102
23/05/19 ,   63.82 ,   64.21 ,   64.38 ,   63.82 ,   64.38 ,       2876 ,    105
22/05/19 ,   64.39 ,   64.26 ,   64.39 ,   63.82 ,   63.82 ,       1999 ,     77
21/05/19 ,   64.02 ,   63.99 ,   64.38 ,   63.78 ,   64.38 ,        857 ,     55
20/05/19 ,   63.98 ,   63.78 ,   64.39 ,   62.89 ,   63.92 ,       4586 ,    135
17/05/19 ,   64.06 ,   64.04 ,   64.10 ,   63.66 ,   64.10 ,       3853 ,     48
16/05/19 ,   64.02 ,   63.89 ,   64.04 ,   63.30 ,   63.99 ,       1458 ,     73
15/05/19 ,   63.99 ,   64.01 ,   64.71 ,   63.65 ,   64.52 ,       2734 ,    114
14/05/19 ,   64.71 ,   64.65 ,   64.74 ,   64.51 ,   64.74 ,        646 ,     41
13/05/19 ,   64.75 ,   64.75 ,   65.00 ,   64.53 ,   64.84 ,       6844 ,     53
10/05/19 ,   65.00 ,   64.92 ,   65.00 ,   64.53 ,   64.70 ,       2507 ,    119
09/05/19 ,   64.70 ,   65.10 ,   65.33 ,   64.54 ,   65.00 ,       1650 ,     91
08/05/19 ,   64.66 ,   64.90 ,   65.57 ,   64.42 ,   64.79 ,       2051 ,    150
07/05/19 ,   64.66 ,   64.98 ,   66.23 ,   64.66 ,   64.80 ,       3043 ,    117
06/05/19 ,   64.80 ,   64.71 ,   64.82 ,   64.66 ,   64.68 ,       1422 ,     81
03/05/19 ,   64.68 ,   64.60 ,   64.70 ,   64.30 ,   64.42 ,       1437 ,     83
02/05/19 ,   64.42 ,   64.19 ,   64.42 ,   63.75 ,   64.23 ,       2162 ,     96
30/04/19 ,   64.21 ,   64.07 ,   64.23 ,   63.66 ,   63.74 ,       1396 ,     59
29/04/19 ,   63.74 ,   63.59 ,   64.02 ,   63.03 ,   63.74 ,       1972 ,     77
26/04/19 ,   63.74 ,   63.45 ,   63.77 ,   62.78 ,   63.26 ,        597 ,     53
25/04/19 ,   63.26 ,   62.91 ,   63.26 ,   62.52 ,   62.56 ,       1486 ,     60
24/04/19 ,   62.52 ,   62.42 ,   62.53 ,   62.14 ,   62.48 ,        964 ,     65
23/04/19 ,   62.48 ,   62.41 ,   62.48 ,   62.12 ,   62.12 ,        736 ,     50
22/04/19 ,   62.36 ,   62.15 ,   62.86 ,   61.70 ,   62.35 ,       2884 ,    102
18/04/19 ,   62.35 ,   61.38 ,   62.35 ,   60.32 ,   60.79 ,        840 ,     64
17/04/19 ,   60.56 ,   60.15 ,   60.57 ,   60.10 ,   60.14 ,        861 ,     62
16/04/19 ,   60.14 ,   60.15 ,   60.62 ,   60.01 ,   60.01 ,       2733 ,    115
15/04/19 ,   60.00 ,   59.91 ,   60.88 ,   58.57 ,   60.88 ,       4001 ,    255
12/04/19 ,   61.04 ,   62.03 ,   62.85 ,   61.04 ,   62.27 ,       1256 ,     98
11/04/19 ,   62.26 ,   62.48 ,   62.67 ,   62.26 ,   62.48 ,       1270 ,     66
10/04/19 ,   62.48 ,   62.46 ,   62.48 ,   62.36 ,   62.48 ,       1662 ,     53
09/04/19 ,   62.48 ,   62.38 ,   62.56 ,   62.09 ,   62.49 ,       1452 ,     79
08/04/19 ,   62.28 ,   62.39 ,   62.86 ,   61.88 ,   62.48 ,       4813 ,     99
05/04/19 ,   62.73 ,   62.64 ,   62.94 ,   62.15 ,   62.94 ,       1932 ,    108
04/04/19 ,   62.94 ,   62.85 ,   63.30 ,   62.53 ,   63.30 ,        794 ,     65
03/04/19 ,   63.30 ,   63.23 ,   63.30 ,   62.93 ,   63.30 ,       2295 ,     67
02/04/19 ,   63.30 ,   63.23 ,   63.30 ,   63.03 ,   63.26 ,       1645 ,     67
01/04/19 ,   63.26 ,   62.97 ,   63.26 ,   62.15 ,   62.52 ,       2083 ,     99
29/03/19 ,   62.51 ,   62.15 ,   62.52 ,   61.80 ,   62.10 ,        894 ,     71
28/03/19 ,   60.99 ,   61.74 ,   62.52 ,   60.61 ,   62.09 ,       2429 ,    104
27/03/19 ,   62.09 ,   62.23 ,   62.52 ,   62.01 ,   62.16 ,       1986 ,     87
26/03/19 ,   62.15 ,   62.48 ,   62.93 ,   62.15 ,   62.51 ,       1259 ,     94
25/03/19 ,   62.50 ,   62.43 ,   63.15 ,   61.97 ,   63.15 ,       1113 ,     81
22/03/19 ,   63.15 ,   62.77 ,   63.30 ,   61.96 ,   63.26 ,       2792 ,    130
21/03/19 ,   63.26 ,   63.44 ,   64.31 ,   63.11 ,   64.29 ,       2483 ,    146
20/03/19 ,   64.29 ,   64.29 ,   64.45 ,   63.72 ,   64.44 ,       2208 ,     90
19/03/19 ,   64.47 ,   64.43 ,   64.48 ,   64.24 ,   64.47 ,       3881 ,    109
18/03/19 ,   64.44 ,   64.20 ,   64.49 ,   64.01 ,   64.49 ,       1770 ,    131
15/03/19 ,   64.49 ,   64.20 ,   64.49 ,   63.77 ,   64.46 ,       2053 ,    101
14/03/19 ,   64.24 ,   64.03 ,   64.48 ,   63.06 ,   64.48 ,       1141 ,     72
13/03/19 ,   63.82 ,   64.10 ,   64.38 ,   63.07 ,   64.16 ,       2374 ,     96
12/03/19 ,   64.01 ,   64.24 ,   64.49 ,   64.01 ,   64.15 ,       2748 ,    137
11/03/19 ,   64.13 ,   64.04 ,   64.13 ,   63.23 ,   64.13 ,       4121 ,    192
08/03/19 ,   64.13 ,   63.88 ,   64.53 ,   63.28 ,   63.28 ,       3783 ,    173
07/03/19 ,   63.23 ,   62.74 ,   63.28 ,   61.85 ,   62.50 ,       3036 ,    197
06/03/19 ,   61.72 ,   61.99 ,   63.28 ,   61.67 ,   61.67 ,       2092 ,    158
01/03/19 ,   61.67 ,   61.59 ,   61.82 ,   61.22 ,   61.23 ,       1707 ,    129
28/02/19 ,   60.98 ,   60.82 ,   61.02 ,   60.52 ,   60.53 ,       2410 ,    121
27/02/19 ,   60.52 ,   60.42 ,   61.72 ,   60.27 ,   60.29 ,      33852 ,    182
26/02/19 ,   60.29 ,   59.64 ,   60.29 ,   58.96 ,   59.49 ,        735 ,     66
25/02/19 ,   58.99 ,   59.07 ,   60.28 ,   58.71 ,   59.73 ,       7146 ,    209
22/02/19 ,   59.11 ,   59.80 ,   60.61 ,   59.11 ,   59.51 ,       2430 ,    138
21/02/19 ,   60.73 ,   60.39 ,   60.73 ,   59.98 ,   59.98 ,        891 ,     74
20/02/19 ,   59.96 ,   59.68 ,   60.27 ,   59.45 ,   59.80 ,       3121 ,    126
19/02/19 ,   59.79 ,   59.96 ,   60.28 ,   59.45 ,   59.46 ,       2439 ,    130
18/02/19 ,   59.26 ,   58.89 ,   59.48 ,   57.93 ,   57.93 ,       2217 ,    119
15/02/19 ,   57.93 ,   57.53 ,   57.93 ,   57.19 ,   57.19 ,       1670 ,    115
14/02/19 ,   57.19 ,   56.96 ,   57.19 ,   56.83 ,   57.17 ,       3930 ,    152
13/02/19 ,   57.17 ,   57.03 ,   57.19 ,   56.74 ,   56.83 ,       1675 ,     74
12/02/19 ,   56.83 ,   56.55 ,   56.83 ,   56.33 ,   56.40 ,       2113 ,     91
11/02/19 ,   56.41 ,   56.24 ,   56.41 ,   56.05 ,   56.41 ,       2674 ,    106
08/02/19 ,   56.19 ,   55.53 ,   56.25 ,   55.43 ,   55.43 ,      13627 ,    481
07/02/19 ,   55.73 ,   55.12 ,   55.73 ,   54.82 ,   55.65 ,       3113 ,     83
06/02/19 ,   54.82 ,   55.04 ,   55.65 ,   54.51 ,   54.70 ,       1746 ,     79
05/02/19 ,   54.34 ,   54.38 ,   54.79 ,   54.30 ,   54.46 ,       5254 ,    143
04/02/19 ,   54.79 ,   54.53 ,   54.79 ,   54.21 ,   54.53 ,       3175 ,    113
01/02/19 ,   54.41 ,   54.48 ,   54.53 ,   54.41 ,   54.53 ,       1527 ,     50
31/01/19 ,   54.51 ,   54.43 ,   54.53 ,   53.99 ,   54.53 ,       1077 ,    110
30/01/19 ,   53.96 ,   53.97 ,   54.48 ,   53.84 ,   54.06 ,      28801 ,     88
29/01/19 ,   54.06 ,   53.93 ,   54.34 ,   53.84 ,   54.34 ,       2159 ,    115
28/01/19 ,   54.20 ,   54.07 ,   54.52 ,   53.79 ,   54.52 ,       2520 ,    108
24/01/19 ,   53.79 ,   54.05 ,   54.52 ,   53.79 ,   54.52 ,       5001 ,    145
23/01/19 ,   54.53 ,   54.45 ,   54.72 ,   53.84 ,   54.55 ,       2721 ,     89
22/01/19 ,   54.56 ,   54.51 ,   54.56 ,   54.41 ,   54.56 ,       2334 ,     76
21/01/19 ,   54.51 ,   54.35 ,   54.54 ,   54.05 ,   54.36 ,       2786 ,     83
18/01/19 ,   53.84 ,   53.95 ,   54.35 ,   53.84 ,   54.21 ,       4721 ,    162
17/01/19 ,   53.81 ,   54.25 ,   55.35 ,   53.81 ,   55.35 ,       8710 ,    218
16/01/19 ,   54.80 ,   54.16 ,   54.80 ,   53.81 ,   53.84 ,       6902 ,    187
15/01/19 ,   53.84 ,   53.97 ,   54.62 ,   53.60 ,   54.14 ,       2680 ,    127
14/01/19 ,   53.99 ,   53.94 ,   54.14 ,   53.58 ,   53.77 ,       3061 ,    118
11/01/19 ,   53.59 ,   53.42 ,   53.99 ,   53.16 ,   53.23 ,       5141 ,     98
10/01/19 ,   53.23 ,   53.33 ,   53.64 ,   53.03 ,   53.23 ,       9353 ,    153
09/01/19 ,   53.23 ,   52.88 ,   53.39 ,   52.56 ,   52.66 ,       7614 ,    163
08/01/19 ,   52.45 ,   52.39 ,   52.75 ,   52.15 ,   52.56 ,       5364 ,    143
07/01/19 ,   52.56 ,   52.45 ,   52.60 ,   52.17 ,   52.17 ,       6266 ,    167
04/01/19 ,   52.43 ,   52.25 ,   52.48 ,   52.11 ,   52.39 ,       2077 ,     98
03/01/19 ,   52.17 ,   52.28 ,   52.60 ,   52.11 ,   52.60 ,       4296 ,    134
02/01/19 ,   52.60 ,   52.31 ,   52.60 ,   52.13 ,   52.13 ,       3126 ,    125
28/12/18 ,   52.56 ,   52.58 ,   52.60 ,   52.46 ,   52.56 ,       4279 ,    127
27/12/18 ,   52.60 ,   52.49 ,   52.60 ,   52.11 ,   52.56 ,       2604 ,     81
26/12/18 ,   52.57 ,   52.70 ,   52.81 ,   52.46 ,   52.47 ,       8096 ,    183
21/12/18 ,   52.56 ,   52.49 ,   52.56 ,   52.43 ,   52.49 ,       2355 ,     85
20/12/18 ,   52.37 ,   52.22 ,   52.56 ,   52.11 ,   52.39 ,       1466 ,     80
19/12/18 ,   52.11 ,   52.33 ,   52.63 ,   52.11 ,   52.32 ,       5297 ,    128
18/12/18 ,   52.39 ,   52.49 ,   52.76 ,   52.21 ,   52.76 ,       1587 ,     73
17/12/18 ,   52.56 ,   52.38 ,   52.80 ,   52.11 ,   52.80 ,       4920 ,    169
14/12/18 ,   52.80 ,   52.81 ,   53.04 ,   52.50 ,   53.04 ,       3237 ,     87
13/12/18 ,   52.99 ,   53.16 ,   53.21 ,   52.87 ,   52.92 ,      11314 ,    141
12/12/18 ,   52.99 ,   52.64 ,   52.99 ,   52.11 ,   52.81 ,       6030 ,    134
11/12/18 ,   52.81 ,   52.70 ,   52.98 ,   52.45 ,   52.81 ,       4640 ,    120
10/12/18 ,   52.81 ,   52.96 ,   53.18 ,   52.76 ,   52.90 ,       5507 ,    119
07/12/18 ,   52.90 ,   52.91 ,   53.23 ,   52.76 ,   52.87 ,       9387 ,    227
06/12/18 ,   53.06 ,   52.96 ,   53.22 ,   52.83 ,   52.90 ,       1777 ,     77
05/12/18 ,   53.07 ,   53.19 ,   53.35 ,   52.90 ,   53.30 ,       4525 ,     92
04/12/18 ,   53.35 ,   53.16 ,   53.35 ,   52.90 ,   52.93 ,       7353 ,    167
03/12/18 ,   53.22 ,   52.94 ,   53.22 ,   52.73 ,   53.07 ,       4824 ,    143
30/11/18 ,   53.30 ,   52.64 ,   53.30 ,   52.21 ,   52.54 ,       8356 ,    232
29/11/18 ,   52.79 ,   52.86 ,   53.22 ,   52.54 ,   52.70 ,       7265 ,    236
28/11/18 ,   52.70 ,   53.36 ,   54.59 ,   52.20 ,   54.59 ,      11881 ,    528
27/11/18 ,   54.74 ,   54.74 ,   55.51 ,   54.68 ,   55.51 ,      27696 ,     95
26/11/18 ,   55.16 ,   55.28 ,   56.83 ,   55.02 ,   55.16 ,       1738 ,     73
23/11/18 ,   55.16 ,   55.15 ,   55.16 ,   54.78 ,   55.16 ,       1299 ,     61
22/11/18 ,   54.74 ,   54.27 ,   55.16 ,   53.66 ,   54.05 ,       5531 ,    189
21/11/18 ,   53.98 ,   54.03 ,   54.41 ,   52.99 ,   54.38 ,      10835 ,    166
19/11/18 ,   54.35 ,   54.26 ,   54.74 ,   54.04 ,   54.37 ,       4634 ,    161
16/11/18 ,   54.37 ,   53.75 ,   55.51 ,   53.35 ,   53.46 ,      12466 ,    350
14/11/18 ,   53.47 ,   53.58 ,   53.82 ,   53.47 ,   53.66 ,       2949 ,    112
13/11/18 ,   53.85 ,   53.74 ,   53.86 ,   53.52 ,   53.85 ,       1936 ,     89
12/11/18 ,   53.42 ,   53.76 ,   53.91 ,   53.42 ,   53.74 ,       4891 ,    162
09/11/18 ,   53.74 ,   53.51 ,   53.75 ,   52.93 ,   53.66 ,       2678 ,     79
08/11/18 ,   53.37 ,   53.31 ,   53.37 ,   53.00 ,   53.28 ,       3269 ,     96
07/11/18 ,   53.22 ,   53.12 ,   53.37 ,   53.00 ,   53.37 ,      10364 ,    120
06/11/18 ,   53.32 ,   53.07 ,   53.37 ,   53.00 ,   53.37 ,      16930 ,    302
05/11/18 ,   53.22 ,   53.11 ,   53.37 ,   52.99 ,   53.00 ,       7862 ,    147
01/11/18 ,   53.00 ,   52.97 ,   53.22 ,   52.04 ,   53.00 ,      20865 ,    206
31/10/18 ,   53.00 ,   52.99 ,   53.22 ,   52.78 ,   53.00 ,      15733 ,    163
30/10/18 ,   53.00 ,   52.98 ,   53.00 ,   52.62 ,   52.99 ,       1071 ,     58
29/10/18 ,   52.62 ,   52.63 ,   53.21 ,   52.37 ,   52.62 ,      14029 ,    104
26/10/18 ,   52.62 ,   52.66 ,   53.00 ,   52.58 ,   53.00 ,      17960 ,    416
25/10/18 ,   53.00 ,   52.91 ,   53.09 ,   52.66 ,   52.99 ,      11915 ,    129
24/10/18 ,   52.71 ,   52.84 ,   53.00 ,   52.70 ,   52.82 ,       3601 ,     55
23/10/18 ,   52.62 ,   52.62 ,   52.99 ,   52.52 ,   52.61 ,      10189 ,    173
22/10/18 ,   52.62 ,   52.39 ,   52.62 ,   52.10 ,   52.10 ,       9654 ,    178
19/10/18 ,   52.28 ,   52.27 ,   52.28 ,   52.19 ,   52.27 ,       5414 ,    112
18/10/18 ,   52.28 ,   52.34 ,   53.00 ,   52.16 ,   53.00 ,      10227 ,    155
17/10/18 ,   52.62 ,   52.52 ,   53.00 ,   52.32 ,   52.66 ,       2085 ,     64
16/10/18 ,   52.60 ,   52.51 ,   52.98 ,   52.42 ,   52.98 ,       1968 ,     84
15/10/18 ,   52.43 ,   52.55 ,   53.77 ,   52.31 ,   53.00 ,       8335 ,    123
11/10/18 ,   53.77 ,   53.02 ,   53.77 ,   52.86 ,   52.99 ,       7083 ,     88
10/10/18 ,   53.00 ,   52.95 ,   53.35 ,   52.28 ,   53.00 ,       2771 ,     72
09/10/18 ,   52.22 ,   52.73 ,   53.00 ,   52.02 ,   53.00 ,       4780 ,     83
08/10/18 ,   52.28 ,   52.76 ,   53.01 ,   52.27 ,   52.90 ,       2724 ,    911
05/10/18 ,   52.64 ,   52.75 ,   53.38 ,   51.94 ,   51.94 ,        806 ,     30
04/10/18 ,   51.94 ,   51.83 ,   52.90 ,   51.33 ,   52.73 ,       5814 ,     55
03/10/18 ,   52.73 ,   52.67 ,   52.90 ,   52.32 ,   52.34 ,        820 ,     25
02/10/18 ,   52.90 ,   53.08 ,   53.40 ,   52.23 ,   52.49 ,        751 ,     29
01/10/18 ,   52.31 ,   52.28 ,   52.94 ,   51.94 ,   52.94 ,        975 ,     55
28/09/18 ,   52.94 ,   52.52 ,   52.94 ,   52.39 ,   52.39 ,        133 ,     16
27/09/18 ,   52.31 ,   51.97 ,   52.42 ,   51.92 ,   52.42 ,        643 ,     13
26/09/18 ,   51.89 ,   51.92 ,   53.07 ,   51.83 ,   53.07 ,        800 ,     28
25/09/18 ,   53.12 ,   51.92 ,   53.16 ,   51.62 ,   51.86 ,        688 ,     39
24/09/18 ,   51.86 ,   51.91 ,   52.11 ,   51.85 ,   52.11 ,       3247 ,     48
21/09/18 ,   52.64 ,   51.97 ,   52.87 ,   51.80 ,   52.36 ,       2989 ,     66
20/09/18 ,   52.39 ,   52.59 ,   52.64 ,   52.28 ,   52.64 ,        991 ,     26
19/09/18 ,   52.28 ,   51.92 ,   52.55 ,   51.90 ,   52.55 ,       3922 ,     53
18/09/18 ,   52.55 ,   52.22 ,   52.93 ,   51.94 ,   52.64 ,       3160 ,    104
17/09/18 ,   52.64 ,   52.60 ,   53.01 ,   52.42 ,   53.01 ,       3356 ,     35
14/09/18 ,   52.55 ,   52.82 ,   53.52 ,   52.22 ,   53.21 ,       2269 ,     45
13/09/18 ,   52.86 ,   53.36 ,   53.44 ,   52.86 ,   53.39 ,        712 ,     11
12/09/18 ,   53.13 ,   53.23 ,   53.97 ,   53.13 ,   53.97 ,        341 ,     14
11/09/18 ,   53.40 ,   53.23 ,   53.99 ,   53.03 ,   53.08 ,        143 ,     18
10/09/18 ,   53.42 ,   53.41 ,   53.64 ,   53.23 ,   53.42 ,        423 ,     19
06/09/18 ,   53.65 ,   53.51 ,   53.69 ,   52.69 ,   53.69 ,        593 ,     23
05/09/18 ,   53.08 ,   53.18 ,   53.68 ,   52.81 ,   53.68 ,        598 ,     19
04/09/18 ,   53.69 ,   53.39 ,   53.69 ,   52.76 ,   52.84 ,        493 ,     22
03/09/18 ,   52.84 ,   53.07 ,   53.68 ,   52.75 ,   53.68 ,        459 ,     21
31/08/18 ,   53.42 ,   53.42 ,   53.66 ,   53.23 ,   53.23 ,        224 ,     21
30/08/18 ,   53.16 ,   53.07 ,   53.28 ,   52.77 ,   53.28 ,         72 ,     11
29/08/18 ,   53.28 ,   53.22 ,   53.80 ,   53.08 ,   53.80 ,        182 ,     14
28/08/18 ,   54.09 ,   52.66 ,   54.09 ,   51.64 ,   51.99 ,       1132 ,     29
27/08/18 ,   52.00 ,   51.99 ,   52.32 ,   51.99 ,   52.32 ,        441 ,     14
24/08/18 ,   52.26 ,   51.27 ,   52.26 ,   50.86 ,   51.54 ,        937 ,     31
23/08/18 ,   51.54 ,   51.10 ,   51.54 ,   51.00 ,   51.00 ,        589 ,     29
22/08/18 ,   50.86 ,   50.77 ,   50.86 ,   50.69 ,   50.86 ,        851 ,     36
21/08/18 ,   50.68 ,   50.75 ,   51.00 ,   50.68 ,   51.00 ,        463 ,     40
20/08/18 ,   50.53 ,   50.67 ,   51.48 ,   50.19 ,   50.76 ,       3679 ,    390
17/08/18 ,   50.86 ,   50.75 ,   50.94 ,   50.53 ,   50.94 ,       2142 ,    403
16/08/18 ,   51.04 ,   51.07 ,   52.96 ,   50.88 ,   51.06 ,       2136 ,    402
15/08/18 ,   50.94 ,   50.90 ,   51.18 ,   50.75 ,   50.93 ,       1315 ,    135
14/08/18 ,   50.86 ,   51.48 ,   52.36 ,   50.80 ,   51.73 ,       4750 ,    451
13/08/18 ,   50.87 ,   51.59 ,   52.37 ,   50.81 ,   51.10 ,       2826 ,    343
10/08/18 ,   50.94 ,   51.07 ,   52.30 ,   50.89 ,   51.60 ,        684 ,    375
09/08/18 ,   51.60 ,   50.95 ,   53.16 ,   50.38 ,   50.52 ,       2579 ,    401
08/08/18 ,   50.35 ,   50.49 ,   50.72 ,   50.20 ,   50.39 ,       1314 ,    372
07/08/18 ,   49.85 ,   50.04 ,   50.49 ,   49.71 ,   50.49 ,       2639 ,    442
06/08/18 ,   49.66 ,   49.64 ,   50.23 ,   49.38 ,   49.38 ,       1742 ,    397
03/08/18 ,   49.37 ,   49.38 ,   50.11 ,   49.37 ,   49.41 ,       3300 ,    100
02/08/18 ,   49.44 ,   49.64 ,   50.18 ,   49.32 ,   49.84 ,       1183 ,    107
01/08/18 ,   49.84 ,   50.07 ,   50.69 ,   49.51 ,   50.69 ,       2934 ,    305
31/07/18 ,   50.45 ,   50.28 ,   50.71 ,   50.01 ,   50.71 ,       3049 ,     51
30/07/18 ,   50.68 ,   50.65 ,   50.68 ,   50.59 ,   50.67 ,         64 ,     10
27/07/18 ,   50.71 ,   49.89 ,   50.71 ,   49.71 ,   49.71 ,       4541 ,     55
26/07/18 ,   50.59 ,   50.29 ,   50.71 ,   49.84 ,   50.71 ,       1099 ,     55
25/07/18 ,   50.59 ,   50.46 ,   50.71 ,   49.57 ,   49.63 ,       1153 ,     37
