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

06/03/26 ,   91.55 ,   90.79 ,   91.62 ,   89.83 ,   89.83 ,     138344 ,  11380
05/03/26 ,   89.83 ,   90.22 ,   90.50 ,   89.83 ,   90.12 ,     111698 ,  16337
04/03/26 ,   90.12 ,   90.59 ,   91.30 ,   90.12 ,   90.50 ,     112232 ,  10429
03/03/26 ,   90.57 ,   90.69 ,   91.31 ,   90.10 ,   91.00 ,     126067 ,  12155
02/03/26 ,   91.00 ,   91.24 ,   91.74 ,   91.00 ,   91.68 ,     172714 ,  10619
27/02/26 ,   92.13 ,   92.07 ,   92.33 ,   91.67 ,   91.85 ,      99628 ,   7094
26/02/26 ,   91.85 ,   91.81 ,   91.97 ,   91.48 ,   91.72 ,      64708 ,  11090
25/02/26 ,   91.72 ,   91.61 ,   91.82 ,   91.05 ,   91.14 ,     135697 ,  14626
24/02/26 ,   90.94 ,   91.52 ,   91.90 ,   90.94 ,   91.00 ,     126094 ,  13250
23/02/26 ,   91.00 ,   91.23 ,   91.60 ,   90.66 ,   91.08 ,     126520 ,  13568
20/02/26 ,   91.08 ,   91.13 ,   91.33 ,   90.66 ,   91.12 ,     104256 ,   9599
19/02/26 ,   90.66 ,   90.75 ,   91.11 ,   90.26 ,   90.26 ,      77636 ,  12374
18/02/26 ,   90.26 ,   90.56 ,   90.79 ,   90.26 ,   90.79 ,      27575 ,   3599
13/02/26 ,   90.80 ,   90.55 ,   90.89 ,   89.99 ,   90.01 ,      78504 ,   8672
12/02/26 ,   89.96 ,   89.95 ,   90.15 ,   89.47 ,   89.47 ,      91036 ,  11461
11/02/26 ,   89.47 ,   89.88 ,   90.19 ,   89.47 ,   89.88 ,      82184 ,  11049
10/02/26 ,   89.88 ,   90.31 ,   90.65 ,   89.88 ,   90.50 ,      66808 ,   9151
09/02/26 ,   90.50 ,   90.25 ,   90.84 ,   89.38 ,   90.14 ,     110600 ,  11291
06