24/07/18 ,   49.63 ,   49.52 ,   50.11 ,   49.22 ,   49.22 ,        830 ,    133
23/07/18 ,   49.15 ,   49.36 ,   50.22 ,   49.13 ,   49.13 ,       1099 ,     53
20/07/18 ,   49.44 ,   49.51 ,   50.31 ,   49.20 ,   49.24 ,       1091 ,     62
19/07/18 ,   49.84 ,   49.54 ,   50.71 ,   49.12 ,   50.64 ,       4309 ,    120
18/07/18 ,   50.64 ,   50.49 ,   50.92 ,   50.05 ,   50.92 ,        985 ,     50
17/07/18 ,   50.51 ,   50.77 ,   51.14 ,   50.41 ,   51.14 ,       1221 ,     46
16/07/18 ,   50.32 ,   50.35 ,   51.17 ,   50.06 ,   51.17 ,       1789 ,     45
13/07/18 ,   51.24 ,   50.46 ,   51.24 ,   49.56 ,   50.90 ,        446 ,     30
12/07/18 ,   50.91 ,   50.05 ,   50.91 ,   48.96 ,   50.23 ,        828 ,     46
11/07/18 ,   50.23 ,   50.68 ,   50.90 ,   50.23 ,   50.59 ,       1213 ,     28
10/07/18 ,   49.84 ,   49.68 ,   52.06 ,   48.41 ,   52.06 ,       3290 ,    108
06/07/18 ,   50.99 ,   51.01 ,   51.38 ,   50.99 ,   51.36 ,        993 ,     25
05/07/18 ,   49.97 ,   51.42 ,   51.80 ,   49.97 ,   51.72 ,        886 ,     50
04/07/18 ,   51.80 ,   51.69 ,   51.80 ,   51.48 ,   51.80 ,        120 ,     18
03/07/18 ,   51.80 ,   51.74 ,   51.80 ,   51.38 ,   51.80 ,        599 ,     23
02/07/18 ,   51.80 ,   51.26 ,   51.80 ,   51.01 ,   51.80 ,       1369 ,     38
29/06/18 ,   51.39 ,   51.45 ,   51.83 ,   51.38 ,   51.83 ,        555 ,     14
28/06/18 ,   51.39 ,   51.92 ,   52.21 ,   51.38 ,   51.80 ,       1591 ,     46
27/06/18 ,   51.41 ,   51.40 ,   51.99 ,   51.38 ,   51.45 ,       1175 ,     24
26/06/18 ,   51.45 ,   51.40 ,   51.72 ,   51.38 ,   51.40 ,       2337 ,     21
25/06/18 ,   51.49 ,   51.46 ,   51.80 ,   51.38 ,   51.68 ,       3541 ,     47
22/06/18 ,   51.68 ,   51.48 ,   51.68 ,   51.46 ,   51.46 ,       2122 ,     29
21/06/18 ,   51.80 ,   51.87 ,   52.42 ,   51.80 ,   51.88 ,       7112 ,     62
20/06/18 ,   52.21 ,   52.17 ,   52.35 ,   51.97 ,   52.35 ,        214 ,     17
19/06/18 ,   51.87 ,   51.92 ,   52.48 ,   51.87 ,   51.88 ,        622 ,     30
18/06/18 ,   51.87 ,   52.40 ,   53.75 ,   51.87 ,   53.28 ,       1364 ,     34
15/06/18 ,   53.29 ,   52.51 ,   53.29 ,   51.81 ,   52.95 ,       2307 ,     67
14/06/18 ,   52.97 ,   53.19 ,   53.62 ,   52.95 ,   53.62 ,       1068 ,     40
13/06/18 ,   53.09 ,   53.12 ,   53.71 ,   52.69 ,   52.86 ,        193 ,     18
12/06/18 ,   52.86 ,   53.21 ,   53.72 ,   52.85 ,   53.72 ,       2215 ,     60
11/06/18 ,   52.84 ,   53.35 ,   54.61 ,   52.69 ,   52.79 ,       3033 ,     56
08/06/18 ,   52.83 ,   52.95 ,   53.29 ,   52.48 ,   53.22 ,       1253 ,     39
07/06/18 ,   53.67 ,   53.19 ,   54.05 ,   52.94 ,   54.05 ,       3373 ,     73
06/06/18 ,   54.05 ,   53.71 ,   54.79 ,   53.34 ,   54.79 ,       1858 ,     41
05/06/18 ,   54.05 ,   54.15 ,   55.98 ,   53.38 ,   53.38 ,        571 ,     41
04/06/18 ,   56.02 ,   56.37 ,   57.27 ,   55.83 ,   56.53 ,        556 ,     38
01/06/18 ,   55.11 ,   53.28 ,   56.94 ,   52.46 ,   53.67 ,        938 ,     28
30/05/18 ,   53.67 ,   53.64 ,   54.52 ,   52.45 ,   53.04 ,        667 ,     25
29/05/18 ,   53.67 ,   52.90 ,   53.99 ,   52.25 ,   52.94 ,        717 ,     32
28/05/18 ,   53.34 ,   53.20 ,   53.34 ,   53.13 ,   53.34 ,       1257 ,     45
25/05/18 ,   53.34 ,   53.46 ,   54.05 ,   53.20 ,   54.00 ,       1915 ,     35
24/05/18 ,   54.05 ,   54.19 ,   55.07 ,   53.13 ,   55.07 ,       2166 ,     44
23/05/18 ,   54.91 ,   54.69 ,   55.07 ,   54.37 ,   54.73 ,       1872 ,     65
22/05/18 ,   54.37 ,   53.82 ,   55.12 ,   52.57 ,   55.12 ,       2315 ,     59
21/05/18 ,   55.18 ,   55.19 ,   55.73 ,   54.91 ,   55.73 ,       4770 ,     68
18/05/18 ,   55.70 ,   55.87 ,   56.01 ,   55.70 ,   56.01 ,        683 ,     45
17/05/18 ,   56.02 ,   56.10 ,   56.14 ,   55.98 ,   56.13 ,        498 ,     30
16/05/18 ,   55.97 ,   56.03 ,   56.19 ,   55.97 ,   56.19 ,       1424 ,     43
15/05/18 ,   56.16 ,   56.02 ,   56.19 ,   55.83 ,   55.83 ,       1526 ,     38
14/05/18 ,   55.83 ,   55.89 ,   56.40 ,   55.83 ,   56.40 ,       3725 ,     49
11/05/18 ,   56.40 ,   56.25 ,   56.40 ,   56.18 ,   56.18 ,       1432 ,     38
10/05/18 ,   56.13 ,   55.85 ,   56.39 ,   55.83 ,   55.86 ,       4631 ,     53
09/05/18 ,   55.97 ,   56.18 ,   57.18 ,   55.83 ,   56.43 ,       3353 ,     60
08/05/18 ,   56.18 ,   56.00 ,   56.43 ,   55.87 ,   56.43 ,       2423 ,    262
07/05/18 ,   56.27 ,   56.15 ,   56.48 ,   55.71 ,   56.02 ,       3887 ,     68
04/05/18 ,   56.01 ,   56.07 ,   56.61 ,   55.60 ,   56.19 ,        646 ,     47
03/05/18 ,   55.59 ,   55.69 ,   56.27 ,   55.59 ,   55.95 ,       1669 ,     63
02/05/18 ,   55.61 ,   56.19 ,   56.67 ,   55.59 ,   56.43 ,       2552 ,     72
30/04/18 ,   56.33 ,   56.10 ,   57.02 ,   55.59 ,   57.01 ,       2777 ,     79
27/04/18 ,   57.01 ,   56.32 ,   57.01 ,   56.18 ,   56.93 ,       4344 ,     79
26/04/18 ,   56.32 ,   56.58 ,   57.62 ,   56.22 ,   57.62 ,      10811 ,    168
25/04/18 ,   57.50 ,   57.11 ,   57.50 ,   57.02 ,   57.43 ,       2451 ,     54
24/04/18 ,   57.16 ,   57.12 ,   57.37 ,   57.02 ,   57.02 ,        909 ,     31
23/04/18 ,   57.43 ,   56.84 ,   57.44 ,   56.59 ,   57.02 ,       3495 ,     51
20/04/18 ,   57.16 ,   57.39 ,   57.59 ,   57.16 ,   57.57 ,       1895 ,     39
19/04/18 ,   57.52 ,   57.40 ,   57.53 ,   57.37 ,   57.49 ,       2625 ,     29
18/04/18 ,   57.43 ,   57.41 ,   57.57 ,   57.38 ,   57.57 ,       1883 ,     38
17/04/18 ,   57.49 ,   57.49 ,   57.61 ,   57.40 ,   57.57 ,       1517 ,     31
16/04/18 ,   57.51 ,   57.49 ,   57.57 ,   57.38 ,   57.57 ,       3073 ,     55
13/04/18 ,   57.57 ,   57.72 ,   58.09 ,   57.49 ,   58.09 ,       2175 ,     46
12/04/18 ,   57.72 ,   57.66 ,   57.72 ,   57.39 ,   57.39 ,        428 ,     10
11/04/18 ,   57.38 ,   57.57 ,   57.92 ,   57.38 ,   57.70 ,       8398 ,     78
10/04/18 ,   57.71 ,   57.53 ,   57.71 ,   57.38 ,   57.71 ,       5478 ,     79
09/04/18 ,   57.72 ,   57.74 ,   58.27 ,   57.72 ,   58.27 ,       5778 ,     53
06/04/18 ,   58.26 ,   57.96 ,   58.26 ,   57.52 ,   58.24 ,       1428 ,     33
05/04/18 ,   58.26 ,   57.48 ,   58.26 ,   57.32 ,   57.39 ,       3014 ,     59
04/04/18 ,   57.52 ,   57.56 ,   57.88 ,   57.36 ,   57.51 ,       3830 ,     51
03/04/18 ,   57.52 ,   57.49 ,   57.88 ,   57.07 ,   57.36 ,       4879 ,     61
02/04/18 ,   57.32 ,   57.30 ,   57.40 ,   57.18 ,   57.38 ,       1815 ,     71
29/03/18 ,   57.32 ,   57.25 ,   57.40 ,   57.03 ,   57.03 ,       4029 ,     55
28/03/18 ,   56.84 ,   56.87 ,   57.07 ,   56.84 ,   57.07 ,       2601 ,     48
27/03/18 ,   57.32 ,   56.77 ,   57.32 ,   56.54 ,   56.84 ,       8083 ,     63
26/03/18 ,   56.68 ,   56.68 ,   56.84 ,   56.47 ,   56.84 ,       5295 ,     94
23/03/18 ,   56.79 ,   56.85 ,   57.18 ,   56.46 ,   57.12 ,       3543 ,     86
22/03/18 ,   56.94 ,   56.79 ,   57.18 ,   56.55 ,   56.78 ,       3730 ,     43
21/03/18 ,   56.84 ,   56.77 ,   57.86 ,   56.53 ,   57.86 ,       6319 ,     92
20/03/18 ,   57.32 ,   57.45 ,   57.86 ,   57.18 ,   57.49 ,       1775 ,     41
19/03/18 ,   57.13 ,   57.10 ,   57.49 ,   56.85 ,   56.85 ,       1555 ,     41
16/03/18 ,   56.84 ,   57.02 ,   57.72 ,   56.79 ,   57.72 ,       6925 ,     90
15/03/18 ,   57.57 ,   57.43 ,   57.78 ,   56.84 ,   57.78 ,       1555 ,     57
14/03/18 ,   57.79 ,   57.26 ,   57.79 ,   56.45 ,   57.52 ,       1452 ,     50
13/03/18 ,   56.86 ,   56.87 ,   57.88 ,   56.45 ,   57.88 ,       9058 ,     99
12/03/18 ,   57.58 ,   56.96 ,   57.86 ,   56.84 ,   56.89 ,       5261 ,     72
09/03/18 ,   57.17 ,   56.91 ,   57.57 ,   56.84 ,   57.57 ,       9134 ,    112
08/03/18 ,   57.52 ,   57.30 ,   57.88 ,   56.84 ,   57.87 ,       9239 ,    133
07/03/18 ,   57.59 ,   57.52 ,   57.96 ,   57.30 ,   57.96 ,       4762 ,     82
06/03/18 ,   57.54 ,   57.78 ,   57.96 ,   57.54 ,   57.96 ,       4721 ,     85
05/03/18 ,   57.52 ,   57.73 ,   57.96 ,   57.52 ,   57.96 ,       4120 ,    100
02/03/18 ,   57.59 ,   57.76 ,   57.96 ,   57.54 ,   57.96 ,       7775 ,    111
01/03/18 ,   57.96 ,   57.89 ,   57.96 ,   57.30 ,   57.96 ,       3539 ,     86
28/02/18 ,   57.96 ,   58.25 ,   58.32 ,   57.91 ,   58.32 ,      12538 ,     54
27/02/18 ,   57.96 ,   57.96 ,   58.32 ,   57.94 ,   58.32 ,       3552 ,     57
26/02/18 ,   57.96 ,   57.98 ,   58.32 ,   57.91 ,   58.05 ,       3446 ,     70
23/02/18 ,   57.96 ,   57.73 ,   57.96 ,   57.36 ,   57.59 ,       2699 ,     86
22/02/18 ,   57.29 ,   57.46 ,   57.96 ,   57.23 ,   57.30 ,       4567 ,     86
21/02/18 ,   57.30 ,   57.30 ,   57.59 ,   57.14 ,   57.30 ,       5769 ,     98
20/02/18 ,   57.09 ,   57.48 ,   57.96 ,   57.09 ,   57.59 ,       4347 ,    153
19/02/18 ,   57.30 ,   57.57 ,   57.96 ,   57.30 ,   57.59 ,       7305 ,    130
16/02/18 ,   57.59 ,   57.78 ,   58.32 ,   57.50 ,   58.20 ,       5752 ,    170
15/02/18 ,   58.32 ,   58.14 ,   58.32 ,   57.96 ,   57.96 ,       1822 ,     61
14/02/18 ,   57.96 ,   57.85 ,   57.96 ,   57.36 ,   57.96 ,       2494 ,     51
09/02/18 ,   57.96 ,   58.06 ,   58.32 ,   56.79 ,   58.32 ,       2583 ,     81
08/02/18 ,   58.32 ,   58.33 ,   58.98 ,   58.30 ,   58.98 ,       6631 ,    137
07/02/18 ,   58.32 ,   57.92 ,   58.32 ,   57.79 ,   57.80 ,       3473 ,     93
06/02/18 ,   57.75 ,   57.79 ,   58.16 ,   57.62 ,   57.67 ,       7956 ,    138
05/02/18 ,   57.80 ,   57.83 ,   58.17 ,   57.78 ,   58.17 ,       5100 ,     80
02/02/18 ,   58.09 ,   58.32 ,   58.85 ,   58.09 ,   58.85 ,       6545 ,    118
01/02/18 ,   58.44 ,   58.73 ,   59.56 ,   58.17 ,   59.56 ,       7488 ,    108
31/01/18 ,   59.69 ,   59.53 ,   59.80 ,   59.13 ,   59.63 ,       1284 ,     52
30/01/18 ,   59.62 ,   59.44 ,   59.69 ,   59.25 ,   59.28 ,       2867 ,     35
29/01/18 ,   59.31 ,   59.06 ,   60.04 ,   58.94 ,   60.04 ,       1154 ,     42
26/01/18 ,   59.93 ,   59.63 ,   60.06 ,   59.50 ,   60.06 ,       2158 ,     35
24/01/18 ,   58.99 ,   59.43 ,   60.21 ,   58.99 ,   59.41 ,       6089 ,     92
23/01/18 ,   59.40 ,   59.26 ,   59.98 ,   59.18 ,   59.98 ,       2837 ,     45
22/01/18 ,   59.55 ,   59.56 ,   60.24 ,   59.55 ,   59.55 ,       2887 ,     19
19/01/18 ,   59.55 ,   59.56 ,   60.09 ,   59.13 ,   59.55 ,       3949 ,     51
18/01/18 ,   59.92 ,   59.87 ,   60.25 ,   59.63 ,   60.25 ,        369 ,     16
17/01/18 ,   60.12 ,   59.93 ,   60.12 ,   59.25 ,   59.25 ,       1262 ,     29
16/01/18 ,   59.25 ,   59.25 ,   60.25 ,   58.85 ,   59.36 ,       3915 ,     50
15/01/18 ,   58.99 ,   59.16 ,   59.37 ,   58.96 ,   59.09 ,       1103 ,     36
12/01/18 ,   59.09 ,   58.99 ,   59.09 ,   58.52 ,   58.52 ,        702 ,     28
11/01/18 ,   58.32 ,   58.66 ,   59.04 ,   58.32 ,   59.04 ,        527 ,     20
10/01/18 ,   59.05 ,   58.52 ,   59.36 ,   58.17 ,   58.85 ,       2162 ,     38
09/01/18 ,   59.18 ,   58.40 ,   59.36 ,   58.17 ,   58.84 ,       2652 ,     33
08/01/18 ,   59.12 ,   58.56 ,   59.12 ,   58.39 ,   58.60 ,       2177 ,     46
05/01/18 ,   58.60 ,   58.67 ,   59.26 ,   58.22 ,   59.00 ,       3645 ,     51
04/01/18 ,   58.60 ,   58.71 ,   59.00 ,   58.26 ,   58.95 ,       2027 ,     66
03/01/18 ,   58.60 ,   58.27 ,   58.60 ,   57.31 ,   58.22 ,       3979 ,     57
02/01/18 ,   58.26 ,   57.62 ,   58.71 ,   57.02 ,   57.02 ,        906 ,     22
28/12/17 ,   56.54 ,   57.13 ,   58.65 ,   56.54 ,   58.64 ,       4301 ,     80
27/12/17 ,   57.53 ,   57.71 ,   58.26 ,   56.86 ,   57.43 ,       3456 ,     45
26/12/17 ,   57.39 ,   57.32 ,   57.43 ,   57.06 ,   57.29 ,        445 ,     23
22/12/17 ,   57.31 ,   57.01 ,   57.31 ,   56.61 ,   57.30 ,       1885 ,     36
21/12/17 ,   56.79 ,   57.14 ,   57.30 ,   56.79 ,   57.29 ,       5908 ,     69
20/12/17 ,   57.44 ,   57.29 ,   57.44 ,   56.54 ,   56.54 ,        722 ,     26
19/12/17 ,   56.53 ,   56.68 ,   57.21 ,   56.32 ,   57.15 ,       2122 ,     30
18/12/17 ,   56.23 ,   56.93 ,   57.21 ,   56.23 ,   57.04 ,       6219 ,     76
15/12/17 ,   57.02 ,   56.84 ,   57.21 ,   56.61 ,   57.21 ,       4462 ,     46
14/12/17 ,   57.21 ,   57.06 ,   57.44 ,   56.49 ,   57.43 ,       3297 ,     62
13/12/17 ,   57.40 ,   57.05 ,   57.41 ,   56.89 ,   56.89 ,        824 ,     17
12/12/17 ,   56.87 ,   57.26 ,   57.44 ,   56.84 ,   56.84 ,        938 ,     24
11/12/17 ,   57.10 ,   57.07 ,   57.53 ,   55.81 ,   57.53 ,       3874 ,     65
08/12/17 ,   57.52 ,   56.95 ,   57.52 ,   56.86 ,   56.88 ,       4422 ,     59
07/12/17 ,   56.54 ,   56.90 ,   57.30 ,   56.54 ,   57.30 ,       7088 ,     74
06/12/17 ,   57.30 ,   56.93 ,   57.30 ,   56.93 ,   56.94 ,       3404 ,     28
05/12/17 ,   56.84 ,   56.90 ,   57.59 ,   56.70 ,   56.70 ,        584 ,     20
04/12/17 ,   57.49 ,   57.31 ,   57.55 ,   56.64 ,   56.64 ,       3709 ,    262
01/12/17 ,   57.31 ,   57.32 ,   57.56 ,   56.43 ,   56.43 ,       9874 ,    636
30/11/17 ,   56.94 ,   56.76 ,   57.10 ,   56.01 ,   56.84 ,       4303 ,    212
29/11/17 ,   56.94 ,   56.91 ,   56.95 ,   56.36 ,   56.36 ,       8209 ,    532
28/11/17 ,   56.84 ,   56.84 ,   56.94 ,   56.33 ,   56.33 ,       1305 ,     32
27/11/17 ,   56.85 ,   56.84 ,   57.37 ,   56.26 ,   56.85 ,      12110 ,    757
24/11/17 ,   56.85 ,   56.77 ,   56.85 ,   56.64 ,   56.77 ,        536 ,      9
23/11/17 ,   56.50 ,   56.61 ,   56.88 ,   56.50 ,   56.50 ,        511 ,     19
22/11/17 ,   56.50 ,   56.58 ,   56.91 ,   56.50 ,   56.61 ,       3736 ,    250
21/11/17 ,   56.40 ,   56.29 ,   56.61 ,   55.72 ,   56.32 ,       3585 ,    125
17/11/17 ,   56.32 ,   56.24 ,   56.78 ,   55.89 ,   55.90 ,       4208 ,    322
16/11/17 ,   55.90 ,   55.88 ,   55.90 ,   55.59 ,   55.64 ,       4329 ,    283
14/11/17 ,   55.56 ,   55.83 ,   56.77 ,   55.56 ,   56.77 ,      13631 ,    564
13/11/17 ,   56.54 ,   56.32 ,   56.85 ,   56.09 ,   56.09 ,       1757 ,    146
10/11/17 ,   56.95 ,   56.65 ,   57.20 ,   56.26 ,   57.20 ,       2040 ,     47
09/11/17 ,   57.23 ,   56.02 ,   57.23 ,   55.70 ,   56.36 ,       7174 ,    400
08/11/17 ,   56.19 ,   56.40 ,   56.78 ,   56.19 ,   56.19 ,       1312 ,     24
07/11/17 ,   56.09 ,   56.42 ,   56.79 ,   55.88 ,   56.19 ,       5350 ,     98
06/11/17 ,   56.09 ,   56.13 ,   58.62 ,   55.83 ,   58.62 ,       6485 ,    100
03/11/17 ,   56.93 ,   57.29 ,   58.48 ,   56.90 ,   58.47 ,        901 ,     27
01/11/17 ,   56.86 ,   57.66 ,   58.16 ,   56.60 ,   57.40 ,       1319 ,     37
31/10/17 ,   56.79 ,   56.10 ,   56.79 ,   55.73 ,   56.21 ,       4628 ,     68
30/10/17 ,   56.21 ,   55.96 ,   56.50 ,   55.39 ,   56.21 ,      14041 ,    426
27/10/17 ,   55.73 ,   56.04 ,   56.19 ,   55.73 ,   56.14 ,      10641 ,     99
26/10/17 ,   56.01 ,   55.93 ,   56.62 ,   55.39 ,   56.62 ,      13611 ,    210
25/10/17 ,   56.13 ,   56.49 ,   57.45 ,   55.77 ,   57.45 ,      14889 ,    146
24/10/17 ,   56.89 ,   57.35 ,   58.48 ,   56.43 ,   57.50 ,      18879 ,    127
23/10/17 ,   57.45 ,   58.01 ,   59.13 ,   57.45 ,   59.13 ,      15785 ,    147
20/10/17 ,   58.90 ,   58.84 ,   59.16 ,   58.32 ,   59.16 ,       9485 ,    110
19/10/17 ,   59.16 ,   58.54 ,   59.16 ,   58.17 ,   58.51 ,       5579 ,     67
18/10/17 ,   59.13 ,   58.77 ,   59.50 ,   57.72 ,   59.50 ,       5923 ,     73
17/10/17 ,   59.50 ,   59.24 ,   59.51 ,   58.94 ,   59.34 ,       1605 ,     30
16/10/17 ,   59.41 ,   58.92 ,   59.41 ,   58.53 ,   59.06 ,       6307 ,    115
13/10/17 ,   58.97 ,   58.64 ,   58.97 ,   58.57 ,   58.83 ,       7487 ,     97
11/10/17 ,   58.83 ,   58.64 ,   59.09 ,   58.27 ,   58.83 ,       2568 ,     47
10/10/17 ,   58.94 ,   58.85 ,   59.13 ,   58.17 ,   58.17 ,       5137 ,     81
09/10/17 ,   58.67 ,   59.28 ,   60.00 ,   58.67 ,   59.88 ,       8440 ,    123
06/10/17 ,   59.10 ,   59.41 ,   59.81 ,   58.97 ,   59.66 ,      10341 ,    919
05/10/17 ,   59.59 ,   60.06 ,   60.23 ,   59.44 ,   60.23 ,       3046 ,     38
04/10/17 ,   60.62 ,   60.61 ,   60.68 ,   60.27 ,   60.28 ,        468 ,      6
03/10/17 ,   60.87 ,   60.55 ,   60.95 ,   60.04 ,   60.36 ,       2186 ,     51
02/10/17 ,   60.35 ,   60.57 ,   60.95 ,   60.04 ,   60.68 ,       1319 ,     32
29/09/17 ,   60.68 ,   60.80 ,   60.95 ,   60.68 ,   60.95 ,        211 ,     11
28/09/17 ,   61.02 ,   60.52 ,   61.02 ,   60.05 ,   61.01 ,        391 ,     12
27/09/17 ,   60.20 ,   60.62 ,   61.02 ,   60.04 ,   61.02 ,       1786 ,     37
26/09/17 ,   60.64 ,   60.56 ,   61.02 ,   60.35 ,   60.67 ,       1753 ,     34
25/09/17 ,   60.03 ,   60.06 ,   61.00 ,   59.85 ,   61.00 ,       2812 ,     28
22/09/17 ,   60.64 ,   60.13 ,   60.95 ,   59.44 ,   60.95 ,       4379 ,     50
21/09/17 ,   60.95 ,   60.73 ,   60.95 ,   60.67 ,   60.67 ,        359 ,     15
20/09/17 ,   60.68 ,   60.22 ,   60.68 ,   59.88 ,   60.26 ,       1595 ,     14
19/09/17 ,   59.74 ,   60.54 ,   60.62 ,   59.74 ,   60.62 ,       1309 ,     10
18/09/17 ,   59.03 ,   59.43 ,   60.03 ,   59.03 ,   59.33 ,       8028 ,    241
15/09/17 ,   60.03 ,   59.96 ,   60.03 ,   59.04 ,   59.04 ,        801 ,     22
14/09/17 ,   60.03 ,   59.59 ,   60.03 ,   59.28 ,   59.28 ,       2603 ,     46
13/09/17 ,   59.15 ,   59.15 ,   59.28 ,   58.97 ,   59.28 ,        348 ,     12
12/09/17 ,   58.56 ,   58.67 ,   58.76 ,   58.35 ,   58.76 ,       7543 ,     61
11/09/17 ,   58.74 ,   58.67 ,   58.75 ,   58.33 ,   58.40 ,       1991 ,     32
08/09/17 ,   58.44 ,   58.32 ,   58.44 ,   58.13 ,   58.29 ,        867 ,     26
06/09/17 ,   58.22 ,   58.20 ,   58.30 ,   57.66 ,   57.95 ,       4769 ,     60
05/09/17 ,   57.96 ,   57.75 ,   58.29 ,   57.10 ,   57.59 ,       3112 ,     52
04/09/17 ,   57.09 ,   57.51 ,   57.68 ,   57.09 ,   57.23 ,       2425 ,     23
01/09/17 ,   57.23 ,   57.19 ,   57.57 ,   56.94 ,   57.57 ,        880 ,     20
31/08/17 ,   57.30 ,   57.09 ,   57.57 ,   56.93 ,   57.30 ,       1210 ,     22
30/08/17 ,   56.93 ,   56.89 ,   58.27 ,   56.70 ,   56.95 ,       7150 ,     61
29/08/17 ,   57.02 ,   57.10 ,   57.60 ,   56.82 ,   57.60 ,       1651 ,     40
28/08/17 ,   57.49 ,   57.13 ,   57.49 ,   56.91 ,   56.93 ,       1755 ,     41
25/08/17 ,   56.93 ,   56.93 ,   56.93 ,   56.83 ,   56.93 ,       1131 ,     40
24/08/17 ,   56.93 ,   56.85 ,   56.93 ,   56.78 ,   56.93 ,       2545 ,     41
23/08/17 ,   56.93 ,   56.85 ,   56.93 ,   56.79 ,   56.84 ,       1553 ,     34
22/08/17 ,   56.79 ,   56.89 ,   57.49 ,   56.79 ,   57.30 ,       1862 ,     32
21/08/17 ,   57.07 ,   57.30 ,   57.57 ,   56.83 ,   57.26 ,        868 ,     25
18/08/17 ,   57.27 ,   56.85 ,   57.28 ,   56.60 ,   57.28 ,       1257 ,     32
17/08/17 ,   56.60 ,   56.43 ,   56.62 ,   56.29 ,   56.40 ,       2778 ,     24
16/08/17 ,   57.09 ,   56.53 ,   57.59 ,   56.28 ,   56.93 ,       3980 ,     58
15/08/17 ,   56.84 ,   56.83 ,   57.96 ,   56.32 ,   56.93 ,       5436 ,     88
14/08/17 ,   56.93 ,   57.17 ,   58.26 ,   56.68 ,   58.26 ,       2837 ,     50
11/08/17 ,   58.27 ,   58.05 ,   58.27 ,   57.68 ,   57.90 ,        416 ,     17
10/08/17 ,   57.68 ,   57.67 ,   57.90 ,   57.60 ,   57.90 ,       1089 ,     33
09/08/17 ,   57.60 ,   57.86 ,   58.67 ,   57.52 ,   58.67 ,       1457 ,     38
08/08/17 ,   58.64 ,   58.66 ,   59.00 ,   58.47 ,   59.00 ,       1190 ,     33
07/08/17 ,   59.21 ,   59.13 ,   59.34 ,   59.01 ,   59.34 ,       1171 ,     33
04/08/17 ,   59.27 ,   59.20 ,   59.27 ,   59.01 ,   59.01 ,        721 ,     14
03/08/17 ,   59.27 ,   59.16 ,   59.29 ,   58.52 ,   59.01 ,       1513 ,     21
02/08/17 ,   59.01 ,   58.98 ,   59.13 ,   57.63 ,   57.98 ,       3139 ,     33
01/08/17 ,   57.64 ,   58.14 ,   58.52 ,   57.64 ,   57.75 ,       1144 ,     31
31/07/17 ,   57.79 ,   57.56 ,   57.96 ,   56.69 ,   57.30 ,       1706 ,     24
28/07/17 ,   57.30 ,   56.93 ,   57.30 ,   56.66 ,   57.30 ,        573 ,     13
27/07/17 ,   56.85 ,   56.98 ,   57.34 ,   56.85 ,   57.11 ,       2261 ,     20
26/07/17 ,   57.20 ,   57.20 ,   57.20 ,   56.97 ,   57.20 ,        615 ,     11
25/07/17 ,   57.20 ,   57.04 ,   57.34 ,   56.72 ,   56.96 ,       4360 ,     54
24/07/17 ,   57.06 ,   57.25 ,   57.34 ,   56.97 ,   56.97 ,       2742 ,     30
21/07/17 ,   56.97 ,   56.84 ,   56.97 ,   56.34 ,   56.63 ,        997 ,     25
20/07/17 ,   56.10 ,   56.49 ,   57.34 ,   55.97 ,   56.74 ,       5742 ,     80
19/07/17 ,   56.63 ,   56.79 ,   57.28 ,   56.39 ,   57.28 ,       2466 ,     26
18/07/17 ,   57.29 ,   57.28 ,   57.33 ,   56.77 ,   57.30 ,       1569 ,     29
17/07/17 ,   57.34 ,   56.92 ,   57.95 ,   56.00 ,   56.55 ,       2779 ,     42
14/07/17 ,   55.98 ,   55.99 ,   56.58 ,   55.87 ,   56.58 ,       6744 ,     99
13/07/17 ,   56.73 ,   56.64 ,   56.83 ,   56.58 ,   56.83 ,       4326 ,     65
12/07/17 ,   56.63 ,   56.75 ,   57.63 ,   56.63 ,   57.62 ,       2787 ,     20
11/07/17 ,   57.34 ,   57.30 ,   57.34 ,   56.91 ,   56.91 ,        659 ,     16
10/07/17 ,   56.50 ,   56.67 ,   57.23 ,   56.49 ,   56.56 ,       1197 ,     25
07/07/17 ,   56.30 ,   56.30 ,   56.71 ,   56.15 ,   56.70 ,       1340 ,     31
06/07/17 ,   56.89 ,   57.13 ,   58.29 ,   56.86 ,   57.04 ,       1868 ,     27
05/07/17 ,   57.60 ,   57.62 ,   58.27 ,   57.60 ,   57.60 ,       1642 ,     42
04/07/17 ,   57.60 ,   57.57 ,   57.60 ,   57.24 ,   57.60 ,       3332 ,     26
03/07/17 ,   57.96 ,   57.52 ,   58.66 ,   56.43 ,   56.43 ,       2197 ,     28
30/06/17 ,   58.29 ,   58.27 ,   58.29 ,   56.88 ,   56.88 ,       1655 ,     38
29/06/17 ,   56.31 ,   56.50 ,   57.84 ,   56.30 ,   56.95 ,       1213 ,     34
28/06/17 ,   58.27 ,   57.32 ,   58.27 ,   56.65 ,   57.17 ,       2008 ,     31
27/06/17 ,   58.28 ,   57.84 ,   58.28 ,   57.60 ,   57.61 ,         89 ,      5
26/06/17 ,   57.60 ,   57.83 ,   58.28 ,   57.59 ,   57.60 ,        490 ,     20
23/06/17 ,   57.24 ,   57.11 ,   57.59 ,   56.95 ,   56.95 ,       1656 ,     32
22/06/17 ,   56.94 ,   57.48 ,   57.60 ,   56.89 ,   57.49 ,        538 ,     11
21/06/17 ,   57.48 ,   57.00 ,   57.48 ,   56.30 ,   57.48 ,       3775 ,     44
20/06/17 ,   57.48 ,   57.48 ,   57.60 ,   57.10 ,   57.60 ,        989 ,     29
19/06/17 ,   57.55 ,   57.74 ,   58.28 ,   56.95 ,   58.28 ,       3549 ,     35
16/06/17 ,   57.96 ,   57.72 ,   57.96 ,   56.95 ,   57.96 ,       2026 ,     45
14/06/17 ,   58.29 ,   57.73 ,   58.44 ,   56.95 ,   58.13 ,        457 ,     18
13/06/17 ,   58.13 ,   57.84 ,   58.17 ,   57.60 ,   58.13 ,       1498 ,     27
12/06/17 ,   58.44 ,   58.22 ,   58.66 ,   57.96 ,   58.66 ,        465 ,     14
09/06/17 ,   58.29 ,   57.75 ,   58.66 ,   57.03 ,   58.66 ,        669 ,     11
08/06/17 ,   58.66 ,   58.79 ,   58.93 ,   58.66 ,   58.93 ,         26 ,      3
07/06/17 ,   58.99 ,   58.40 ,   58.99 ,   58.14 ,   58.88 ,       1175 ,     19
06/06/17 ,   58.88 ,   58.90 ,   58.91 ,   58.88 ,   58.91 ,        151 ,      4
05/06/17 ,   58.70 ,   58.49 ,   58.70 ,   57.96 ,   58.13 ,       1133 ,     16
02/06/17 ,   57.96 ,   58.13 ,   58.32 ,   57.96 ,   58.32 ,        919 ,     16
01/06/17 ,   58.33 ,   58.09 ,   58.33 ,   57.49 ,   57.49 ,        299 ,     13
31/05/17 ,   58.66 ,   58.09 ,   58.66 ,   57.32 ,   57.96 ,       1921 ,     15
30/05/17 ,   56.95 ,   57.46 ,   58.26 ,   56.95 ,   57.82 ,       4458 ,     25
29/05/17 ,   58.29 ,   58.29 ,   58.29 ,   58.28 ,   58.29 ,         56 ,      4
26/05/17 ,   57.80 ,   57.82 ,   57.82 ,   57.80 ,   57.82 ,        214 ,      3
25/05/17 ,   57.77 ,   57.92 ,   58.29 ,   57.70 ,   57.71 ,        717 ,     17
24/05/17 ,   57.61 ,   57.75 ,   57.96 ,   57.38 ,   57.96 ,       1115 ,      8
23/05/17 ,   57.40 ,   57.50 ,   58.13 ,   57.39 ,   57.95 ,       1774 ,     23
22/05/17 ,   57.49 ,   57.49 ,   58.19 ,   57.40 ,   57.46 ,        326 ,     15
19/05/17 ,   57.38 ,   57.84 ,   59.26 ,   57.38 ,   57.38 ,        148 ,      8
18/05/17 ,   57.37 ,   57.84 ,   59.29 ,   57.37 ,   57.53 ,       2368 ,     24
17/05/17 ,   59.29 ,   58.18 ,   59.29 ,   57.61 ,   57.91 ,       1089 ,     12
16/05/17 ,   57.96 ,   57.92 ,   57.96 ,   57.55 ,   57.55 ,       1356 ,     14
15/05/17 ,   57.88 ,   57.94 ,   57.96 ,   57.88 ,   57.96 ,        771 ,     12
12/05/17 ,   57.96 ,   58.03 ,   59.28 ,   57.95 ,   59.28 ,        318 ,      9
11/05/17 ,   59.28 ,   57.92 ,   59.28 ,   57.46 ,   57.46 ,       1869 ,     33
10/05/17 ,   57.96 ,   58.67 ,   59.28 ,   57.96 ,   59.28 ,       1112 ,     19
09/05/17 ,   59.25 ,   59.27 ,   59.29 ,   58.63 ,   58.63 ,        512 ,      4
08/05/17 ,   58.25 ,   58.25 ,   58.26 ,   58.24 ,   58.26 ,         95 ,      5
05/05/17 ,   57.05 ,   56.89 ,   57.90 ,   56.25 ,   57.90 ,        122 ,      7
04/05/17 ,   57.56 ,   57.50 ,   58.85 ,   57.04 ,   57.04 ,       1213 ,     21
03/05/17 ,   58.88 ,   58.93 ,   66.26 ,   58.88 ,   66.26 ,        301 ,      7
02/05/17 ,   57.04 ,   57.04 ,   57.04 ,   57.04 ,   57.04 ,         65 ,      1
28/04/17 ,   57.04 ,   56.96 ,   57.04 ,   55.91 ,   56.14 ,        715 ,     12
27/04/17 ,   55.90 ,   56.19 ,   56.55 ,   55.90 ,   55.90 ,        173 ,      5
26/04/17 ,   55.90 ,   56.00 ,   56.84 ,   55.90 ,   56.84 ,       5032 ,     23
25/04/17 ,   56.85 ,   56.77 ,   56.85 ,   55.91 ,   55.91 ,        298 ,      6
24/04/17 ,   55.90 ,   55.96 ,   56.02 ,   55.90 ,   56.02 ,        246 ,      4
20/04/17 ,   55.90 ,   55.97 ,   56.90 ,   55.90 ,   56.90 ,       1411 ,     17
19/04/17 ,   56.25 ,   56.58 ,   56.90 ,   56.25 ,   56.90 ,       1816 ,     39
18/04/17 ,   56.90 ,   56.88 ,   56.90 ,   56.56 ,   56.89 ,        681 ,     14
17/04/17 ,   55.98 ,   56.28 ,   56.89 ,   55.98 ,   56.08 ,        516 ,      9
13/04/17 ,   56.08 ,   56.61 ,   56.94 ,   56.08 ,   56.94 ,        663 ,     14
12/04/17 ,   57.00 ,   56.86 ,   57.04 ,   56.25 ,   56.87 ,       1194 ,     24
11/04/17 ,   56.90 ,   56.35 ,   56.90 ,   55.90 ,   56.25 ,       1340 ,     22
10/04/17 ,   56.25 ,   56.09 ,   56.25 ,   55.89 ,   55.90 ,       1409 ,     16
07/04/17 ,   55.26 ,   55.30 ,   55.88 ,   55.26 ,   55.28 ,        627 ,      9
06/04/17 ,   55.26 ,   55.43 ,   55.89 ,   54.92 ,   55.89 ,        787 ,     21
05/04/17 ,   55.26 ,   55.31 ,   55.88 ,   55.26 ,   55.38 ,        196 ,      9
04/04/17 ,   55.35 ,   55.26 ,   55.77 ,   54.92 ,   55.77 ,       1174 ,     15
03/04/17 ,   55.26 ,   55.46 ,   55.87 ,   55.26 ,   55.87 ,        127 ,      6
31/03/17 ,   55.86 ,   55.80 ,   55.89 ,   54.20 ,   55.77 ,       1531 ,     18
30/03/17 ,   54.68 ,   55.35 ,   55.73 ,   54.53 ,   55.24 ,       1293 ,     13
29/03/17 ,   55.26 ,   54.02 ,   55.26 ,   53.94 ,   55.26 ,       1720 ,     13
28/03/17 ,   55.26 ,   55.51 ,   55.56 ,   54.87 ,   54.87 ,       2166 ,     12
27/03/17 ,   55.58 ,   54.63 ,   55.58 ,   54.37 ,   54.70 ,       1248 ,     15
24/03/17 ,   54.60 ,   54.00 ,   55.77 ,   53.93 ,   53.94 ,       1969 ,     22
23/03/17 ,   53.93 ,   54.09 ,   55.88 ,   53.93 ,   55.88 ,       2535 ,     23
22/03/17 ,   55.86 ,   55.87 ,   55.89 ,   55.85 ,   55.88 ,         43 ,      6
21/03/17 ,   55.89 ,   55.12 ,   55.89 ,   53.58 ,   55.55 ,       2202 ,     39
20/03/17 ,   55.55 ,   54.93 ,   55.55 ,   54.53 ,   54.57 ,       3902 ,     31
17/03/17 ,   54.71 ,   54.87 ,   55.56 ,   54.71 ,   55.26 ,       2480 ,     32
16/03/17 ,   54.68 ,   55.16 ,   55.77 ,   54.68 ,   55.26 ,       1322 ,     22
15/03/17 ,   54.93 ,   55.45 ,   55.95 ,   54.93 ,   55.70 ,       8135 ,     80
14/03/17 ,   55.70 ,   55.82 ,   55.96 ,   55.50 ,   55.96 ,        941 ,     14
13/03/17 ,   56.10 ,   55.83 ,   56.10 ,   55.49 ,   55.56 ,       3697 ,     20
10/03/17 ,   56.13 ,   56.13 ,   56.13 ,   55.31 ,   56.13 ,        759 ,     15
09/03/17 ,   56.13 ,   54.91 ,   56.13 ,   54.53 ,   55.77 ,       2594 ,     26
08/03/17 ,   56.30 ,   55.45 ,   56.30 ,   54.25 ,   55.26 ,       5322 ,     58
07/03/17 ,   56.25 ,   56.13 ,   56.25 ,   56.07 ,   56.25 ,        576 ,     17
06/03/17 ,   55.70 ,   55.93 ,   56.25 ,   55.57 ,   56.24 ,       3282 ,     40
03/03/17 ,   55.75 ,   55.41 ,   56.24 ,   54.31 ,   55.02 ,       3109 ,     40
02/03/17 ,   54.55 ,   54.60 ,   55.27 ,   54.38 ,   55.27 ,       8699 ,     58
01/03/17 ,   54.55 ,   55.16 ,   55.27 ,   54.55 ,   55.27 ,        480 ,      6
24/02/17 ,   55.27 ,   54.75 ,   55.27 ,   54.31 ,   54.89 ,       2935 ,     36
23/02/17 ,   54.75 ,   54.73 ,   54.89 ,   54.56 ,   54.66 ,       2293 ,     27
22/02/17 ,   54.89 ,   54.82 ,   54.89 ,   54.56 ,   54.56 ,       2581 ,     34
21/02/17 ,   54.69 ,   54.10 ,   54.89 ,   53.16 ,   54.84 ,       3087 ,     52
20/02/17 ,   54.84 ,   54.61 ,   54.84 ,   53.58 ,   53.58 ,        102 ,     10
17/02/17 ,   53.94 ,   52.85 ,   53.94 ,   52.41 ,   53.58 ,       6021 ,     54
16/02/17 ,   54.78 ,   54.45 ,   54.88 ,   53.86 ,   54.88 ,        314 ,     12
15/02/17 ,   54.89 ,   53.44 ,   54.89 ,   52.91 ,   53.28 ,       1009 ,     18
14/02/17 ,   52.91 ,   52.10 ,   52.91 ,   51.21 ,   51.62 ,       9237 ,     48
13/02/17 ,   51.62 ,   51.15 ,   52.90 ,   50.80 ,   52.90 ,       7491 ,     52
10/02/17 ,   51.62 ,   51.53 ,   51.62 ,   51.38 ,   51.38 ,         96 ,      5
09/02/17 ,   51.62 ,   51.02 ,   51.62 ,   50.81 ,   51.14 ,       4584 ,     32
08/02/17 ,   51.21 ,   51.28 ,   51.70 ,   50.83 ,   50.83 ,        366 ,      4
07/02/17 ,   51.12 ,   50.79 ,   51.12 ,   50.52 ,   51.12 ,       1335 ,     11
06/02/17 ,   50.47 ,   50.51 ,   51.12 ,   49.78 ,   49.78 ,        343 ,     11
03/02/17 ,   50.47 ,   49.51 ,   50.47 ,   49.14 ,   49.46 ,       2388 ,     31
02/02/17 ,   49.59 ,   49.45 ,   49.93 ,   49.13 ,   49.63 ,        686 ,     12
01/02/17 ,   48.54 ,   48.83 ,   49.89 ,   48.54 ,   49.33 ,        781 ,     11
31/01/17 ,   49.85 ,   49.78 ,   50.13 ,   49.13 ,   49.64 ,        270 ,      9
30/01/17 ,   49.64 ,   49.58 ,   49.64 ,   49.14 ,   49.62 ,       1500 ,     19
27/01/17 ,   49.13 ,   49.13 ,   49.15 ,   49.12 ,   49.13 ,       7428 ,     49
26/01/17 ,   49.13 ,   48.85 ,   49.13 ,   48.23 ,   48.82 ,       1512 ,     21
24/01/17 ,   48.82 ,   49.07 ,   49.13 ,   48.82 ,   49.12 ,       1081 ,     13
23/01/17 ,   49.12 ,   49.11 ,   49.12 ,   48.79 ,   49.11 ,        728 ,     10
20/01/17 ,   49.12 ,   48.75 ,   49.12 ,   48.48 ,   48.48 ,       2841 ,     25
19/01/17 ,   48.63 ,   48.48 ,   48.63 ,   48.35 ,   48.35 ,       2736 ,     23
18/01/17 ,   48.35 ,   48.37 ,   48.48 ,   48.23 ,   48.35 ,       1084 ,     18
17/01/17 ,   48.17 ,   48.34 ,   48.35 ,   47.85 ,   48.34 ,       2138 ,     23
16/01/17 ,   48.35 ,   48.09 ,   48.35 ,   47.56 ,   47.76 ,       9258 ,     70
13/01/17 ,   47.97 ,   47.74 ,   47.97 ,   47.53 ,   47.66 ,       4609 ,     37
12/01/17 ,   47.66 ,   47.53 ,   47.66 ,   47.50 ,   47.51 ,       1338 ,     13
11/01/17 ,   47.66 ,   47.68 ,   47.78 ,   47.60 ,   47.60 ,       1526 ,     10
10/01/17 ,   47.66 ,   47.65 ,   47.66 ,   47.65 ,   47.65 ,        596 ,     11
09/01/17 ,   47.66 ,   47.55 ,   47.66 ,   46.38 ,   47.66 ,       1192 ,     16
06/01/17 ,   47.30 ,   47.26 ,   47.37 ,   46.81 ,   47.35 ,       1438 ,     14
05/01/17 ,   47.34 ,   47.78 ,   48.44 ,   47.34 ,   48.11 ,        674 ,     11
04/01/17 ,   48.48 ,   48.33 ,   48.51 ,   46.80 ,   48.14 ,        230 ,      8
03/01/17 ,   47.59 ,   46.85 ,   47.59 ,   46.71 ,   46.74 ,       1584 ,      8
02/01/17 ,   47.59 ,   47.59 ,   47.59 ,   47.59 ,   47.59 ,         30 ,      2
29/12/16 ,   48.53 ,   47.40 ,   48.53 ,   46.70 ,   47.13 ,       1866 ,    506
28/12/16 ,   47.13 ,   47.04 ,   47.13 ,   46.16 ,   46.16 ,        199 ,      5
27/12/16 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,   47.14 ,          9 ,      2
26/12/16 ,   47.33 ,   46.86 ,   47.46 ,   46.16 ,   46.45 ,       2516 ,     20
23/12/16 ,   46.20 ,   46.60 ,   46.80 ,   46.16 ,   46.80 ,         92 ,      5
22/12/16 ,   46.80 ,   46.75 ,   46.80 ,   46.70 ,   46.79 ,         44 ,      6
21/12/16 ,   45.91 ,   46.02 ,   46.51 ,   45.87 ,   46.20 ,        588 ,     15
20/12/16 ,   46.16 ,   47.21 ,   47.44 ,   46.16 ,   47.44 ,        130 ,      3
19/12/16 ,   47.44 ,   46.38 ,   47.44 ,   45.77 ,   45.78 ,       1749 ,     18
16/12/16 ,   45.77 ,   45.92 ,   46.36 ,   45.70 ,   46.16 ,       2542 ,     39
15/12/16 ,   45.78 ,   45.86 ,   47.22 ,   45.78 ,   47.22 ,        281 ,     10
14/12/16 ,   47.14 ,   45.22 ,   47.14 ,   44.57 ,   45.33 ,       3090 ,     47
13/12/16 ,   46.22 ,   46.53 ,   47.45 ,   46.22 ,   47.45 ,         81 ,      6
12/12/16 ,   46.20 ,   46.30 ,   47.45 ,   46.20 ,   46.80 ,        544 ,     11
09/12/16 ,   46.80 ,   47.34 ,   47.46 ,   46.80 ,   47.14 ,        481 ,     12
08/12/16 ,   46.77 ,   46.39 ,   46.78 ,   46.20 ,   46.20 ,       1823 ,     37
07/12/16 ,   46.45 ,   46.51 ,   48.41 ,   45.81 ,   46.45 ,       2278 ,     26
06/12/16 ,   45.91 ,   46.02 ,   46.45 ,   45.81 ,   45.81 ,       1930 ,     21
05/12/16 ,   45.78 ,   46.20 ,   46.45 ,   45.71 ,   46.45 ,       1276 ,     14
02/12/16 ,   46.43 ,   46.04 ,   46.44 ,   45.38 ,   45.38 ,        771 ,     13
01/12/16 ,   47.50 ,   46.75 ,   47.50 ,   45.50 ,   45.50 ,        489 ,     16
30/11/16 ,   45.87 ,   45.89 ,   47.50 ,   45.58 ,   46.20 ,       3429 ,     33
29/11/16 ,   46.16 ,   46.15 ,   47.12 ,   45.71 ,   45.71 ,        117 ,      9
28/11/16 ,   46.79 ,   45.81 ,   46.86 ,   45.57 ,   45.91 ,       1215 ,     22
25/11/16 ,   46.02 ,   46.19 ,   47.12 ,   46.02 ,   47.12 ,        647 ,      7
24/11/16 ,   48.42 ,   48.27 ,   48.42 ,   47.83 ,   47.83 ,        716 ,      8
23/11/16 ,   47.83 ,   48.18 ,   48.42 ,   45.87 ,   48.42 ,        464 ,     21
22/11/16 ,   46.53 ,   46.20 ,   46.53 ,   45.31 ,   46.32 ,       2664 ,     17
21/11/16 ,   46.39 ,   46.26 ,   46.44 ,   45.62 ,   46.13 ,       3255 ,     29
18/11/16 ,   45.87 ,   45.84 ,   45.87 ,   45.41 ,   45.86 ,       1340 ,     15
17/11/16 ,   45.20 ,   45.80 ,   45.91 ,   45.20 ,   45.81 ,        926 ,     15
16/11/16 ,   45.81 ,   45.87 ,   46.45 ,   45.77 ,   45.87 ,        566 ,     18
14/11/16 ,   45.78 ,   45.94 ,   47.74 ,   45.19 ,   47.74 ,       1115 ,     26
11/11/16 ,   47.33 ,   47.44 ,   47.79 ,   47.33 ,   47.79 ,       1618 ,      9
10/11/16 ,   48.08 ,   47.72 ,   48.08 ,   47.33 ,   48.05 ,        295 ,      8
09/11/16 ,   48.08 ,   47.71 ,   48.42 ,   44.61 ,   45.25 ,        501 ,     14
08/11/16 ,   48.06 ,   48.61 ,   49.41 ,   48.06 ,   49.41 ,       1302 ,     15
07/11/16 ,   50.00 ,   50.53 ,   51.43 ,   50.00 ,   50.68 ,        382 ,     16
04/11/16 ,   50.13 ,   50.26 ,   51.60 ,   48.06 ,   51.60 ,       1879 ,     32
03/11/16 ,   51.60 ,   48.79 ,   51.60 ,   47.65 ,   49.30 ,       1431 ,     31
01/11/16 ,   47.65 ,   47.16 ,   47.71 ,   46.76 ,   46.77 ,        486 ,     10
31/10/16 ,   46.77 ,   47.39 ,   47.51 ,   46.77 ,   47.43 ,       1132 ,      9
28/10/16 ,   44.86 ,   45.58 ,   46.20 ,   44.86 ,   45.40 ,       1112 ,     12
27/10/16 ,   45.40 ,   45.42 ,   45.54 ,   44.86 ,   44.86 ,        176 ,     12
26/10/16 ,   44.26 ,   44.25 ,   44.26 ,   44.08 ,   44.21 ,       1312 ,     15
25/10/16 ,   44.17 ,   44.07 ,   44.22 ,   43.88 ,   43.89 ,       1666 ,     21
24/10/16 ,   43.61 ,   43.82 ,   44.21 ,   43.56 ,   43.56 ,       1764 ,     35
21/10/16 ,   44.21 ,   43.57 ,   44.21 ,   43.39 ,   43.39 ,      10377 ,     97
20/10/16 ,   43.40 ,   43.47 ,   43.56 ,   43.09 ,   43.56 ,       1224 ,     30
19/10/16 ,   43.56 ,   43.56 ,   43.56 ,   43.03 ,   43.56 ,       1332 ,     22
18/10/16 ,   43.56 ,   43.32 ,   43.56 ,   42.99 ,   43.29 ,       3921 ,     34
17/10/16 ,   43.29 ,   43.22 ,   43.56 ,   42.90 ,   43.56 ,       3155 ,     38
14/10/16 ,   43.56 ,   43.55 ,   43.56 ,   43.16 ,   43.32 ,       3903 ,     31
13/10/16 ,   43.32 ,   43.36 ,   43.56 ,   43.29 ,   43.29 ,        989 ,     16
11/10/16 ,   43.02 ,   43.02 ,   43.29 ,   42.99 ,   43.29 ,        606 ,     13
10/10/16 ,   42.91 ,   43.93 ,   44.28 ,   42.91 ,   44.26 ,       2433 ,     18
07/10/16 ,   42.86 ,   42.89 ,   43.57 ,   42.45 ,   42.45 ,       1677 ,    454
06/10/16 ,   43.15 ,   42.95 ,   43.15 ,   42.88 ,   43.04 ,        453 ,     13
05/10/16 ,   43.04 ,   42.79 ,   43.04 ,   42.49 ,   42.82 ,       1031 ,     15
04/10/16 ,   42.84 ,   42.45 ,   42.85 ,   42.20 ,   42.85 ,        814 ,     19
03/10/16 ,   42.04 ,   42.29 ,   42.81 ,   42.04 ,   42.49 ,        962 ,     16
30/09/16 ,   42.60 ,   42.81 ,   42.85 ,   42.60 ,   42.85 ,         18 ,      2
29/09/16 ,   42.91 ,   42.43 ,   42.99 ,   42.27 ,   42.42 ,       1559 ,     19
28/09/16 ,   43.03 ,   41.94 ,   43.03 ,   41.31 ,   42.49 ,        652 ,     15
27/09/16 ,   42.96 ,   42.97 ,   43.08 ,   42.95 ,   43.08 ,         94 ,      4
26/09/16 ,   42.63 ,   42.52 ,   43.09 ,   42.49 ,   42.49 ,       4495 ,     42
23/09/16 ,   43.08 ,   42.75 ,   43.12 ,   42.49 ,   42.50 ,        160 ,     10
22/09/16 ,   42.51 ,   42.66 ,   42.72 ,   42.51 ,   42.72 ,       4242 ,     17
21/09/16 ,   42.72 ,   42.60 ,   42.72 ,   42.49 ,   42.49 ,       1991 ,     25
20/09/16 ,   42.72 ,   42.70 ,   42.78 ,   42.49 ,   42.49 ,        355 ,     10
19/09/16 ,   42.49 ,   42.49 ,   42.74 ,   42.49 ,   42.49 ,        703 ,     13
16/09/16 ,   42.49 ,   42.51 ,   43.12 ,   42.49 ,   43.12 ,       2656 ,     32
15/09/16 ,   42.58 ,   42.84 ,   43.12 ,   42.49 ,   42.49 ,        732 ,     23
14/09/16 ,   42.49 ,   42.61 ,   43.12 ,   42.49 ,   42.58 ,       3347 ,     45
13/09/16 ,   42.57 ,   42.50 ,   42.86 ,   42.45 ,   42.49 ,       1128 ,     15
12/09/16 ,   43.27 ,   43.22 ,   43.29 ,   42.49 ,   43.29 ,        129 ,      6
09/09/16 ,   43.32 ,   43.24 ,   43.53 ,   42.21 ,   43.53 ,       1082 ,     24
08/09/16 ,   43.55 ,   43.05 ,   43.55 ,   42.39 ,   42.39 ,       1993 ,     32
06/09/16 ,   42.68 ,   42.83 ,   43.32 ,   42.68 ,   43.32 ,        560 ,     15
05/09/16 ,   42.41 ,   42.49 ,   43.54 ,   42.41 ,   43.54 ,       1642 ,     18
02/09/16 ,   42.49 ,   42.55 ,   43.91 ,   42.39 ,   43.91 ,       4772 ,     64
01/09/16 ,   43.88 ,   43.90 ,   43.92 ,   43.59 ,   43.59 ,        412 ,      9
31/08/16 ,   43.59 ,   43.02 ,   43.91 ,   42.68 ,   43.02 ,       3415 ,     36
30/08/16 ,   43.92 ,   43.96 ,   44.30 ,   42.68 ,   42.68 ,       4010 ,     29
29/08/16 ,   42.68 ,   42.72 ,   43.58 ,   42.68 ,   42.70 ,       1148 ,     13
26/08/16 ,   43.02 ,   43.05 ,   43.32 ,   42.68 ,   43.32 ,        524 ,     14
25/08/16 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,   43.23 ,        477 ,      1
24/08/16 ,   43.55 ,   43.12 ,   43.92 ,   42.39 ,   42.39 ,       8686 ,     90
23/08/16 ,   42.39 ,   43.02 ,   43.26 ,   42.39 ,   43.26 ,       4661 ,     91
22/08/16 ,   43.26 ,   43.08 ,   43.32 ,   43.02 ,   43.23 ,       9380 ,    124
19/08/16 ,   43.02 ,   43.05 ,   43.32 ,   43.02 ,   43.32 ,       1558 ,     32
18/08/16 ,   43.20 ,   43.19 ,   43.20 ,   43.02 ,   43.02 ,         20 ,      3
17/08/16 ,   43.02 ,   43.25 ,   43.81 ,   43.02 ,   43.59 ,       2306 ,     23
16/08/16 ,   43.02 ,   43.04 ,   43.86 ,   43.02 ,   43.02 ,       5016 ,     80
15/08/16 ,   43.02 ,   43.11 ,   43.81 ,   43.02 ,   43.05 ,       1549 ,     30
12/08/16 ,   43.02 ,   43.23 ,   43.86 ,   43.02 ,   43.79 ,        719 ,     15
11/08/16 ,   43.86 ,   43.34 ,   43.86 ,   43.32 ,   43.32 ,       9733 ,     44
10/08/16 ,   43.86 ,   43.37 ,   43.92 ,   43.32 ,   43.91 ,       9900 ,     37
09/08/16 ,   44.30 ,   43.86 ,   44.30 ,   43.32 ,   44.26 ,       3083 ,     30
08/08/16 ,   43.66 ,   43.71 ,   44.29 ,   43.66 ,   43.81 ,       1480 ,     21
05/08/16 ,   44.02 ,   43.96 ,   44.02 ,   43.44 ,   44.02 ,       2612 ,     36
04/08/16 ,   44.02 ,   43.97 ,   44.02 ,   43.77 ,   44.02 ,         30 ,      6
03/08/16 ,   43.55 ,   43.65 ,   44.03 ,   43.17 ,   43.17 ,       2905 ,     39
02/08/16 ,   43.95 ,   43.64 ,   44.05 ,   43.51 ,   43.53 ,       1118 ,     21
01/08/16 ,   44.10 ,   44.26 ,   44.69 ,   43.32 ,   43.32 ,       2533 ,     29
29/07/16 ,   43.44 ,   44.60 ,   45.50 ,   43.44 ,   45.50 ,        426 ,     13
28/07/16 ,   45.28 ,   44.86 ,   45.33 ,   44.69 ,   44.69 ,        607 ,      8
27/07/16 ,   44.70 ,   43.36 ,   44.70 ,   43.17 ,   43.17 ,       6892 ,     42
26/07/16 ,   43.17 ,   43.18 ,   43.30 ,   43.17 ,   43.18 ,       4881 ,     26
25/07/16 ,   43.17 ,   43.19 ,   43.32 ,   43.17 ,   43.32 ,       2768 ,     31
22/07/16 ,   43.17 ,   43.19 ,   43.32 ,   43.17 ,   43.17 ,       1436 ,     22
21/07/16 ,   43.23 ,   43.19 ,   43.37 ,   43.17 ,   43.17 ,       3349 ,     34
20/07/16 ,   43.17 ,   43.18 ,   43.37 ,   43.17 ,   43.17 ,       4940 ,     41
19/07/16 ,   43.17 ,   43.22 ,   43.44 ,   43.17 ,   43.44 ,       1273 ,     21
18/07/16 ,   43.17 ,   43.33 ,   43.44 ,   43.17 ,   43.34 ,       3368 ,     35
15/07/16 ,   43.17 ,   43.06 ,   43.17 ,   43.03 ,   43.03 ,       1063 ,     15
14/07/16 ,   43.03 ,   42.83 ,   43.03 ,   42.51 ,   42.86 ,      11829 ,     23
13/07/16 ,   42.86 ,   42.86 ,   42.86 ,   42.86 ,   42.86 ,        878 ,      6
12/07/16 ,   42.92 ,   42.90 ,   43.03 ,   42.86 ,   42.92 ,       1935 ,     11
11/07/16 ,   43.10 ,   42.81 ,   43.23 ,   41.80 ,   42.86 ,       2511 ,     24
08/07/16 ,   42.90 ,   42.96 ,   43.23 ,   42.86 ,   43.22 ,       1099 ,     22
07/07/16 ,   42.43 ,   42.58 ,   42.68 ,   42.43 ,   42.60 ,       1042 ,     18
06/07/16 ,   42.41 ,   42.43 ,   42.60 ,   42.20 ,   42.20 ,       1822 ,     30
05/07/16 ,   42.14 ,   42.21 ,   42.52 ,   42.14 ,   42.52 ,       3914 ,     27
04/07/16 ,   42.20 ,   42.20 ,   42.54 ,   42.19 ,   42.22 ,        263 ,      8
01/07/16 ,   42.43 ,   42.51 ,   42.60 ,   42.19 ,   42.54 ,        931 ,     15
30/06/16 ,   42.54 ,   42.41 ,   42.61 ,   42.31 ,   42.31 ,       3550 ,     14
29/06/16 ,   42.07 ,   42.22 ,   42.37 ,   42.07 ,   42.22 ,        654 ,     10
28/06/16 ,   42.07 ,   42.15 ,   42.37 ,   42.07 ,   42.31 ,       1038 ,     11
27/06/16 ,   42.14 ,   42.29 ,   42.31 ,   42.14 ,   42.31 ,        299 ,      6
24/06/16 ,   42.08 ,   42.11 ,   42.31 ,   42.07 ,   42.07 ,       5270 ,     35
23/06/16 ,   42.37 ,   42.34 ,   42.37 ,   42.07 ,   42.07 ,        389 ,      9
22/06/16 ,   42.38 ,   42.31 ,   42.38 ,   42.07 ,   42.07 ,       2424 ,     26
21/06/16 ,   42.25 ,   42.10 ,   42.27 ,   42.07 ,   42.14 ,        858 ,     12
20/06/16 ,   42.33 ,   42.23 ,   42.33 ,   41.84 ,   41.84 ,        314 ,      7
17/06/16 ,   42.06 ,   41.88 ,   42.06 ,   41.77 ,   41.84 ,       3694 ,     30
16/06/16 ,   41.87 ,   41.84 ,   42.06 ,   41.77 ,   41.77 ,       3242 ,     30
15/06/16 ,   42.07 ,   41.80 ,   42.07 ,   41.47 ,   42.07 ,       1123 ,     12
14/06/16 ,   41.89 ,   41.59 ,   41.89 ,   41.44 ,   41.45 ,        605 ,      7
13/06/16 ,   41.44 ,   41.36 ,   42.39 ,   40.84 ,   42.37 ,       4341 ,     33
10/06/16 ,   41.78 ,   41.58 ,   41.78 ,   41.13 ,   41.13 ,       1004 ,      7
09/06/16 ,   40.65 ,   40.82 ,   41.13 ,   40.65 ,   41.13 ,       4900 ,     11
08/06/16 ,   41.13 ,   41.13 ,   41.13 ,   41.13 ,   41.13 ,         81 ,      2
07/06/16 ,   40.07 ,   40.96 ,   41.90 ,   40.07 ,   41.89 ,       2636 ,     23
06/06/16 ,   41.70 ,   41.51 ,   41.89 ,   40.64 ,   40.64 ,       3068 ,     34
03/06/16 ,   40.63 ,   40.94 ,   41.28 ,   40.63 ,   41.28 ,        895 ,     12
02/06/16 ,   40.63 ,   40.52 ,   40.63 ,   40.40 ,   40.40 ,       2405 ,     16
01/06/16 ,   40.61 ,   40.44 ,   40.63 ,   40.40 ,   40.42 ,       1590 ,     12
31/05/16 ,   40.40 ,   40.43 ,   40.63 ,   40.40 ,   40.63 ,       1417 ,     13
30/05/16 ,   40.63 ,   40.40 ,   40.63 ,   40.26 ,   40.26 ,       3492 ,      7
27/05/16 ,   40.18 ,   40.19 ,   40.40 ,   40.04 ,   40.04 ,        303 ,      7
25/05/16 ,   40.04 ,   40.06 ,   40.40 ,   40.04 ,   40.16 ,       1669 ,     19
24/05/16 ,   40.04 ,   40.10 ,   40.32 ,   40.04 ,   40.05 ,       2532 ,     20
23/05/16 ,   40.04 ,   40.08 ,   40.32 ,   40.04 ,   40.32 ,        916 ,      7
20/05/16 ,   40.16 ,   40.48 ,   40.63 ,   40.16 ,   40.51 ,       4935 ,     32
19/05/16 ,   40.04 ,   40.11 ,   40.40 ,   40.04 ,   40.40 ,       1262 ,     12
18/05/16 ,   40.04 ,   40.07 ,   40.40 ,   40.04 ,   40.34 ,        652 ,     16
17/05/16 ,   40.04 ,   40.04 ,   40.57 ,   39.45 ,   40.04 ,      11292 ,     30
16/05/16 ,   40.53 ,   38.93 ,   40.53 ,   38.35 ,   38.52 ,       5594 ,     91
13/05/16 ,   38.52 ,   38.54 ,   38.88 ,   38.27 ,   38.87 ,       7499 ,    104
12/05/16 ,   38.88 ,   38.88 ,   39.25 ,   38.83 ,   38.83 ,       1122 ,     18
11/05/16 ,   38.38 ,   38.28 ,   38.68 ,   38.23 ,   38.31 ,       3235 ,     30
10/05/16 ,   38.20 ,   38.09 ,   38.85 ,   37.75 ,   38.20 ,      14901 ,    111
09/05/16 ,   37.35 ,   37.79 ,   38.52 ,   37.35 ,   37.70 ,       4868 ,     47
06/05/16 ,   40.03 ,   39.87 ,   40.19 ,   39.44 ,   40.19 ,       5137 ,     40
05/05/16 ,   40.20 ,   39.49 ,   40.20 ,   39.00 ,   40.05 ,       1931 ,     28
04/05/16 ,   39.85 ,   39.73 ,   40.19 ,   39.62 ,   39.65 ,        828 ,     16
03/05/16 ,   40.05 ,   40.06 ,   40.15 ,   39.62 ,   40.05 ,        683 ,     14
02/05/16 ,   40.05 ,   40.18 ,   40.20 ,   40.05 ,   40.20 ,         54 ,      3
29/04/16 ,   39.70 ,   39.85 ,   40.20 ,   39.18 ,   39.18 ,       4822 ,     29
28/04/16 ,   39.08 ,   39.02 ,   39.08 ,   39.00 ,   39.00 ,        934 ,     12
27/04/16 ,   39.00 ,   38.99 ,   39.00 ,   38.80 ,   38.99 ,       7527 ,     92
26/04/16 ,   38.38 ,   38.63 ,   39.00 ,   38.33 ,   38.33 ,       3448 ,     17
25/04/16 ,   38.12 ,   38.26 ,   38.38 ,   38.12 ,   38.25 ,        281 ,      8
22/04/16 ,   38.25 ,   38.12 ,   38.25 ,   37.91 ,   38.08 ,        562 ,     15
20/04/16 ,   38.08 ,   37.97 ,   38.12 ,   37.82 ,   38.12 ,        649 ,     10
19/04/16 ,   37.80 ,   37.56 ,   37.80 ,   37.54 ,   37.54 ,       4478 ,     17
18/04/16 ,   37.80 ,   37.28 ,   37.81 ,   36.96 ,   36.97 ,        588 ,      9
15/04/16 ,   37.82 ,   37.70 ,   37.82 ,   36.95 ,   37.39 ,       2266 ,     29
14/04/16 ,   37.54 ,   37.56 ,   37.78 ,   37.28 ,   37.53 ,       1596 ,     13
13/04/16 ,   37.54 ,   37.19 ,   37.54 ,   36.89 ,   37.04 ,       2910 ,     45
12/04/16 ,   37.04 ,   37.08 ,   37.20 ,   36.95 ,   36.95 ,        521 ,     14
11/04/16 ,   37.20 ,   37.75 ,   37.82 ,   37.20 ,   37.79 ,       5880 ,     38
08/04/16 ,   36.88 ,   36.87 ,   37.54 ,   36.60 ,   37.19 ,       5479 ,     24
07/04/16 ,   37.36 ,   37.08 ,   37.36 ,   36.24 ,   36.75 ,       5009 ,     26
06/04/16 ,   36.65 ,   37.28 ,   38.50 ,   36.48 ,   37.33 ,       1165 ,     21
05/04/16 ,   37.36 ,   37.70 ,   38.49 ,   37.36 ,   38.21 ,       1243 ,     19
04/04/16 ,   37.50 ,   37.78 ,   37.94 ,   37.50 ,   37.94 ,       2766 ,     21
01/04/16 ,   38.35 ,   38.04 ,   38.35 ,   37.93 ,   38.35 ,       2830 ,     23
31/03/16 ,   38.35 ,   37.87 ,   38.42 ,   37.79 ,   38.42 ,        524 ,     10
30/03/16 ,   38.50 ,   37.85 ,   38.50 ,   37.71 ,   37.98 ,        468 ,      6
29/03/16 ,   37.98 ,   37.85 ,   37.98 ,   37.75 ,   37.75 ,       2827 ,     17
28/03/16 ,   37.59 ,   37.50 ,   37.59 ,   37.03 ,   37.03 ,        975 ,     16
24/03/16 ,   37.59 ,   37.34 ,   37.59 ,   37.03 ,   37.03 ,        537 ,      8
23/03/16 ,   37.03 ,   36.88 ,   37.42 ,   36.47 ,   37.36 ,       2169 ,     31
22/03/16 ,   37.37 ,   37.28 ,   37.70 ,   36.47 ,   37.60 ,        693 ,     17
21/03/16 ,   37.36 ,   37.38 ,   37.65 ,   37.36 ,   37.36 ,       1330 ,     13
18/03/16 ,   36.75 ,   36.82 ,   37.33 ,   36.75 ,   36.79 ,        830 ,     11
17/03/16 ,   36.70 ,   36.64 ,   36.75 ,   36.49 ,   36.52 ,       1743 ,     12
16/03/16 ,   36.64 ,   36.13 ,   36.64 ,   35.63 ,   35.74 ,       5502 ,     25
15/03/16 ,   35.64 ,   35.68 ,   35.74 ,   35.61 ,   35.74 ,       1954 ,     22
14/03/16 ,   35.55 ,   35.58 ,   35.74 ,   35.55 ,   35.74 ,       2019 ,     20
11/03/16 ,   35.73 ,   35.67 ,   35.73 ,   35.59 ,   35.59 ,        725 ,     14
10/03/16 ,   35.59 ,   35.54 ,   35.59 ,   35.41 ,   35.48 ,       4652 ,     25
09/03/16 ,   35.26 ,   35.17 ,   35.47 ,   34.96 ,   35.26 ,        661 ,     12
08/03/16 ,   34.96 ,   34.91 ,   35.25 ,   34.67 ,   34.84 ,       2079 ,     16
07/03/16 ,   35.35 ,   34.78 ,   35.63 ,   34.41 ,   35.63 ,       2572 ,     29
04/03/16 ,   35.68 ,   35.44 ,   35.68 ,   35.14 ,   35.37 ,       1049 ,     16
02/03/16 ,   34.58 ,   34.42 ,   35.37 ,   34.41 ,   35.14 ,       9230 ,    115
01/03/16 ,   35.37 ,   34.60 ,   36.43 ,   34.42 ,   35.82 ,       1961 ,     38
29/02/16 ,   36.06 ,   34.60 ,   36.06 ,   34.24 ,   34.48 ,       1524 ,     28
26/02/16 ,   34.28 ,   34.33 ,   34.42 ,   34.24 ,   34.24 ,        343 ,      9
25/02/16 ,   34.55 ,   34.09 ,   34.55 ,   33.94 ,   34.18 ,       2347 ,     13
24/02/16 ,   33.94 ,   33.96 ,   34.17 ,   33.94 ,   34.17 ,       1158 ,     11
23/02/16 ,   34.17 ,   33.94 ,   34.17 ,   33.94 ,   33.95 ,       1293 ,      9
22/02/16 ,   33.94 ,   33.71 ,   33.94 ,   33.63 ,   33.93 ,       5474 ,     60
19/02/16 ,   33.94 ,   33.65 ,   33.94 ,   33.62 ,   33.76 ,       1887 ,     19
18/02/16 ,   34.19 ,   33.97 ,   34.19 ,   33.94 ,   34.17 ,       2254 ,     29
17/02/16 ,   33.96 ,   33.92 ,   33.99 ,   33.89 ,   33.90 ,       2806 ,     20
16/02/16 ,   33.67 ,   33.73 ,   33.92 ,   33.67 ,   33.68 ,       1010 ,     21
15/02/16 ,   33.67 ,   33.80 ,   33.94 ,   33.67 ,   33.94 ,       1632 ,     23
12/02/16 ,   33.94 ,   33.52 ,   33.94 ,   32.77 ,   33.62 ,       4510 ,     28
11/02/16 ,   33.62 ,   33.63 ,   33.94 ,   33.62 ,   33.62 ,       1845 ,     26
05/02/16 ,   33.51 ,   33.60 ,   34.30 ,   33.43 ,   33.89 ,       5703 ,     68
04/02/16 ,   33.89 ,   33.79 ,   33.89 ,   33.52 ,   33.78 ,       2184 ,     18
03/02/16 ,   33.79 ,   33.67 ,   33.88 ,   33.26 ,   33.26 ,       1026 ,     15
02/02/16 ,   33.77 ,   33.61 ,   33.78 ,   33.51 ,   33.52 ,        374 ,      9
01/02/16 ,   33.88 ,   33.81 ,   33.88 ,   33.70 ,   33.83 ,        670 ,     18
29/01/16 ,   33.89 ,   33.35 ,   33.89 ,   33.24 ,   33.24 ,        302 ,      6
28/01/16 ,   33.24 ,   33.35 ,   33.89 ,   33.24 ,   33.24 ,       1262 ,      9
27/01/16 ,   33.24 ,   33.24 ,   33.89 ,   33.24 ,   33.24 ,       7953 ,     14
26/01/16 ,   33.24 ,   32.49 ,   33.24 ,   32.12 ,   33.24 ,       2821 ,     23
22/01/16 ,   33.05 ,   32.54 ,   33.17 ,   32.36 ,   32.62 ,       1238 ,     10
21/01/16 ,   32.36 ,   33.43 ,   34.01 ,   32.09 ,   32.09 ,        356 ,      6
20/01/16 ,   32.86 ,   32.54 ,   33.24 ,   32.36 ,   32.36 ,       8521 ,     38
19/01/16 ,   33.51 ,   33.63 ,   34.06 ,   33.51 ,   34.00 ,       1656 ,     19
18/01/16 ,   34.10 ,   33.62 ,   34.11 ,   33.51 ,   33.51 ,       1226 ,      9
15/01/16 ,   33.51 ,   33.82 ,   34.13 ,   33.51 ,   34.13 ,       2681 ,     24
14/01/16 ,   34.13 ,   34.23 ,   34.39 ,   34.13 ,   34.13 ,       2006 ,     16
13/01/16 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,         79 ,      3
12/01/16 ,   34.91 ,   34.39 ,   34.91 ,   34.39 ,   34.65 ,       3479 ,     19
11/01/16 ,   34.95 ,   35.10 ,   35.49 ,   34.95 ,   35.49 ,        425 ,      8
08/01/16 ,   35.34 ,   34.88 ,   35.35 ,   34.81 ,   35.35 ,        247 ,      4
07/01/16 ,   34.81 ,   34.81 ,   34.91 ,   34.81 ,   34.83 ,       5491 ,     17
06/01/16 ,   35.30 ,   34.87 ,   35.36 ,   34.81 ,   35.36 ,       2565 ,     18
05/01/16 ,   35.34 ,   35.02 ,   35.34 ,   34.86 ,   34.86 ,        404 ,      6
04/01/16 ,   35.10 ,   34.87 ,   35.14 ,   34.81 ,   34.81 ,        383 ,      7
30/12/15 ,   35.10 ,   34.96 ,   35.36 ,   34.81 ,   35.19 ,        778 ,      8
29/12/15 ,   34.83 ,   34.88 ,   34.91 ,   34.83 ,   34.83 ,        411 ,      5
28/12/15 ,   34.81 ,   35.12 ,   35.46 ,   34.81 ,   35.46 ,        345 ,     14
23/12/15 ,   35.50 ,   34.88 ,   35.50 ,   34.81 ,   35.36 ,        380 ,      8
22/12/15 ,   35.36 ,   34.83 ,   35.36 ,   34.81 ,   34.82 ,        124 ,      3
21/12/15 ,   34.81 ,   34.81 ,   35.21 ,   34.81 ,   34.81 ,      13593 ,    280
18/12/15 ,   34.81 ,   34.40 ,   35.29 ,   34.23 ,   35.29 ,       2476 ,     13
17/12/15 ,   34.17 ,   34.56 ,   35.25 ,   33.42 ,   33.42 ,      11595 ,    163
16/12/15 ,   33.63 ,   34.47 ,   35.93 ,   33.09 ,   35.88 ,       9809 ,     77
15/12/15 ,   35.93 ,   35.82 ,   35.93 ,   35.59 ,   35.67 ,        741 ,     11
14/12/15 ,   35.36 ,   35.37 ,   35.67 ,   35.36 ,   35.67 ,       1076 ,      4
11/12/15 ,   34.91 ,   34.55 ,   35.47 ,   34.19 ,   35.47 ,       4104 ,     47
10/12/15 ,   35.36 ,   35.37 ,   35.67 ,   35.36 ,   35.36 ,       3427 ,      8
09/12/15 ,   35.36 ,   35.37 ,   35.82 ,   35.36 ,   35.82 ,        778 ,     11
08/12/15 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,      11893 ,     10
07/12/15 ,   35.43 ,   34.95 ,   35.76 ,   34.94 ,   35.76 ,      87030 ,     27
04/12/15 ,   35.24 ,   35.30 ,   35.76 ,   35.22 ,   35.47 ,       2360 ,     17
03/12/15 ,   35.43 ,   35.17 ,   35.49 ,   34.94 ,   35.49 ,        640 ,     10
02/12/15 ,   34.94 ,   35.43 ,   35.49 ,   34.94 ,   35.49 ,        138 ,      4
01/12/15 ,   35.49 ,   35.42 ,   35.49 ,   35.23 ,   35.47 ,         70 ,      5
30/11/15 ,   35.25 ,   35.06 ,   35.25 ,   34.94 ,   35.25 ,        227 ,      8
27/11/15 ,   35.49 ,   35.51 ,   35.82 ,   35.49 ,   35.82 ,       2071 ,     29
26/11/15 ,   35.49 ,   35.49 ,   35.50 ,   35.48 ,   35.50 ,       1753 ,     12
25/11/15 ,   35.54 ,   35.67 ,   35.82 ,   35.54 ,   35.60 ,       1192 ,     15
24/11/15 ,   35.82 ,   35.63 ,   35.82 ,   35.47 ,   35.47 ,      82943 ,     16
23/11/15 ,   35.49 ,   35.33 ,   35.49 ,   35.21 ,   35.46 ,       1971 ,     15
19/11/15 ,   35.49 ,   35.41 ,   35.53 ,   34.75 ,   35.38 ,        857 ,     13
18/11/15 ,   34.66 ,   34.95 ,   35.58 ,   34.66 ,   35.40 ,       6781 ,     46
17/11/15 ,   35.40 ,   35.06 ,   35.40 ,   34.94 ,   35.21 ,       2584 ,     19
16/11/15 ,   35.22 ,   34.88 ,   35.22 ,   34.65 ,   34.91 ,       2457 ,     20
13/11/15 ,   34.41 ,   34.41 ,   34.50 ,   34.40 ,   34.41 ,       1563 ,     12
12/11/15 ,   34.41 ,   34.40 ,   34.41 ,   34.16 ,   34.40 ,       4862 ,     11
11/11/15 ,   34.40 ,   34.33 ,   34.40 ,   34.24 ,   34.40 ,       2006 ,     20
10/11/15 ,   34.14 ,   33.94 ,   34.14 ,   33.56 ,   33.56 ,       2778 ,     15
09/11/15 ,   33.64 ,   33.52 ,   33.81 ,   33.43 ,   33.62 ,      15853 ,     43
06/11/15 ,   33.43 ,   33.64 ,   33.95 ,   33.43 ,   33.95 ,      35622 ,     46
05/11/15 ,   33.95 ,   33.80 ,   34.41 ,   33.64 ,   34.41 ,      51086 ,     65
04/11/15 ,   34.40 ,   33.95 ,   34.41 ,   33.88 ,   34.41 ,       4732 ,     24
03/11/15 ,   33.88 ,   33.88 ,   34.41 ,   33.63 ,   33.63 ,       7157 ,     32
30/10/15 ,   33.56 ,   33.57 ,   33.65 ,   33.07 ,   33.65 ,       3933 ,     17
29/10/15 ,   33.56 ,   33.56 ,   33.65 ,   33.56 ,   33.65 ,       3665 ,      8
28/10/15 ,   33.64 ,   33.49 ,   33.90 ,   32.84 ,   33.57 ,       7464 ,     56
27/10/15 ,   34.21 ,   33.54 ,   34.35 ,   33.31 ,   34.35 ,       2612 ,     32
26/10/15 ,   34.50 ,   33.80 ,   34.50 ,   33.44 ,   33.81 ,       1774 ,     14
23/10/15 ,   33.82 ,   33.44 ,   33.82 ,   33.24 ,   33.44 ,       3162 ,     18
22/10/15 ,   33.22 ,   33.56 ,   34.55 ,   33.22 ,   34.54 ,      48834 ,     99
21/10/15 ,   34.52 ,   34.56 ,   34.95 ,   34.52 ,   34.95 ,       1386 ,     25
20/10/15 ,   34.88 ,   34.68 ,   34.93 ,   33.88 ,   34.04 ,       3894 ,     16
19/10/15 ,   34.89 ,   34.46 ,   34.89 ,   33.95 ,   34.22 ,       5461 ,     16
16/10/15 ,   34.18 ,   34.19 ,   34.48 ,   34.18 ,   34.22 ,       5474 ,     12
15/10/15 ,   33.95 ,   34.01 ,   34.45 ,   33.64 ,   34.45 ,       5166 ,     34
14/10/15 ,   33.95 ,   33.88 ,   33.95 ,   33.57 ,   33.57 ,       2255 ,     18
13/10/15 ,   33.59 ,   33.62 ,   34.48 ,   33.52 ,   33.79 ,       1341 ,     18
09/10/15 ,   34.52 ,   34.16 ,   34.52 ,   33.48 ,   34.41 ,       1141 ,     19
08/10/15 ,   34.41 ,   34.22 ,   34.41 ,   34.20 ,   34.22 ,        796 ,     13
07/10/15 ,   34.54 ,   34.50 ,   34.54 ,   34.50 ,   34.54 ,       3932 ,      8
06/10/15 ,   34.48 ,   34.55 ,   34.76 ,   34.48 ,   34.76 ,       5878 ,     29
05/10/15 ,   34.76 ,   34.72 ,   34.76 ,   34.69 ,   34.76 ,       2407 ,     12
02/10/15 ,   34.81 ,   34.76 ,   34.81 ,   34.63 ,   34.81 ,       2775 ,     21
01/10/15 ,   34.63 ,   34.61 ,   34.94 ,   33.88 ,   34.94 ,       2481 ,     15
30/09/15 ,   34.30 ,   34.40 ,   34.96 ,   34.30 ,   34.38 ,        910 ,     14
29/09/15 ,   34.38 ,   34.20 ,   34.56 ,   33.80 ,   33.99 ,        223 ,      5
28/09/15 ,   34.08 ,   34.12 ,   34.37 ,   34.08 ,   34.19 ,       1271 ,     12
25/09/15 ,   34.19 ,   34.42 ,   34.85 ,   34.19 ,   34.41 ,       1269 ,     11
24/09/15 ,   34.63 ,   34.58 ,   35.12 ,   34.16 ,   34.63 ,       7446 ,     29
23/09/15 ,   34.25 ,   34.50 ,   34.63 ,   34.25 ,   34.63 ,        463 ,      5
22/09/15 ,   34.63 ,   34.56 ,   34.63 ,   34.30 ,   34.63 ,        443 ,      6
21/09/15 ,   34.88 ,   34.45 ,   34.89 ,   34.24 ,   34.25 ,        967 ,     15
18/09/15 ,   34.63 ,   34.56 ,   34.63 ,   34.33 ,   34.33 ,       3888 ,     26
17/09/15 ,   34.32 ,   34.39 ,   34.63 ,   34.24 ,   34.63 ,       2664 ,     18
16/09/15 ,   34.56 ,   34.62 ,   34.63 ,   34.55 ,   34.63 ,       1277 ,     24
15/09/15 ,   34.63 ,   34.90 ,   35.17 ,   34.63 ,   34.76 ,       1648 ,     25
14/09/15 ,   34.75 ,   34.74 ,   34.75 ,   34.69 ,   34.73 ,        467 ,     11
11/09/15 ,   34.75 ,   34.33 ,   34.75 ,   34.19 ,   34.19 ,        230 ,      7
10/09/15 ,   34.38 ,   34.16 ,   34.39 ,   34.13 ,   34.13 ,       2000 ,     13
09/09/15 ,   35.08 ,   34.91 ,   35.71 ,   34.65 ,   35.71 ,       2650 ,     24
08/09/15 ,   35.06 ,   35.07 ,   35.31 ,   35.06 ,   35.06 ,       2807 ,     27
04/09/15 ,   35.06 ,   35.08 ,   35.26 ,   35.06 ,   35.26 ,       2264 ,     29
03/09/15 ,   35.26 ,   35.27 ,   35.55 ,   35.26 ,   35.33 ,       6667 ,     28
02/09/15 ,   35.33 ,   35.32 ,   35.53 ,   35.28 ,   35.36 ,      11203 ,     89
01/09/15 ,   35.51 ,   35.52 ,   35.63 ,   35.51 ,   35.63 ,       1050 ,     15
31/08/15 ,   35.63 ,   35.57 ,   35.63 ,   35.28 ,   35.63 ,      40854 ,     36
28/08/15 ,   35.48 ,   35.58 ,   35.63 ,   35.46 ,   35.46 ,      41719 ,     44
27/08/15 ,   35.53 ,   35.36 ,   35.53 ,   35.26 ,   35.41 ,       1544 ,     24
26/08/15 ,   35.77 ,   35.63 ,   35.77 ,   35.63 ,   35.74 ,      16056 ,     33
25/08/15 ,   35.59 ,   35.45 ,   35.59 ,   35.32 ,   35.44 ,       1802 ,     23
24/08/15 ,   35.44 ,   35.34 ,   35.59 ,   35.32 ,   35.59 ,     123933 ,     42
21/08/15 ,   35.59 ,   35.47 ,   35.84 ,   35.32 ,   35.38 ,       9122 ,     59
20/08/15 ,   35.39 ,   35.37 ,   35.42 ,   35.32 ,   35.42 ,       1454 ,     12
19/08/15 ,   35.44 ,   35.33 ,   35.72 ,   35.28 ,   35.72 ,      26327 ,    368
18/08/15 ,   35.84 ,   35.88 ,   36.52 ,   35.32 ,   36.44 ,       9020 ,     32
17/08/15 ,   36.48 ,   36.31 ,   36.48 ,   35.84 ,   36.11 ,       3746 ,     30
14/08/15 ,   36.11 ,   35.83 ,   36.11 ,   34.91 ,   35.34 ,       4827 ,     39
13/08/15 ,   35.83 ,   35.39 ,   35.84 ,   35.21 ,   35.32 ,       3852 ,    409
12/08/15 ,   35.51 ,   34.92 ,   35.54 ,   34.83 ,   34.88 ,       3561 ,     34
11/08/15 ,   35.22 ,   35.54 ,   36.03 ,   35.22 ,   35.94 ,       8078 ,     28
10/08/15 ,   35.84 ,   35.34 ,   36.69 ,   35.21 ,   36.69 ,       1297 ,     19
07/08/15 ,   35.29 ,   35.36 ,   36.53 ,   35.29 ,   36.53 ,      33623 ,     46
06/08/15 ,   36.39 ,   36.32 ,   36.46 ,   36.27 ,   36.46 ,       2337 ,     15
05/08/15 ,   36.46 ,   36.27 ,   36.68 ,   36.17 ,   36.28 ,       1264 ,     17
04/08/15 ,   36.27 ,   36.60 ,   36.79 ,   36.16 ,   36.60 ,       5364 ,     43
03/08/15 ,   36.62 ,   36.27 ,   36.65 ,   36.01 ,   36.27 ,       1499 ,     21
31/07/15 ,   36.27 ,   36.41 ,   36.69 ,   36.25 ,   36.25 ,       1108 ,     14
30/07/15 ,   36.46 ,   36.66 ,   37.01 ,   36.01 ,   36.54 ,        907 ,     21
29/07/15 ,   36.54 ,   36.36 ,   36.57 ,   35.72 ,   36.55 ,      15215 ,     64
28/07/15 ,   36.75 ,   36.54 ,   36.77 ,   36.14 ,   36.54 ,      12483 ,    147
27/07/15 ,   36.20 ,   36.60 ,   37.03 ,   36.07 ,   37.02 ,       7700 ,     49
24/07/15 ,   37.03 ,   37.07 ,   37.69 ,   37.02 ,   37.69 ,       1451 ,     20
23/07/15 ,   37.07 ,   37.33 ,   37.70 ,   37.06 ,   37.37 ,       2996 ,     35
22/07/15 ,   37.70 ,   37.44 ,   37.70 ,   37.28 ,   37.28 ,       2678 ,     18
21/07/15 ,   37.30 ,   37.33 ,   37.70 ,   37.30 ,   37.48 ,       1108 ,     12
20/07/15 ,   37.30 ,   37.53 ,   37.85 ,   37.30 ,   37.53 ,       5255 ,     46
17/07/15 ,   37.56 ,   37.62 ,   37.69 ,   37.53 ,   37.66 ,        295 ,     11
16/07/15 ,   37.70 ,   37.39 ,   37.70 ,   37.21 ,   37.69 ,       3008 ,     39
15/07/15 ,   37.70 ,   37.53 ,   37.81 ,   37.37 ,   37.81 ,       1862 ,     27
14/07/15 ,   37.85 ,   37.37 ,   37.85 ,   37.07 ,   37.76 ,       2766 ,     24
13/07/15 ,   37.70 ,   37.50 ,   37.70 ,   36.99 ,   37.52 ,       9602 ,     21
10/07/15 ,   37.37 ,   37.07 ,   37.37 ,   36.55 ,   36.55 ,       1591 ,     22
08/07/15 ,   37.28 ,   37.56 ,   37.70 ,   37.10 ,   37.70 ,       3497 ,     18
07/07/15 ,   37.70 ,   37.73 ,   37.76 ,   37.70 ,   37.76 ,        185 ,      5
06/07/15 ,   37.12 ,   37.50 ,   37.79 ,   37.10 ,   37.52 ,       2884 ,     26
03/07/15 ,   37.52 ,   36.95 ,   37.73 ,   36.77 ,   37.66 ,      21612 ,    215
02/07/15 ,   37.78 ,   37.30 ,   37.79 ,   37.21 ,   37.21 ,       1109 ,     18
01/07/15 ,   37.04 ,   37.11 ,   37.21 ,   36.88 ,   37.20 ,       3957 ,     35
30/06/15 ,   36.92 ,   36.90 ,   37.20 ,   36.49 ,   36.92 ,       9741 ,    106
29/06/15 ,   36.75 ,   36.75 ,   36.92 ,   36.69 ,   36.70 ,       2595 ,     13
26/06/15 ,   36.75 ,   36.79 ,   37.15 ,   36.70 ,   36.70 ,       3140 ,      8
25/06/15 ,   36.69 ,   36.69 ,   36.73 ,   36.69 ,   36.69 ,        761 ,     10
24/06/15 ,   36.74 ,   36.55 ,   36.80 ,   36.45 ,   36.80 ,       4941 ,     28
23/06/15 ,   36.75 ,   36.80 ,   36.92 ,   36.75 ,   36.75 ,       5583 ,     42
22/06/15 ,   36.76 ,   36.75 ,   36.76 ,   36.70 ,   36.70 ,       5254 ,     41
19/06/15 ,   36.69 ,   36.69 ,   36.69 ,   36.25 ,   36.50 ,       8143 ,     24
18/06/15 ,   36.50 ,   36.25 ,   36.76 ,   35.87 ,   35.87 ,      13868 ,     97
17/06/15 ,   35.60 ,   35.79 ,   36.12 ,   35.60 ,   35.87 ,       6874 ,     38
16/06/15 ,   36.19 ,   35.99 ,   36.19 ,   35.60 ,   35.87 ,      12236 ,     66
15/06/15 ,   35.87 ,   35.79 ,   35.87 ,   35.37 ,   35.87 ,       2859 ,     30
12/06/15 ,   35.87 ,   35.85 ,   35.87 ,   35.60 ,   35.86 ,       1661 ,     25
11/06/15 ,   35.82 ,   35.83 ,   35.87 ,   35.69 ,   35.69 ,        984 ,     18
10/06/15 ,   35.87 ,   35.83 ,   35.99 ,   35.39 ,   35.99 ,       3328 ,     34
09/06/15 ,   35.99 ,   35.79 ,   36.05 ,   35.22 ,   36.05 ,       8548 ,     28
08/06/15 ,   35.76 ,   35.44 ,   35.76 ,   35.25 ,   35.54 ,       2134 ,     20
05/06/15 ,   35.69 ,   35.66 ,   35.74 ,   35.53 ,   35.67 ,       1852 ,     17
03/06/15 ,   35.68 ,   35.55 ,   35.68 ,   35.48 ,   35.55 ,        144 ,      6
02/06/15 ,   35.24 ,   35.25 ,   35.48 ,   35.18 ,   35.42 ,       2433 ,     26
01/06/15 ,   35.54 ,   35.34 ,   35.75 ,   35.03 ,   35.03 ,        203 ,      9
29/05/15 ,   35.03 ,   35.12 ,   35.24 ,   34.95 ,   35.23 ,       2501 ,     26
28/05/15 ,   35.11 ,   35.03 ,   35.75 ,   34.88 ,   35.75 ,       5098 ,     49
27/05/15 ,   35.68 ,   35.26 ,   36.03 ,   34.80 ,   35.08 ,       6124 ,     47
26/05/15 ,   35.16 ,   34.84 ,   35.16 ,   34.77 ,   34.85 ,       3399 ,     27
25/05/15 ,   34.84 ,   34.68 ,   34.88 ,   34.52 ,   34.72 ,       4144 ,     42
22/05/15 ,   34.96 ,   34.63 ,   35.04 ,   34.58 ,   34.72 ,       4034 ,     28
21/05/15 ,   34.96 ,   34.75 ,   35.16 ,   34.71 ,   35.16 ,       4281 ,     33
20/05/15 ,   35.17 ,   34.80 ,   35.17 ,   34.51 ,   34.63 ,       2347 ,     24
19/05/15 ,   34.96 ,   34.90 ,   34.96 ,   34.60 ,   34.96 ,       1991 ,     27
18/05/15 ,   34.83 ,   34.63 ,   34.83 ,   34.48 ,   34.64 ,       3015 ,     27
15/05/15 ,   34.63 ,   34.63 ,   34.64 ,   34.46 ,   34.55 ,       2238 ,     41
14/05/15 ,   34.63 ,   34.55 ,   34.63 ,   34.33 ,   34.41 ,       5861 ,     48
13/05/15 ,   34.40 ,   34.36 ,   34.41 ,   34.27 ,   34.41 ,        927 ,     12
12/05/15 ,   34.41 ,   34.30 ,   34.41 ,   34.23 ,   34.39 ,       4674 ,     51
11/05/15 ,   34.40 ,   34.25 ,   34.64 ,   34.17 ,   34.64 ,       4510 ,     56
08/05/15 ,   34.56 ,   34.48 ,   34.73 ,   34.40 ,   34.57 ,       8303 ,     78
07/05/15 ,   34.56 ,   34.46 ,   34.76 ,   34.33 ,   34.76 ,       3453 ,    175
06/05/15 ,   34.34 ,   34.55 ,   34.85 ,   34.15 ,   34.82 ,       5752 ,     66
05/05/15 ,   34.82 ,   34.49 ,   34.82 ,   34.19 ,   34.42 ,       2702 ,     24
04/05/15 ,   34.57 ,   34.16 ,   34.67 ,   34.11 ,   34.11 ,       2640 ,     23
30/04/15 ,   34.10 ,   34.12 ,   34.31 ,   33.80 ,   34.09 ,       5327 ,     41
29/04/15 ,   33.90 ,   33.80 ,   33.90 ,   33.79 ,   33.90 ,       6099 ,     33
28/04/15 ,   33.96 ,   33.90 ,   34.15 ,   33.72 ,   33.80 ,       2648 ,     44
27/04/15 ,   34.16 ,   33.85 ,   34.19 ,   33.68 ,   34.09 ,       5669 ,     69
24/04/15 ,   34.09 ,   33.88 ,   34.09 ,   33.80 ,   34.09 ,       4193 ,     44
23/04/15 ,   34.11 ,   34.09 ,   34.19 ,   33.80 ,   34.11 ,       2588 ,     42
22/04/15 ,   34.16 ,   33.88 ,   34.16 ,   33.61 ,   33.79 ,       5615 ,    110
20/04/15 ,   33.79 ,   33.99 ,   34.50 ,   33.79 ,   34.46 ,       9617 ,    219
17/04/15 ,   34.66 ,   34.57 ,   34.78 ,   34.44 ,   34.44 ,        679 ,     15
16/04/15 ,   34.44 ,   34.73 ,   34.85 ,   34.44 ,   34.63 ,       1803 ,     32
15/04/15 ,   34.63 ,   34.69 ,   34.83 ,   34.63 ,   34.65 ,        128 ,      7
14/04/15 ,   34.11 ,   34.44 ,   35.25 ,   34.11 ,   34.55 ,       1900 ,     34
13/04/15 ,   34.84 ,   34.74 ,   35.11 ,   34.52 ,   34.52 ,       2631 ,    106
10/04/15 ,   34.50 ,   34.52 ,   34.55 ,   34.50 ,   34.55 ,        368 ,      9
09/04/15 ,   34.47 ,   34.50 ,   35.82 ,   34.47 ,   34.50 ,       6100 ,     52
08/04/15 ,   34.70 ,   34.36 ,   34.72 ,   33.64 ,   33.64 ,      12424 ,    174
07/04/15 ,   33.93 ,   33.85 ,   33.95 ,   33.64 ,   33.95 ,       3178 ,    102
06/04/15 ,   33.95 ,   33.90 ,   33.95 ,   33.78 ,   33.90 ,       3610 ,     40
02/04/15 ,   33.90 ,   33.79 ,   33.90 ,   33.65 ,   33.88 ,       1575 ,     32
01/04/15 ,   33.70 ,   33.68 ,   34.43 ,   33.58 ,   33.85 ,       6621 ,    190
31/03/15 ,   34.19 ,   33.85 ,   34.37 ,   33.64 ,   34.09 ,       5500 ,     36
30/03/15 ,   33.85 ,   33.74 ,   34.19 ,   33.64 ,   34.19 ,      10557 ,     41
27/03/15 ,   34.46 ,   34.13 ,   34.47 ,   33.95 ,   34.47 ,       2441 ,     23
26/03/15 ,   34.47 ,   34.30 ,   34.47 ,   34.28 ,   34.29 ,       1155 ,      8
25/03/15 ,   34.33 ,   34.33 ,   34.33 ,   34.26 ,   34.26 ,       1156 ,      6
24/03/15 ,   34.14 ,   34.14 ,   34.19 ,   33.95 ,   34.19 ,        605 ,      8
23/03/15 ,   34.33 ,   33.95 ,   34.33 ,   33.49 ,   34.28 ,       4761 ,     38
20/03/15 ,   34.19 ,   34.14 ,   34.33 ,   34.02 ,   34.29 ,       7071 ,     28
19/03/15 ,   34.33 ,   34.17 ,   34.33 ,   34.12 ,   34.33 ,       3746 ,     32
18/03/15 ,   34.35 ,   34.24 ,   34.71 ,   34.12 ,   34.19 ,       4913 ,     34
17/03/15 ,   34.19 ,   34.41 ,   34.47 ,   34.19 ,   34.47 ,       3011 ,     28
16/03/15 ,   34.24 ,   34.55 ,   34.96 ,   34.04 ,   34.73 ,       5434 ,     49
13/03/15 ,   35.25 ,   35.24 ,   35.33 ,   34.96 ,   35.14 ,       1479 ,     33
12/03/15 ,   35.36 ,   35.28 ,   35.36 ,   34.65 ,   35.17 ,        478 ,      8
11/03/15 ,   34.60 ,   34.63 ,   35.36 ,   34.57 ,   34.62 ,       3018 ,     28
10/03/15 ,   34.60 ,   34.81 ,   35.36 ,   34.60 ,   34.67 ,       1690 ,     25
09/03/15 ,   34.67 ,   34.88 ,   35.53 ,   34.56 ,   35.53 ,       1427 ,     24
06/03/15 ,   35.17 ,   35.03 ,   35.17 ,   34.85 ,   34.85 ,        691 ,     14
05/03/15 ,   34.85 ,   34.78 ,   35.31 ,   34.58 ,   35.31 ,       2063 ,     30
04/03/15 ,   35.11 ,   34.91 ,   35.11 ,   34.56 ,   34.91 ,       2962 ,     38
03/03/15 ,   34.91 ,   35.07 ,   35.36 ,   34.90 ,   35.31 ,        218 ,      6
02/03/15 ,   35.31 ,   34.63 ,   35.36 ,   34.48 ,   35.12 ,       5936 ,     31
27/02/15 ,   34.95 ,   34.92 ,   34.95 ,   34.85 ,   34.85 ,       1500 ,     21
26/02/15 ,   34.85 ,   34.78 ,   34.89 ,   34.63 ,   34.75 ,       3791 ,     43
25/02/15 ,   34.89 ,   34.85 ,   34.89 ,   34.73 ,   34.73 ,       4017 ,     17
24/02/15 ,   34.94 ,   34.78 ,   34.94 ,   34.73 ,   34.81 ,       8131 ,     53
23/02/15 ,   34.85 ,   34.95 ,   35.12 ,   34.85 ,   35.12 ,       1356 ,     18
20/02/15 ,   35.12 ,   34.84 ,   35.34 ,   34.73 ,   35.34 ,       3716 ,     31
19/02/15 ,   34.75 ,   34.85 ,   35.01 ,   34.75 ,   35.01 ,       2812 ,     21
18/02/15 ,   34.85 ,   34.79 ,   34.85 ,   34.60 ,   34.61 ,        247 ,      8
13/02/15 ,   34.85 ,   34.96 ,   35.49 ,   34.59 ,   34.85 ,       3368 ,     22
12/02/15 ,   34.58 ,   34.74 ,   34.85 ,   34.58 ,   34.85 ,       4209 ,     24
11/02/15 ,   34.69 ,   34.63 ,   34.81 ,   34.50 ,   34.75 ,       3216 ,     26
10/02/15 ,   34.75 ,   35.08 ,   35.59 ,   34.74 ,   35.59 ,       2731 ,     26
09/02/15 ,   35.12 ,   35.03 ,   35.84 ,   33.68 ,   33.68 ,       2099 ,     19
06/02/15 ,   35.32 ,   35.25 ,   35.32 ,   35.16 ,   35.16 ,        423 ,     12
05/02/15 ,   35.16 ,   35.21 ,   35.26 ,   35.16 ,   35.23 ,        578 ,     13
04/02/15 ,   35.37 ,   34.81 ,   35.47 ,   34.57 ,   34.98 ,       7022 ,     35
03/02/15 ,   34.79 ,   35.07 ,   35.38 ,   34.79 ,   35.38 ,       2572 ,     34
02/02/15 ,   35.22 ,   35.20 ,   35.71 ,   35.04 ,   35.71 ,        872 ,     10
30/01/15 ,   35.20 ,   35.20 ,   35.34 ,   35.02 ,   35.34 ,       1120 ,     24
29/01/15 ,   35.23 ,   35.26 ,   35.42 ,   35.23 ,   35.42 ,        635 ,     13
28/01/15 ,   35.44 ,   35.43 ,   35.44 ,   35.39 ,   35.40 ,       2190 ,     11
27/01/15 ,   35.23 ,   35.42 ,   35.47 ,   35.18 ,   35.46 ,       2383 ,     18
26/01/15 ,   35.42 ,   35.06 ,   35.42 ,   34.98 ,   35.21 ,       5973 ,     52
23/01/15 ,   35.04 ,   35.18 ,   35.65 ,   35.00 ,   35.62 ,       4555 ,     32
22/01/15 ,   35.66 ,   35.59 ,   35.68 ,   35.26 ,   35.68 ,        540 ,     10
21/01/15 ,   35.04 ,   35.07 ,   35.71 ,   35.00 ,   35.17 ,       5256 ,     26
20/01/15 ,   35.16 ,   35.22 ,   35.94 ,   35.09 ,   35.11 ,       2776 ,     34
19/01/15 ,   35.10 ,   35.30 ,   36.01 ,   35.09 ,   36.00 ,       2438 ,     32
16/01/15 ,   35.71 ,   35.27 ,   35.71 ,   34.98 ,   35.23 ,      12274 ,     44
15/01/15 ,   34.98 ,   35.16 ,   35.23 ,   34.98 ,   35.22 ,       2225 ,     36
14/01/15 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,         79 ,      3
13/01/15 ,   34.98 ,   35.03 ,   35.26 ,   34.98 ,   35.16 ,       2201 ,     19
12/01/15 ,   35.18 ,   35.21 ,   35.23 ,   35.18 ,   35.18 ,        329 ,      6
09/01/15 ,   34.84 ,   34.99 ,   35.36 ,   34.84 ,   35.36 ,       2548 ,     28
08/01/15 ,   34.99 ,   34.95 ,   34.99 ,   34.61 ,   34.96 ,       3152 ,     27
07/01/15 ,   34.91 ,   34.85 ,   34.91 ,   34.76 ,   34.83 ,       1284 ,     17
06/01/15 ,   34.91 ,   34.59 ,   34.91 ,   34.40 ,   34.87 ,       5717 ,     56
05/01/15 ,   34.96 ,   34.84 ,   34.97 ,   34.76 ,   34.97 ,       2109 ,     21
02/01/15 ,   34.97 ,   34.88 ,   34.97 ,   34.87 ,   34.87 ,        445 ,     14
30/12/14 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,   34.89 ,        517 ,     12
29/12/14 ,   34.87 ,   34.87 ,   34.91 ,   34.87 ,   34.91 ,        762 ,     13
26/12/14 ,   34.88 ,   34.85 ,   34.91 ,   34.80 ,   34.91 ,       1610 ,     25
23/12/14 ,   34.87 ,   34.83 ,   34.99 ,   34.76 ,   34.99 ,        839 ,     14
22/12/14 ,   34.76 ,   34.66 ,   34.99 ,   34.60 ,   34.99 ,       1606 ,     18
19/12/14 ,   34.40 ,   34.41 ,   34.76 ,   34.24 ,   34.76 ,      10056 ,     44
18/12/14 ,   34.49 ,   34.55 ,   34.76 ,   34.20 ,   34.20 ,       1997 ,     24
17/12/14 ,   34.19 ,   34.55 ,   34.82 ,   34.02 ,   34.24 ,       3140 ,     27
16/12/14 ,   34.39 ,   34.55 ,   35.01 ,   34.12 ,   34.83 ,       3894 ,     37
15/12/14 ,   34.87 ,   34.95 ,   36.08 ,   34.72 ,   34.76 ,       1881 ,     27
12/12/14 ,   34.87 ,   34.66 ,   34.87 ,   34.60 ,   34.61 ,       9160 ,     26
11/12/14 ,   34.72 ,   34.48 ,   34.87 ,   34.15 ,   34.87 ,       3108 ,     38
10/12/14 ,   34.83 ,   34.88 ,   35.12 ,   34.83 ,   35.02 ,      12600 ,     13
09/12/14 ,   34.94 ,   34.89 ,   35.06 ,   34.86 ,   34.88 ,       2136 ,     24
08/12/14 ,   34.88 ,   34.96 ,   35.42 ,   34.83 ,   35.42 ,       3710 ,     40
05/12/14 ,   35.09 ,   35.08 ,   35.17 ,   34.85 ,   35.03 ,       2453 ,     32
04/12/14 ,   35.00 ,   35.04 ,   35.12 ,   35.00 ,   35.12 ,        961 ,     15
03/12/14 ,   35.18 ,   35.17 ,   35.40 ,   35.00 ,   35.16 ,      10525 ,     27
02/12/14 ,   35.15 ,   35.25 ,   35.55 ,   35.12 ,   35.47 ,       1909 ,     20
01/12/14 ,   35.44 ,   35.50 ,   35.82 ,   35.12 ,   35.51 ,       4904 ,     33
28/11/14 ,   35.51 ,   35.42 ,   35.51 ,   35.24 ,   35.38 ,       1321 ,     15
27/11/14 ,   35.42 ,   35.25 ,   35.42 ,   35.21 ,   35.25 ,       5365 ,     18
26/11/14 ,   35.47 ,   35.38 ,   35.47 ,   35.23 ,   35.46 ,       5178 ,     29
25/11/14 ,   35.36 ,   35.46 ,   35.60 ,   35.36 ,   35.60 ,       2135 ,     21
24/11/14 ,   35.36 ,   35.44 ,   35.59 ,   35.26 ,   35.26 ,       1938 ,     24
21/11/14 ,   35.53 ,   35.53 ,   35.94 ,   35.25 ,   35.77 ,       6233 ,     50
19/11/14 ,   35.53 ,   35.67 ,   35.95 ,   35.48 ,   35.95 ,       4101 ,     33
18/11/14 ,   35.95 ,   35.99 ,   36.24 ,   35.89 ,   36.24 ,       7296 ,     25
17/11/14 ,   36.07 ,   36.08 ,   36.27 ,   35.93 ,   35.95 ,       1477 ,     15
14/11/14 ,   36.27 ,   36.30 ,   36.39 ,   36.24 ,   36.39 ,       1462 ,     23
13/11/14 ,   35.71 ,   36.13 ,   36.48 ,   35.71 ,   35.95 ,       2239 ,     27
12/11/14 ,   36.24 ,   35.91 ,   36.67 ,   35.71 ,   36.67 ,       3373 ,     29
11/11/14 ,   36.67 ,   36.69 ,   37.04 ,   36.49 ,   37.04 ,       2252 ,     13
10/11/14 ,   37.40 ,   37.07 ,   37.45 ,   36.93 ,   37.45 ,        430 ,      6
07/11/14 ,   37.18 ,   36.85 ,   37.18 ,   36.71 ,   36.88 ,       6381 ,     32
06/11/14 ,   36.75 ,   36.80 ,   36.90 ,   36.71 ,   36.72 ,       5027 ,     36
05/11/14 ,   36.71 ,   36.85 ,   37.07 ,   36.71 ,   37.07 ,        660 ,      6
04/11/14 ,   36.69 ,   36.69 ,   37.07 ,   36.61 ,   37.07 ,       1921 ,     11
03/11/14 ,   36.61 ,   36.61 ,   37.18 ,   36.60 ,   36.85 ,       2754 ,     21
31/10/14 ,   37.07 ,   36.97 ,   37.07 ,   36.60 ,   37.05 ,       2894 ,     20
30/10/14 ,   36.79 ,   36.66 ,   37.07 ,   36.60 ,   37.07 ,       7162 ,     47
29/10/14 ,   36.69 ,   36.75 ,   37.05 ,   36.69 ,   37.05 ,       2094 ,     21
28/10/14 ,   36.96 ,   36.83 ,   37.34 ,   36.61 ,   37.20 ,       1764 ,     10
27/10/14 ,   37.07 ,   36.95 ,   37.59 ,   36.52 ,   36.84 ,       1619 ,     20
24/10/14 ,   36.95 ,   36.57 ,   37.36 ,   36.52 ,   37.36 ,       9458 ,    110
23/10/14 ,   36.78 ,   36.79 ,   37.56 ,   36.60 ,   37.56 ,       4165 ,     28
22/10/14 ,   36.82 ,   37.04 ,   37.60 ,   36.81 ,   37.07 ,       4360 ,     24
21/10/14 ,   37.55 ,   36.80 ,   37.55 ,   36.63 ,   37.12 ,      13927 ,     43
20/10/14 ,   37.07 ,   37.10 ,   37.89 ,   36.69 ,   37.67 ,      12496 ,     79
17/10/14 ,   37.96 ,   37.74 ,   37.96 ,   37.57 ,   37.57 ,       1853 ,     10
16/10/14 ,   37.64 ,   37.64 ,   37.64 ,   37.53 ,   37.53 ,        904 ,     12
15/10/14 ,   37.53 ,   37.24 ,   37.53 ,   37.07 ,   37.30 ,       4633 ,     37
14/10/14 ,   37.30 ,   37.07 ,   37.35 ,   36.85 ,   37.07 ,      15232 ,     95
13/10/14 ,   37.31 ,   36.94 ,   37.36 ,   36.61 ,   37.36 ,      10040 ,     67
10/10/14 ,   37.64 ,   37.07 ,   37.82 ,   36.88 ,   37.59 ,      21610 ,     94
09/10/14 ,   37.64 ,   37.70 ,   37.96 ,   37.39 ,   37.66 ,       6198 ,     34
08/10/14 ,   37.64 ,   37.70 ,   37.97 ,   37.61 ,   37.97 ,       4395 ,     26
07/10/14 ,   37.68 ,   37.68 ,   37.68 ,   37.67 ,   37.67 ,       1565 ,     10
06/10/14 ,   37.49 ,   37.39 ,   37.61 ,   37.35 ,   37.61 ,       9600 ,     52
03/10/14 ,   37.42 ,   37.39 ,   37.49 ,   37.39 ,   37.39 ,       3393 ,     28
02/10/14 ,   37.39 ,   37.46 ,   37.67 ,   37.39 ,   37.49 ,       2986 ,     30
01/10/14 ,   37.49 ,   37.50 ,   37.75 ,   37.42 ,   37.75 ,       5575 ,     34
30/09/14 ,   37.75 ,   37.55 ,   37.75 ,   37.49 ,   37.49 ,       6680 ,     27
29/09/14 ,   37.48 ,   37.50 ,   37.75 ,   37.48 ,   37.58 ,       6404 ,     32
26/09/14 ,   37.75 ,   37.70 ,   37.75 ,   37.61 ,   37.61 ,        359 ,      4
25/09/14 ,   37.68 ,   37.65 ,   37.75 ,   37.54 ,   37.54 ,       6619 ,     59
24/09/14 ,   37.75 ,   37.70 ,   37.75 ,   37.49 ,   37.49 ,       2856 ,     17
23/09/14 ,   37.54 ,   37.61 ,   37.93 ,   37.49 ,   37.68 ,       8556 ,     53
22/09/14 ,   37.70 ,   37.79 ,   37.93 ,   37.68 ,   37.93 ,       3788 ,     28
19/09/14 ,   37.93 ,   37.80 ,   37.93 ,   37.68 ,   37.75 ,       4244 ,     23
18/09/14 ,   38.08 ,   37.82 ,   38.08 ,   37.75 ,   37.89 ,       5456 ,     31
17/09/14 ,   37.89 ,   37.82 ,   37.89 ,   37.75 ,   37.89 ,       3158 ,     24
16/09/14 ,   37.75 ,   37.76 ,   37.89 ,   37.75 ,   37.89 ,       3090 ,     27
15/09/14 ,   37.89 ,   37.85 ,   37.89 ,   37.75 ,   37.89 ,        527 ,     11
12/09/14 ,   37.75 ,   37.85 ,   37.93 ,   37.75 ,   37.93 ,       1882 ,     23
11/09/14 ,   37.75 ,   37.75 ,   37.91 ,   37.75 ,   37.75 ,       2894 ,      8
10/09/14 ,   37.75 ,   37.53 ,   37.79 ,   37.39 ,   37.79 ,       1736 ,     13
09/09/14 ,   37.39 ,   37.46 ,   37.49 ,   37.39 ,   37.49 ,        917 ,     13
08/09/14 ,   37.39 ,   37.46 ,   37.93 ,   37.39 ,   37.50 ,       1284 ,     20
05/09/14 ,   37.75 ,   37.47 ,   37.75 ,   37.21 ,   37.33 ,       1129 ,     12
04/09/14 ,   37.10 ,   37.20 ,   37.33 ,   37.10 ,   37.10 ,       7265 ,     33
03/09/14 ,   37.03 ,   37.14 ,   37.33 ,   37.03 ,   37.32 ,      12170 ,     47
02/09/14 ,   37.10 ,   37.11 ,   37.37 ,   37.10 ,   37.14 ,      22360 ,     86
01/09/14 ,   37.33 ,   37.09 ,   37.37 ,   37.04 ,   37.10 ,      11607 ,     60
29/08/14 ,   37.04 ,   37.22 ,   37.35 ,   37.04 ,   37.33 ,      13564 ,     51
28/08/14 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,         54 ,      3
27/08/14 ,   37.10 ,   37.10 ,   37.10 ,   37.08 ,   37.10 ,       5723 ,     40
26/08/14 ,   37.06 ,   37.11 ,   37.37 ,   37.06 ,   37.37 ,       1545 ,      8
25/08/14 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,         56 ,      2
22/08/14 ,   36.96 ,   37.04 ,   37.46 ,   36.85 ,   37.21 ,       9986 ,     40
21/08/14 ,   37.66 ,   37.47 ,   37.79 ,   37.37 ,   37.53 ,       2748 ,     20
20/08/14 ,   37.43 ,   37.13 ,   37.43 ,   36.90 ,   37.09 ,       4820 ,     28
19/08/14 ,   36.85 ,   36.87 ,   37.37 ,   36.85 ,   37.37 ,       2350 ,     19
18/08/14 ,   36.82 ,   36.85 ,   37.37 ,   36.82 ,   37.37 ,       6867 ,     53
15/08/14 ,   37.10 ,   37.25 ,   37.37 ,   36.86 ,   36.86 ,       4714 ,     25
14/08/14 ,   36.98 ,   37.00 ,   37.12 ,   36.98 ,   37.07 ,        518 ,     12
13/08/14 ,   37.07 ,   36.50 ,   37.10 ,   36.43 ,   36.77 ,      10692 ,     65
12/08/14 ,   36.85 ,   36.95 ,   37.37 ,   36.75 ,   37.23 ,       7513 ,     32
11/08/14 ,   37.23 ,   37.03 ,   37.46 ,   36.86 ,   37.37 ,       7075 ,     57
08/08/14 ,   37.37 ,   37.28 ,   37.37 ,   37.10 ,   37.10 ,        747 ,      6
07/08/14 ,   37.37 ,   37.06 ,   37.37 ,   36.95 ,   37.04 ,       4649 ,     22
06/08/14 ,   36.97 ,   37.00 ,   37.13 ,   36.97 ,   36.97 ,       9231 ,     21
05/08/14 ,   37.52 ,   37.29 ,   37.52 ,   36.89 ,   36.97 ,       7370 ,     22
04/08/14 ,   36.97 ,   36.94 ,   36.97 ,   36.89 ,   36.90 ,       2423 ,     20
01/08/14 ,   36.89 ,   36.88 ,   36.89 ,   36.85 ,   36.85 ,       4851 ,     36
31/07/14 ,   36.88 ,   37.01 ,   37.25 ,   36.88 ,   36.95 ,        719 ,     12
30/07/14 ,   36.89 ,   36.94 ,   36.97 ,   36.79 ,   36.97 ,       5692 ,     21
29/07/14 ,   36.97 ,   36.86 ,   37.39 ,   36.79 ,   36.90 ,       7453 ,     43
28/07/14 ,   36.90 ,   36.98 ,   37.04 ,   36.88 ,   37.04 ,       2398 ,     20
25/07/14 ,   37.04 ,   37.24 ,   37.88 ,   37.04 ,   37.31 ,       3651 ,     17
24/07/14 ,   37.31 ,   36.88 ,   37.94 ,   36.76 ,   37.52 ,      10475 ,     40
23/07/14 ,   38.29 ,   36.92 ,   38.29 ,   36.71 ,   36.71 ,      11338 ,     49
22/07/14 ,   36.71 ,   36.81 ,   36.98 ,   36.67 ,   36.98 ,      13586 ,     66
21/07/14 ,   37.26 ,   36.88 ,   37.26 ,   36.75 ,   36.76 ,       5210 ,     39
18/07/14 ,   36.75 ,   36.72 ,   36.75 ,   36.65 ,   36.75 ,       4126 ,     41
17/07/14 ,   36.76 ,   36.85 ,   36.97 ,   36.76 ,   36.97 ,       4381 ,     17
16/07/14 ,   36.97 ,   36.84 ,   36.97 ,   36.75 ,   36.97 ,       1186 ,     13
15/07/14 ,   36.75 ,   36.80 ,   36.97 ,   36.73 ,   36.73 ,       5093 ,     44
14/07/14 ,   36.85 ,   36.64 ,   36.85 ,   36.54 ,   36.63 ,       3269 ,     25
11/07/14 ,   36.63 ,   36.57 ,   36.72 ,   36.47 ,   36.54 ,       1422 ,     13
10/07/14 ,   36.55 ,   36.39 ,   36.95 ,   36.05 ,   36.95 ,      17752 ,     73
08/07/14 ,   36.76 ,   36.75 ,   36.76 ,   36.54 ,   36.75 ,       3103 ,     23
07/07/14 ,   36.45 ,   36.49 ,   36.67 ,   36.45 ,   36.67 ,      11195 ,     58
04/07/14 ,   36.67 ,   36.47 ,   36.67 ,   36.45 ,   36.46 ,       9866 ,     29
03/07/14 ,   36.45 ,   36.45 ,   36.57 ,   36.45 ,   36.45 ,       9465 ,     39
02/07/14 ,   36.67 ,   36.51 ,   36.67 ,   36.45 ,   36.45 ,       4887 ,     29
01/07/14 ,   36.45 ,   36.52 ,   36.78 ,   36.45 ,   36.67 ,       9581 ,     49
30/06/14 ,   36.45 ,   36.46 ,   36.75 ,   36.21 ,   36.74 ,       9729 ,     58
27/06/14 ,   36.84 ,   36.46 ,   36.84 ,   36.45 ,   36.51 ,       6484 ,     43
26/06/14 ,   36.67 ,   36.67 ,   36.67 ,   36.49 ,   36.49 ,       2705 ,     22
25/06/14 ,   36.45 ,   36.44 ,   36.52 ,   36.41 ,   36.52 ,       8728 ,     41
24/06/14 ,   36.45 ,   36.45 ,   36.67 ,   36.41 ,   36.45 ,       4703 ,     22
23/06/14 ,   36.45 ,   36.45 ,   36.45 ,   36.45 ,   36.45 ,       5304 ,     22
20/06/14 ,   36.45 ,   36.45 ,   36.67 ,   36.45 ,   36.45 ,       6151 ,     35
18/06/14 ,   36.45 ,   36.65 ,   37.10 ,   36.45 ,   36.67 ,       3927 ,     15
17/06/14 ,   36.45 ,   36.47 ,   36.67 ,   36.45 ,   36.45 ,        565 ,      6
16/06/14 ,   36.67 ,   36.32 ,   36.67 ,   36.22 ,   36.27 ,       5876 ,     28
13/06/14 ,   36.56 ,   36.54 ,   36.57 ,   36.52 ,   36.52 ,        410 ,      8
11/06/14 ,   36.26 ,   36.25 ,   36.45 ,   36.22 ,   36.22 ,       2773 ,     27
10/06/14 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,   36.22 ,       2519 ,     27
09/06/14 ,   36.22 ,   36.23 ,   36.66 ,   36.22 ,   36.66 ,        227 ,      4
06/06/14 ,   35.99 ,   36.05 ,   36.77 ,   35.99 ,   36.77 ,       3299 ,     19
05/06/14 ,   36.08 ,   36.18 ,   37.21 ,   36.08 ,   37.20 ,       5932 ,     12
04/06/14 ,   37.18 ,   36.08 ,   37.18 ,   36.08 ,   36.09 ,       2294 ,      6
03/06/14 ,   36.08 ,   36.05 ,   36.15 ,   35.99 ,   36.15 ,      10797 ,     27
02/06/14 ,   36.09 ,   36.13 ,   36.32 ,   36.08 ,   36.32 ,      12029 ,     34
30/05/14 ,   36.08 ,   36.28 ,   37.26 ,   35.59 ,   37.25 ,      11492 ,     42
29/05/14 ,   36.08 ,   36.15 ,   36.77 ,   36.08 ,   36.55 ,       9338 ,     14
28/05/14 ,   36.23 ,   36.23 ,   36.70 ,   36.23 ,   36.70 ,       4457 ,      5
27/05/14 ,   36.70 ,   36.23 ,   36.70 ,   36.08 ,   36.32 ,      11587 ,     27
26/05/14 ,   37.25 ,   36.26 ,   37.25 ,   35.99 ,   36.86 ,       5807 ,     12
22/05/14 ,   36.32 ,   36.61 ,   36.77 ,   36.32 ,   36.77 ,       1739 ,      9
21/05/14 ,   36.77 ,   36.84 ,   37.25 ,   36.55 ,   36.55 ,       1520 ,     12
20/05/14 ,   36.32 ,   36.58 ,   36.77 ,   36.32 ,   36.77 ,       7299 ,     24
19/05/14 ,   36.77 ,   36.71 ,   36.77 ,   36.55 ,   36.70 ,       3327 ,     10
16/05/14 ,   36.55 ,   36.63 ,   36.70 ,   36.55 ,   36.55 ,       1082 ,      9
15/05/14 ,   36.55 ,   36.15 ,   36.76 ,   35.87 ,   36.55 ,       1693 ,     16
14/05/14 ,   36.55 ,   36.55 ,   36.55 ,   36.55 ,   36.55 ,        311 ,      5
13/05/14 ,   36.55 ,   36.08 ,   36.55 ,   35.80 ,   35.80 ,       1127 ,     10
12/05/14 ,   35.75 ,   35.76 ,   35.80 ,   35.74 ,   35.74 ,       3030 ,     18
09/05/14 ,   35.48 ,   35.38 ,   35.48 ,   35.37 ,   35.37 ,        861 ,      9
08/05/14 ,   35.48 ,   35.06 ,   35.48 ,   34.88 ,   34.90 ,       9688 ,     45
07/05/14 ,   35.02 ,   35.02 ,   35.40 ,   34.78 ,   35.17 ,       4859 ,     30
06/05/14 ,   35.06 ,   35.12 ,   35.50 ,   35.06 ,   35.17 ,      10296 ,     63
05/05/14 ,   35.06 ,   35.17 ,   35.53 ,   35.06 ,   35.53 ,      11215 ,     78
02/05/14 ,   35.51 ,   35.39 ,   35.96 ,   35.23 ,   35.96 ,       3782 ,     20
30/04/14 ,   36.43 ,   35.55 ,   36.43 ,   35.51 ,   36.43 ,       2045 ,     13
29/04/14 ,   35.73 ,   35.70 ,   35.96 ,   35.59 ,   35.59 ,       2332 ,     13
28/04/14 ,   35.96 ,   35.88 ,   35.96 ,   35.63 ,   35.63 ,        778 ,      5
25/04/14 ,   35.51 ,   35.82 ,   36.23 ,   35.51 ,   36.05 ,       2503 ,     21
23/04/14 ,   36.03 ,   35.83 ,   36.03 ,   35.73 ,   35.95 ,       2468 ,      9
22/04/14 ,   35.17 ,   35.25 ,   35.51 ,   35.12 ,   35.51 ,       2839 ,     10
17/04/14 ,   35.51 ,   35.53 ,   35.55 ,   35.51 ,   35.55 ,       3808 ,      9
16/04/14 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,          4 ,      1
15/04/14 ,   36.23 ,   36.23 ,   36.46 ,   36.23 ,   36.46 ,        684 ,      2
14/04/14 ,   35.06 ,   35.17 ,   37.82 ,   35.06 ,   37.82 ,       2393 ,     13
10/04/14 ,   36.36 ,   36.32 ,   36.46 ,   36.23 ,   36.46 ,       1760 ,      8
09/04/14 ,   35.96 ,   36.38 ,   36.46 ,   35.96 ,   35.96 ,        732 ,      6
08/04/14 ,   36.46 ,   36.47 ,   36.88 ,   36.46 ,   36.88 ,        933 ,      2
07/04/14 ,   36.57 ,   36.57 ,   38.86 ,   36.57 ,   36.57 ,       3108 ,      9
04/04/14 ,   36.01 ,   35.50 ,   36.01 ,   35.40 ,   35.40 ,        474 ,      5
03/04/14 ,   35.18 ,   34.77 ,   35.40 ,   34.74 ,   35.40 ,       4710 ,     12
02/04/14 ,   35.18 ,   35.21 ,   35.40 ,   35.18 ,   35.39 ,       2346 ,      6
01/04/14 ,   35.40 ,   35.41 ,   35.63 ,   35.40 ,   35.63 ,       1129 ,      2
31/03/14 ,   35.18 ,   34.88 ,   35.85 ,   34.74 ,   35.83 ,       1922 ,     10
28/03/14 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,        142 ,      2
27/03/14 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,          2 ,      1
26/03/14 ,   34.25 ,   34.25 ,   34.54 ,   34.25 ,   34.54 ,       4535 ,      5
25/03/14 ,   34.32 ,   34.31 ,   35.82 ,   34.25 ,   35.82 ,       6937 ,     22
24/03/14 ,   35.82 ,   34.37 ,   35.82 ,   34.25 ,   34.83 ,       2804 ,      8
21/03/14 ,   34.83 ,   34.97 ,   36.01 ,   34.83 ,   36.01 ,        402 ,      6
20/03/14 ,   34.84 ,   35.08 ,   35.18 ,   34.84 ,   35.18 ,        546 ,      8
19/03/14 ,   36.58 ,   36.44 ,   36.58 ,   34.96 ,   35.63 ,        295 ,      6
18/03/14 ,   36.05 ,   36.05 ,   36.05 ,   36.05 ,   36.05 ,        599 ,      8
17/03/14 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,   36.57 ,         43 ,      1
14/03/14 ,   36.57 ,   36.57 ,   36.57 ,   36.56 ,   36.56 ,         54 ,      2
13/03/14 ,   35.63 ,   34.97 ,   35.63 ,   34.74 ,   34.74 ,        778 ,      6
12/03/14 ,   34.42 ,   34.68 ,   36.57 ,   34.39 ,   36.57 ,       1833 ,     15
11/03/14 ,   35.76 ,   35.53 ,   35.76 ,   35.53 ,   35.53 ,       7832 ,     15
10/03/14 ,   38.06 ,   38.39 ,   38.49 ,   38.06 ,   38.49 ,        519 ,      3
07/03/14 ,   39.31 ,   39.32 ,   39.37 ,   39.31 ,   39.37 ,         30 ,      2
06/03/14 ,   39.37 ,   39.37 ,   39.37 ,   39.37 ,   39.37 ,        220 ,      4
28/02/14 ,   39.83 ,   35.39 ,   39.83 ,   35.30 ,   35.53 ,       4807 ,     24
27/02/14 ,   35.30 ,   35.30 ,   35.30 ,   35.28 ,   35.28 ,       4805 ,     24
26/02/14 ,   34.87 ,   34.89 ,   35.21 ,   34.63 ,   35.21 ,       7432 ,     16
25/02/14 ,   35.21 ,   35.21 ,   35.28 ,   35.21 ,   35.21 ,        866 ,      6
24/02/14 ,   35.30 ,   35.30 ,   35.30 ,   34.87 ,   34.87 ,        616 ,      8
21/02/14 ,   34.87 ,   34.57 ,   34.87 ,   34.43 ,   34.48 ,       6628 ,     17
20/02/14 ,   34.43 ,   34.79 ,   35.39 ,   34.43 ,   35.39 ,       1004 ,      8
19/02/14 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,       1104 ,      2
18/02/14 ,   35.30 ,   35.21 ,   36.24 ,   34.87 ,   36.24 ,       2365 ,      7
17/02/14 ,   35.30 ,   35.11 ,   35.31 ,   34.87 ,   34.87 ,       2770 ,      8
14/02/14 ,   35.10 ,   35.14 ,   35.30 ,   34.87 ,   35.30 ,        763 ,      4
13/02/14 ,   34.87 ,   34.89 ,   35.21 ,   34.87 ,   34.96 ,       3685 ,     10
12/02/14 ,   34.87 ,   35.03 ,   35.10 ,   34.87 ,   35.10 ,       7148 ,      5
11/02/14 ,   34.87 ,   35.37 ,   35.99 ,   34.87 ,   35.99 ,       5210 ,     12
10/02/14 ,   38.94 ,   34.88 ,   38.94 ,   34.87 ,   34.87 ,       1024 ,      4
07/02/14 ,   34.61 ,   34.56 ,   34.61 ,   34.55 ,   34.55 ,        236 ,      4
06/02/14 ,   34.57 ,   34.71 ,   36.34 ,   34.55 ,   34.99 ,       2715 ,     18
05/02/14 ,   34.55 ,   34.76 ,   37.73 ,   34.55 ,   37.73 ,        508 ,     12
04/02/14 ,   35.87 ,   35.38 ,   36.77 ,   34.56 ,   36.77 ,       1168 ,      8
03/02/14 ,   35.87 ,   35.63 ,   37.73 ,   34.65 ,   37.73 ,        814 ,     12
31/01/14 ,   37.72 ,   35.74 ,   37.73 ,   34.81 ,   37.73 ,       3293 ,     12
30/01/14 ,   35.21 ,   35.17 ,   35.21 ,   34.55 ,   34.99 ,       2249 ,     10
29/01/14 ,   35.21 ,   35.42 ,   36.11 ,   35.02 ,   35.02 ,       4383 ,     11
28/01/14 ,   35.68 ,   35.26 ,   35.68 ,   35.03 ,   35.67 ,       5645 ,     22
27/01/14 ,   35.42 ,   35.53 ,   37.82 ,   35.42 ,   37.82 ,       7073 ,     25
24/01/14 ,   37.73 ,   35.88 ,   37.73 ,   34.99 ,   35.87 ,      10206 ,     16
23/01/14 ,   36.34 ,   35.63 ,   36.34 ,   35.42 ,   35.87 ,       5152 ,     25
22/01/14 ,   35.87 ,   36.52 ,   37.74 ,   35.87 ,   37.74 ,      11366 ,    102
21/01/14 ,   38.14 ,   38.54 ,   38.82 ,   38.14 ,   38.54 ,       7040 ,     20
20/01/14 ,   39.41 ,   38.54 ,   39.41 ,   38.54 ,   38.54 ,       6696 ,     16
17/01/14 ,   39.44 ,   39.03 ,   39.46 ,   39.02 ,   39.46 ,       1125 ,      4
15/01/14 ,   39.70 ,   39.66 ,   39.70 ,   39.66 ,   39.70 ,       1435 ,      4
14/01/14 ,   39.69 ,   39.44 ,   39.70 ,   38.54 ,   39.70 ,       2945 ,     13
13/01/14 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,   39.70 ,        267 ,      3
10/01/14 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,   39.86 ,          2 ,      1
09/01/14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,         11 ,      1
08/01/14 ,   38.25 ,   38.26 ,   38.73 ,   38.25 ,   38.73 ,       5181 ,     21
07/01/14 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,        310 ,      3
06/01/14 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,       5617 ,      4
03/01/14 ,   39.87 ,   38.89 ,   40.01 ,   38.72 ,   40.01 ,       1090 ,     12
30/12/13 ,   40.49 ,   40.49 ,   40.49 ,   40.49 ,   40.49 ,          2 ,      1
27/12/13 ,   40.01 ,   40.01 ,   40.03 ,   40.01 ,   40.01 ,        524 ,      8
26/12/13 ,   40.93 ,   40.05 ,   40.93 ,   40.01 ,   40.49 ,        339 ,      4
23/12/13 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,        215 ,      2
20/12/13 ,   40.93 ,   40.62 ,   40.93 ,   40.49 ,   40.49 ,         42 ,      4
19/12/13 ,   40.93 ,   40.57 ,   40.93 ,   40.49 ,   40.49 ,       4781 ,      4
18/12/13 ,   40.93 ,   40.16 ,   40.93 ,   40.01 ,   40.93 ,        159 ,      4
17/12/13 ,   40.78 ,   40.03 ,   40.78 ,   39.58 ,   40.64 ,       7718 ,     21
16/12/13 ,   40.83 ,   40.83 ,   40.83 ,   40.83 ,   40.83 ,        571 ,      2
13/12/13 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,         47 ,      2
12/12/13 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,         17 ,      1
09/12/13 ,   41.51 ,   41.51 ,   41.51 ,   41.51 ,   41.51 ,         22 ,      1
06/12/13 ,   41.50 ,   40.59 ,   41.50 ,   40.57 ,   40.57 ,        301 ,      3
04/12/13 ,   40.56 ,   40.56 ,   40.56 ,   40.56 ,   40.56 ,       2268 ,      1
03/12/13 ,   40.63 ,   41.70 ,   41.93 ,   40.63 ,   41.93 ,         67 ,      3
02/12/13 ,   42.30 ,   42.39 ,   42.39 ,   42.30 ,   42.39 ,        498 ,      2
29/11/13 ,   42.81 ,   40.93 ,   42.81 ,   40.64 ,   42.81 ,        475 ,      4
28/11/13 ,   40.76 ,   40.75 ,   40.76 ,   40.56 ,   40.76 ,       4046 ,      4
27/11/13 ,   40.76 ,   40.99 ,   42.60 ,   40.16 ,   42.60 ,       5941 ,     34
26/11/13 ,   42.65 ,   42.39 ,   42.65 ,   42.39 ,   42.60 ,       2301 ,      6
25/11/13 ,   42.60 ,   42.09 ,   42.60 ,   41.93 ,   41.93 ,       1224 ,      5
21/11/13 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,   42.56 ,         11 ,      2
19/11/13 ,   41.93 ,   42.21 ,   42.39 ,   41.93 ,   42.29 ,        460 ,      6
14/11/13 ,   42.81 ,   42.81 ,   42.81 ,   42.81 ,   42.81 ,          2 ,      1
13/11/13 ,   42.72 ,   41.87 ,   42.72 ,   41.69 ,   41.93 ,       1227 ,      6
12/11/13 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,         27 ,      1
08/11/13 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,   42.39 ,       2151 ,      5
07/11/13 ,   41.84 ,   41.87 ,   42.48 ,   41.84 ,   42.48 ,       2282 ,      6
06/11/13 ,   42.48 ,   42.26 ,   42.48 ,   42.03 ,   42.26 ,       5578 ,     23
05/11/13 ,   42.48 ,   42.39 ,   42.48 ,   42.04 ,   42.48 ,       6339 ,     15
01/11/13 ,   42.03 ,   42.03 ,   42.94 ,   42.03 ,   42.94 ,        854 ,      5
31/10/13 ,   42.94 ,   41.86 ,   42.94 ,   41.84 ,   42.94 ,        397 ,      3
30/10/13 ,   43.02 ,   41.85 ,   43.02 ,   41.84 ,   41.84 ,        686 ,      2
29/10/13 ,   41.84 ,   41.84 ,   41.84 ,   41.80 ,   41.80 ,      13980 ,      7
28/10/13 ,   41.73 ,   41.85 ,   42.03 ,   41.73 ,   41.84 ,       9293 ,     13
25/10/13 ,   41.84 ,   41.85 ,   41.85 ,   41.84 ,   41.85 ,       3619 ,      4
24/10/13 ,   42.03 ,   41.92 ,   42.03 ,   41.84 ,   41.84 ,       2399 ,      9
23/10/13 ,   41.88 ,   41.92 ,   42.26 ,   41.84 ,   42.26 ,       4933 ,     17
22/10/13 ,   42.11 ,   42.11 ,   42.11 ,   42.11 ,   42.11 ,       4237 ,     25
21/10/13 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,          2 ,      1
17/10/13 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,       5934 ,      1
16/10/13 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,       9721 ,     18
15/10/13 ,   41.68 ,   41.59 ,   41.84 ,   41.58 ,   41.84 ,       4341 ,     12
14/10/13 ,   43.35 ,   41.89 ,   43.35 ,   41.58 ,   41.58 ,       2846 ,      4
11/10/13 ,   41.84 ,   41.79 ,   41.84 ,   41.58 ,   41.84 ,       3117 ,     11
10/10/13 ,   41.58 ,   40.93 ,   41.58 ,   39.39 ,   41.58 ,       1636 ,      8
09/10/13 ,   41.58 ,   41.58 ,   41.58 ,   41.58 ,   41.58 ,       1713 ,      1
08/10/13 ,   41.58 ,   41.56 ,   41.58 ,   40.00 ,   41.58 ,       6132 ,     10
07/10/13 ,   40.84 ,   40.90 ,   41.29 ,   40.60 ,   41.29 ,      14978 ,     11
04/10/13 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,        724 ,      2
03/10/13 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,   40.60 ,       3454 ,      1
02/10/13 ,   40.84 ,   40.58 ,   40.84 ,   39.94 ,   40.60 ,       4782 ,      7
01/10/13 ,   40.60 ,   40.61 ,   40.84 ,   40.60 ,   40.84 ,       5267 ,      3
30/09/13 ,   40.84 ,   40.53 ,   40.84 ,   40.53 ,   40.53 ,      11512 ,      2
27/09/13 ,   40.84 ,   40.60 ,   40.84 ,   40.60 ,   40.84 ,       4638 ,      4
26/09/13 ,   40.60 ,   40.47 ,   40.60 ,   40.44 ,   40.44 ,       7302 ,      4
25/09/13 ,   40.44 ,   40.13 ,   40.44 ,   39.94 ,   39.94 ,       6776 ,     24
24/09/13 ,   39.78 ,   39.87 ,   39.95 ,   39.78 ,   39.95 ,       2728 ,      9
23/09/13 ,   39.95 ,   40.11 ,   40.84 ,   39.95 ,   40.84 ,       2704 ,     10
20/09/13 ,   40.83 ,   40.46 ,   40.83 ,   40.19 ,   40.19 ,       2577 ,      8
19/09/13 ,   40.84 ,   40.16 ,   40.84 ,   39.55 ,   39.94 ,       7256 ,     12
18/09/13 ,   39.94 ,   39.79 ,   39.94 ,   39.68 ,   39.68 ,        886 ,      3
17/09/13 ,   40.44 ,   40.03 ,   40.44 ,   39.24 ,   40.44 ,       7438 ,     15
16/09/13 ,   40.44 ,   39.70 ,   40.44 ,   39.55 ,   39.55 ,       1958 ,      7
13/09/13 ,   39.94 ,   40.50 ,   40.60 ,   39.94 ,   40.60 ,       2994 ,     14
12/09/13 ,   39.94 ,   39.93 ,   39.94 ,   39.76 ,   39.76 ,       3141 ,      3
10/09/13 ,   40.44 ,   40.84 ,   40.84 ,   40.44 ,   40.84 ,        243 ,      3
06/09/13 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,   41.18 ,       1159 ,      1
05/09/13 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,        787 ,      5
03/09/13 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,          2 ,      1
02/09/13 ,   42.04 ,   42.04 ,   42.04 ,   42.04 ,   42.04 ,          4 ,      1
30/08/13 ,   42.04 ,   40.53 ,   42.04 ,   40.53 ,   40.53 ,       3713 ,      4
29/08/13 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,       4642 ,      5
28/08/13 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,       4635 ,      1
26/08/13 ,   40.99 ,   40.95 ,   40.99 ,   39.68 ,   39.68 ,        461 ,      3
23/08/13 ,   40.99 ,   40.11 ,   40.99 ,   40.11 ,   40.12 ,       1771 ,      5
22/08/13 ,   40.11 ,   40.62 ,   41.38 ,   40.11 ,   40.99 ,       4643 ,      7
21/08/13 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,       3247 ,      8
20/08/13 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,         69 ,      3
19/08/13 ,   41.38 ,   41.43 ,   43.96 ,   41.38 ,   43.96 ,       2764 ,     13
16/08/13 ,   41.38 ,   41.58 ,   41.85 ,   41.38 ,   41.38 ,       1732 ,      5
15/08/13 ,   41.38 ,   41.51 ,   41.85 ,   41.38 ,   41.85 ,        442 ,      4
14/08/13 ,   43.11 ,   41.43 ,   43.11 ,   41.38 ,   41.51 ,      13005 ,     12
13/08/13 ,   41.85 ,   41.59 ,   43.11 ,   41.51 ,   43.11 ,        489 ,      8
12/08/13 ,   44.64 ,   43.82 ,   44.64 ,   41.38 ,   41.38 ,       9637 ,     28
08/08/13 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,        521 ,      4
07/08/13 ,   42.12 ,   41.34 ,   42.12 ,   41.32 ,   41.54 ,        660 ,      3
06/08/13 ,   41.54 ,   41.34 ,   41.54 ,   41.32 ,   41.32 ,        273 ,      2
05/08/13 ,   41.32 ,   41.53 ,   41.54 ,   41.32 ,   41.54 ,        957 ,      2
02/08/13 ,   41.54 ,   41.53 ,   41.75 ,   41.11 ,   41.54 ,      40348 ,    110
01/08/13 ,   41.11 ,   41.32 ,   41.54 ,   41.11 ,   41.54 ,          4 ,      2
31/07/13 ,   41.54 ,   41.54 ,   41.54 ,   41.54 ,   41.54 ,      11675 ,     50
30/07/13 ,   41.11 ,   41.30 ,   42.16 ,   40.63 ,   41.16 ,      13224 ,     61
29/07/13 ,   41.28 ,   41.01 ,   41.28 ,   40.62 ,   40.62 ,        564 ,      3
26/07/13 ,   40.62 ,   40.78 ,   41.51 ,   40.62 ,   41.32 ,        747 ,      6
25/07/13 ,   41.32 ,   41.19 ,   41.95 ,   40.49 ,   40.61 ,      11161 ,     11
24/07/13 ,   41.22 ,   41.17 ,   41.54 ,   41.11 ,   41.54 ,      21025 ,      3
23/07/13 ,   41.22 ,   40.84 ,   41.95 ,   40.62 ,   41.95 ,      18968 ,     11
22/07/13 ,   40.75 ,   40.70 ,   40.75 ,   40.62 ,   40.75 ,       3598 ,     11
19/07/13 ,   40.62 ,   40.49 ,   40.75 ,   40.08 ,   40.52 ,      11579 ,     11
18/07/13 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,       2338 ,      1
17/07/13 ,   40.75 ,   40.44 ,   40.75 ,   39.53 ,   40.62 ,       2788 ,      8
16/07/13 ,   40.02 ,   39.86 ,   40.25 ,   39.20 ,   40.25 ,        871 ,      9
15/07/13 ,   40.25 ,   40.25 ,   40.25 ,   40.25 ,   40.25 ,          6 ,      2
12/07/13 ,   40.62 ,   40.61 ,   42.68 ,   39.37 ,   39.37 ,       2684 ,      6
11/07/13 ,   39.20 ,   39.07 ,   39.20 ,   38.97 ,   38.97 ,      14913 ,     25
10/07/13 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,       1191 ,      2
05/07/13 ,   39.70 ,   39.66 ,   39.70 ,   39.26 ,   39.26 ,       1670 ,      8
04/07/13 ,   39.14 ,   39.68 ,   39.69 ,   39.14 ,   39.69 ,       2352 ,     12
03/07/13 ,   39.14 ,   39.13 ,   39.79 ,   38.69 ,   38.72 ,      15665 ,     43
02/07/13 ,   38.69 ,   37.82 ,   38.69 ,   37.51 ,   37.82 ,      12726 ,      7
01/07/13 ,   38.25 ,   38.25 ,   40.16 ,   37.39 ,   39.87 ,     107580 ,     37
28/06/13 ,   39.79 ,   39.84 ,   39.92 ,   39.79 ,   39.92 ,       2118 ,      8
27/06/13 ,   40.23 ,   40.23 ,   40.23 ,   40.23 ,   40.23 ,        941 ,      3
26/06/13 ,   40.29 ,   40.33 ,   40.34 ,   40.29 ,   40.34 ,        129 ,      2
24/06/13 ,   39.87 ,   38.76 ,   40.72 ,   38.69 ,   39.26 ,      50979 ,     23
21/06/13 ,   39.10 ,   39.37 ,   40.39 ,   39.10 ,   40.39 ,      12819 ,     15
20/06/13 ,   39.91 ,   39.91 ,   40.39 ,   39.91 ,   40.39 ,      14216 ,     19
19/06/13 ,   40.39 ,   40.43 ,   41.01 ,   40.39 ,   40.39 ,       8639 ,     17
18/06/13 ,   40.44 ,   40.39 ,   40.44 ,   40.39 ,   40.39 ,       2493 ,      3
17/06/13 ,   40.39 ,   40.41 ,   40.81 ,   40.39 ,   40.81 ,      16304 ,     13
14/06/13 ,   41.61 ,   41.60 ,   41.97 ,   40.81 ,   41.97 ,        350 ,      5
12/06/13 ,   41.61 ,   41.58 ,   41.91 ,   40.80 ,   41.55 ,       6418 ,     20
11/06/13 ,   41.94 ,   42.10 ,   42.49 ,   41.23 ,   42.49 ,      13353 ,     21
10/06/13 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,        941 ,      3
07/06/13 ,   42.57 ,   42.58 ,   42.58 ,   42.57 ,   42.58 ,        474 ,      2
06/06/13 ,   42.58 ,   42.58 ,   43.03 ,   42.58 ,   42.58 ,       2824 ,      5
05/06/13 ,   43.03 ,   43.03 ,   43.09 ,   43.03 ,   43.09 ,      11970 ,      3
04/06/13 ,   43.44 ,   43.44 ,   43.45 ,   43.44 ,   43.45 ,       9771 ,      4
03/06/13 ,   43.80 ,   43.58 ,   43.80 ,   43.45 ,   43.47 ,        536 ,      5
31/05/13 ,   43.51 ,   43.52 ,   44.11 ,   43.47 ,   43.49 ,        588 ,      5
29/05/13 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,        237 ,      1
28/05/13 ,   44.34 ,   44.34 ,   44.34 ,   44.34 ,   44.34 ,          2 ,      1
27/05/13 ,   44.34 ,   43.44 ,   44.34 ,   43.44 ,   43.44 ,       3046 ,      4
24/05/13 ,   43.39 ,   43.37 ,   43.39 ,   43.10 ,   43.10 ,       4651 ,     18
23/05/13 ,   43.25 ,   43.25 ,   43.56 ,   43.25 ,   43.56 ,      11878 ,      4
22/05/13 ,   43.25 ,   43.37 ,   43.45 ,   43.25 ,   43.44 ,       2808 ,     42
21/05/13 ,   43.09 ,   43.34 ,   43.81 ,   43.09 ,   43.44 ,      28305 ,     27
20/05/13 ,   43.36 ,   43.37 ,   43.44 ,   43.36 ,   43.44 ,       4802 ,      9
17/05/13 ,   44.34 ,   43.42 ,   44.34 ,   43.25 ,   43.25 ,      20504 ,     33
16/05/13 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,        236 ,      2
15/05/13 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,   43.25 ,         80 ,      1
14/05/13 ,   43.25 ,   43.22 ,   43.32 ,   43.03 ,   43.15 ,      54371 ,     46
13/05/13 ,   43.12 ,   42.99 ,   45.11 ,   42.19 ,   42.58 ,      30729 ,     14
10/05/13 ,   42.58 ,   42.58 ,   42.58 ,   42.58 ,   42.58 ,        486 ,      3
09/05/13 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,   42.72 ,       1272 ,      3
07/05/13 ,   42.72 ,   42.60 ,   42.72 ,   42.09 ,   42.27 ,       5803 ,     19
06/05/13 ,   42.49 ,   42.54 ,   42.72 ,   42.09 ,   42.72 ,       9720 ,     31
03/05/13 ,   42.72 ,   42.92 ,   42.92 ,   42.72 ,   42.92 ,        324 ,      2
02/05/13 ,   42.72 ,   42.72 ,   43.02 ,   42.30 ,   43.02 ,       3964 ,     20
30/04/13 ,   43.12 ,   42.76 ,   43.12 ,   42.30 ,   42.30 ,       2854 ,     10
29/04/13 ,   43.10 ,   42.92 ,   43.29 ,   42.89 ,   43.29 ,      16220 ,      6
26/04/13 ,   43.11 ,   43.11 ,   43.11 ,   43.11 ,   43.11 ,          4 ,      1
25/04/13 ,   42.72 ,   43.08 ,   43.29 ,   42.72 ,   43.05 ,      10014 ,     30
24/04/13 ,   43.12 ,   43.17 ,   43.29 ,   43.12 ,   43.12 ,       1234 ,      9
23/04/13 ,   43.05 ,   43.03 ,   43.10 ,   42.92 ,   42.92 ,       2148 ,      5
22/04/13 ,   43.36 ,   42.57 ,   43.36 ,   42.16 ,   42.16 ,        726 ,      5
19/04/13 ,   42.98 ,   42.87 ,   42.98 ,   42.49 ,   42.49 ,        455 ,      3
18/04/13 ,   43.29 ,   43.22 ,   43.36 ,   43.12 ,   43.12 ,       2704 ,     10
17/04/13 ,   42.98 ,   43.04 ,   43.36 ,   42.98 ,   43.36 ,       1446 ,      5
16/04/13 ,   43.36 ,   43.19 ,   43.55 ,   42.78 ,   42.78 ,       3346 ,      7
15/04/13 ,   43.05 ,   43.05 ,   43.05 ,   43.05 ,   43.05 ,       4780 ,     23
12/04/13 ,   43.33 ,   43.33 ,   43.33 ,   43.33 ,   43.33 ,         28 ,      1
11/04/13 ,   43.12 ,   43.31 ,   43.55 ,   43.12 ,   43.55 ,       4041 ,     22
10/04/13 ,   43.55 ,   43.55 ,   43.76 ,   43.45 ,   43.55 ,       9139 ,     36
09/04/13 ,   43.84 ,   43.84 ,   43.84 ,   43.83 ,   43.83 ,       1759 ,      6
08/04/13 ,   43.84 ,   43.84 ,   43.84 ,   43.84 ,   43.84 ,       1434 ,      2
05/04/13 ,   43.51 ,   43.55 ,   43.65 ,   43.51 ,   43.65 ,       2536 ,     14
04/04/13 ,   43.68 ,   43.65 ,   43.68 ,   43.54 ,   43.68 ,       8704 ,     36
03/04/13 ,   43.68 ,   43.80 ,   43.81 ,   43.68 ,   43.81 ,        718 ,      3
02/04/13 ,   43.81 ,   43.68 ,   43.81 ,   43.68 ,   43.68 ,       2526 ,     15
01/04/13 ,   43.65 ,   43.57 ,   43.65 ,   43.57 ,   43.57 ,        242 ,      2
28/03/13 ,   43.88 ,   43.67 ,   43.88 ,   43.67 ,   43.67 ,       1154 ,      3
27/03/13 ,   43.67 ,   43.65 ,   43.88 ,   43.65 ,   43.88 ,       1277 ,      3
26/03/13 ,   44.00 ,   44.00 ,   44.15 ,   44.00 ,   44.15 ,        483 ,      3
22/03/13 ,   43.88 ,   43.88 ,   43.88 ,   43.88 ,   43.88 ,       2851 ,     15
21/03/13 ,   43.88 ,   43.45 ,   43.88 ,   43.29 ,   43.45 ,      10354 ,     33
20/03/13 ,   43.05 ,   43.05 ,   43.29 ,   43.05 ,   43.29 ,       6648 ,      5
19/03/13 ,   43.45 ,   43.31 ,   43.45 ,   43.29 ,   43.29 ,       2954 ,     15
18/03/13 ,   43.10 ,   43.26 ,   43.51 ,   43.10 ,   43.51 ,        293 ,      5
15/03/13 ,   43.45 ,   43.48 ,   43.65 ,   43.45 ,   43.45 ,       2332 ,      4
14/03/13 ,   43.05 ,   43.21 ,   43.29 ,   43.05 ,   43.29 ,      24372 ,     10
13/03/13 ,   43.23 ,   43.28 ,   43.29 ,   43.23 ,   43.29 ,       3115 ,      3
12/03/13 ,   43.29 ,   43.29 ,   43.30 ,   43.29 ,   43.29 ,       3363 ,      7
11/03/13 ,   43.45 ,   43.45 ,   43.45 ,   43.45 ,   43.45 ,       1010 ,      2
08/03/13 ,   43.05 ,   43.05 ,   43.45 ,   43.05 ,   43.45 ,       2550 ,      3
07/03/13 ,   43.37 ,   43.02 ,   43.37 ,   42.77 ,   43.37 ,      14514 ,      5
06/03/13 ,   42.77 ,   42.84 ,   43.56 ,   42.77 ,   43.56 ,       3076 ,      6
05/03/13 ,   43.47 ,   43.20 ,   43.47 ,   42.99 ,   43.37 ,       4021 ,     20
04/03/13 ,   43.47 ,   43.43 ,   43.47 ,   43.37 ,   43.37 ,        873 ,      3
01/03/13 ,   43.37 ,   43.36 ,   43.37 ,   43.05 ,   43.05 ,       5381 ,      8
28/02/13 ,   43.05 ,   42.92 ,   43.05 ,   42.54 ,   42.99 ,       3773 ,     14
27/02/13 ,   42.99 ,   42.99 ,   42.99 ,   42.88 ,   42.88 ,       7349 ,     19
26/02/13 ,   42.99 ,   42.99 ,   42.99 ,   42.88 ,   42.99 ,       7835 ,     16
25/02/13 ,   43.00 ,   43.02 ,   43.32 ,   43.00 ,   43.32 ,       1813 ,      7
22/02/13 ,   43.32 ,   43.32 ,   43.38 ,   43.29 ,   43.38 ,       2727 ,     10
21/02/13 ,   43.37 ,   43.38 ,   43.81 ,   43.37 ,   43.37 ,       1638 ,     10
20/02/13 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,       5253 ,      9
19/02/13 ,   43.18 ,   43.32 ,   43.81 ,   43.18 ,   43.37 ,        873 ,      8
18/02/13 ,   43.70 ,   43.47 ,   44.18 ,   43.37 ,   43.37 ,        268 ,      8
15/02/13 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,   43.37 ,       1939 ,      4
14/02/13 ,   43.81 ,   43.46 ,   43.81 ,   43.37 ,   43.37 ,       2505 ,      3
13/02/13 ,   43.37 ,   43.38 ,   43.39 ,   43.37 ,   43.39 ,       1733 ,      7
08/02/13 ,   43.81 ,   43.45 ,   43.81 ,   43.38 ,   43.38 ,        200 ,      4
07/02/13 ,   44.17 ,   43.93 ,   44.17 ,   43.90 ,   43.90 ,        584 ,      4
06/02/13 ,   44.87 ,   43.93 ,   44.87 ,   43.90 ,   43.90 ,        623 ,      2
05/02/13 ,   44.39 ,   43.93 ,   44.39 ,   43.90 ,   44.17 ,       8337 ,     17
04/02/13 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,       1216 ,      5
01/02/13 ,   44.39 ,   44.32 ,   44.39 ,   44.23 ,   44.23 ,       5882 ,    278
31/01/13 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,   43.90 ,        138 ,      3
30/01/13 ,   43.67 ,   43.71 ,   43.88 ,   43.67 ,   43.88 ,        182 ,      3
29/01/13 ,   43.90 ,   43.90 ,   43.96 ,   43.90 ,   43.96 ,        731 ,      7
28/01/13 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,   44.39 ,        211 ,      4
23/01/13 ,   44.39 ,   43.39 ,   44.39 ,   43.12 ,   43.12 ,       5131 ,     10
22/01/13 ,   43.47 ,   43.21 ,   43.47 ,   43.09 ,   43.32 ,       2340 ,     10
21/01/13 ,   43.48 ,   43.51 ,   43.63 ,   43.48 ,   43.63 ,        789 ,      4
18/01/13 ,   43.48 ,   43.48 ,   43.48 ,   43.48 ,   43.48 ,         60 ,      2
17/01/13 ,   43.48 ,   43.49 ,   44.39 ,   43.48 ,   44.39 ,        492 ,      5
16/01/13 ,   44.39 ,   43.95 ,   44.39 ,   43.90 ,   43.90 ,       2353 ,      7
15/01/13 ,   43.90 ,   43.86 ,   43.90 ,   43.48 ,   43.67 ,       4734 ,      9
14/01/13 ,   43.09 ,   43.09 ,   43.09 ,   43.09 ,   43.09 ,        730 ,      2
11/01/13 ,   43.90 ,   43.96 ,   44.39 ,   43.90 ,   44.17 ,       1488 ,      7
10/01/13 ,   43.91 ,   43.92 ,   44.93 ,   43.91 ,   44.93 ,        977 ,      3
09/01/13 ,   43.90 ,   43.64 ,   44.17 ,   43.48 ,   43.48 ,       4901 ,      9
08/01/13 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,       1574 ,      1
07/01/13 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,        252 ,      4
04/01/13 ,   44.86 ,   44.95 ,   45.04 ,   44.86 ,   45.04 ,         48 ,      2
03/01/13 ,   45.04 ,   44.68 ,   45.04 ,   44.48 ,   44.86 ,       2192 ,      6
02/01/13 ,   43.53 ,   43.62 ,   44.15 ,   43.53 ,   44.15 ,        736 ,      8
27/12/12 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,   44.86 ,        132 ,      3
26/12/12 ,   44.86 ,   43.45 ,   44.86 ,   43.32 ,   43.32 ,       5069 ,     13
21/12/12 ,   43.58 ,   44.03 ,   44.64 ,   43.58 ,   44.03 ,      23101 ,     54
20/12/12 ,   44.27 ,   44.29 ,   44.58 ,   44.27 ,   44.58 ,       2560 ,      2
19/12/12 ,   44.65 ,   44.65 ,   44.65 ,   44.65 ,   44.65 ,         36 ,      1
18/12/12 ,   44.26 ,   44.26 ,   44.26 ,   44.26 ,   44.26 ,          4 ,      1
17/12/12 ,   43.65 ,   43.39 ,   44.47 ,   43.23 ,   44.47 ,       2156 ,      9
14/12/12 ,   44.03 ,   43.97 ,   45.30 ,   42.84 ,   45.30 ,       4044 ,     12
13/12/12 ,   45.74 ,   44.91 ,   45.74 ,   44.48 ,   44.86 ,         12 ,      5
12/12/12 ,   44.86 ,   44.48 ,   44.86 ,   44.48 ,   44.86 ,       1009 ,      3
11/12/12 ,   45.04 ,   44.65 ,   45.04 ,   44.55 ,   44.65 ,       5234 ,     12
10/12/12 ,   44.65 ,   44.66 ,   45.04 ,   44.65 ,   45.04 ,       1000 ,      4
07/12/12 ,   44.59 ,   44.49 ,   44.59 ,   44.17 ,   44.54 ,       7862 ,     14
06/12/12 ,   44.23 ,   43.86 ,   44.59 ,   43.74 ,   43.74 ,       3373 ,     14
05/12/12 ,   43.74 ,   43.64 ,   44.17 ,   43.42 ,   43.42 ,       2616 ,      7
04/12/12 ,   43.53 ,   43.49 ,   43.74 ,   43.36 ,   43.74 ,       5783 ,     11
03/12/12 ,   43.74 ,   43.92 ,   44.17 ,   43.74 ,   44.17 ,        836 ,      9
30/11/12 ,   43.74 ,   43.74 ,   44.59 ,   43.74 ,   44.59 ,       3706 ,      6
29/11/12 ,   43.36 ,   43.05 ,   43.36 ,   42.99 ,   42.99 ,       2098 ,      7
28/11/12 ,   43.73 ,   42.99 ,   43.73 ,   42.13 ,   42.13 ,       7998 ,      7
27/11/12 ,   42.36 ,   42.38 ,   42.54 ,   42.13 ,   42.13 ,       3329 ,      7
26/11/12 ,   42.13 ,   42.53 ,   42.54 ,   42.13 ,   42.54 ,       9123 ,     12
23/11/12 ,   42.22 ,   42.23 ,   42.54 ,   42.21 ,   42.54 ,       3186 ,      7
22/11/12 ,   42.54 ,   42.54 ,   42.99 ,   42.54 ,   42.54 ,       5823 ,      5
21/11/12 ,   42.54 ,   42.52 ,   42.54 ,   42.21 ,   42.21 ,       1530 ,      5
19/11/12 ,   42.21 ,   42.49 ,   42.54 ,   42.21 ,   42.46 ,       6510 ,      6
16/11/12 ,   42.49 ,   42.15 ,   42.49 ,   42.13 ,   42.13 ,       1712 ,      4
14/11/12 ,   42.13 ,   42.16 ,   42.54 ,   42.13 ,   42.54 ,       1362 ,      6
13/11/12 ,   42.21 ,   42.27 ,   42.54 ,   42.21 ,   42.54 ,       3874 ,      6
12/11/12 ,   42.54 ,   42.49 ,   42.54 ,   42.49 ,   42.49 ,       3074 ,      7
09/11/12 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,         12 ,      1
08/11/12 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,       1493 ,      4
06/11/12 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,        713 ,      4
05/11/12 ,   42.45 ,   42.29 ,   42.45 ,   42.26 ,   42.26 ,       5045 ,      6
01/11/12 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,        499 ,      3
31/10/12 ,   42.09 ,   42.03 ,   42.09 ,   41.87 ,   42.04 ,       1145 ,      3
30/10/12 ,   41.63 ,   41.73 ,   41.87 ,   41.63 ,   41.87 ,      17395 ,     22
29/10/12 ,   41.87 ,   41.87 ,   42.04 ,   41.87 ,   42.04 ,        899 ,      5
25/10/12 ,   41.45 ,   42.23 ,   42.26 ,   41.45 ,   42.26 ,       7703 ,      5
24/10/12 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,       5989 ,     12
23/10/12 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,   42.26 ,       6017 ,      7
22/10/12 ,   42.04 ,   42.04 ,   42.04 ,   42.04 ,   42.04 ,       5617 ,     13
19/10/12 ,   42.04 ,   42.15 ,   42.63 ,   41.87 ,   42.28 ,       1836 ,     11
18/10/12 ,   42.26 ,   42.22 ,   42.26 ,   42.13 ,   42.13 ,      27136 ,     27
17/10/12 ,   42.20 ,   42.25 ,   42.26 ,   42.20 ,   42.26 ,       8689 ,      7
16/10/12 ,   42.26 ,   41.95 ,   42.26 ,   41.91 ,   41.91 ,       3184 ,     13
15/10/12 ,   43.82 ,   41.87 ,   43.82 ,   41.81 ,   41.81 ,      11743 ,     39
11/10/12 ,   41.81 ,   41.08 ,   43.05 ,   41.05 ,   43.00 ,     285989 ,     53
10/10/12 ,   43.45 ,   43.07 ,   43.45 ,   41.87 ,   42.26 ,      17249 ,     37
09/10/12 ,   42.26 ,   43.05 ,   43.45 ,   42.26 ,   43.45 ,       7456 ,     17
08/10/12 ,   43.45 ,   43.09 ,   43.45 ,   43.05 ,   43.05 ,       1637 ,     13
05/10/12 ,   42.43 ,   42.43 ,   42.79 ,   42.43 ,   42.43 ,       6028 ,     12
03/10/12 ,   42.39 ,   42.02 ,   42.39 ,   41.96 ,   42.39 ,       1998 ,      8
02/10/12 ,   42.17 ,   42.36 ,   42.79 ,   42.17 ,   42.78 ,       2777 ,      5
01/10/12 ,   42.17 ,   42.13 ,   42.79 ,   41.96 ,   41.96 ,       3477 ,     12
28/09/12 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,          2 ,      1
27/09/12 ,   41.96 ,   42.85 ,   43.55 ,   41.96 ,   43.18 ,       2072 ,     17
26/09/12 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,         67 ,      2
25/09/12 ,   43.32 ,   43.32 ,   43.32 ,   43.32 ,   43.32 ,         37 ,      1
24/09/12 ,   43.55 ,   43.55 ,   43.55 ,   43.55 ,   43.55 ,        525 ,      3
21/09/12 ,   41.96 ,   42.54 ,   43.96 ,   41.96 ,   43.96 ,       3384 ,      8
20/09/12 ,   43.96 ,   43.96 ,   43.96 ,   43.96 ,   43.96 ,        525 ,      3
19/09/12 ,   43.96 ,   44.48 ,   46.00 ,   43.96 ,   46.00 ,       2187 ,     10
18/09/12 ,   46.00 ,   45.63 ,   46.00 ,   44.60 ,   45.63 ,       2437 ,     21
17/09/12 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,   45.17 ,          2 ,      1
14/09/12 ,   43.86 ,   43.64 ,   43.86 ,   43.55 ,   43.55 ,        750 ,      2
13/09/12 ,   44.32 ,   43.58 ,   44.32 ,   43.55 ,   43.76 ,       6751 ,     34
12/09/12 ,   43.37 ,   43.49 ,   43.96 ,   43.37 ,   43.96 ,       2134 ,     16
11/09/12 ,   42.99 ,   43.22 ,   45.63 ,   42.39 ,   43.96 ,       4379 ,     15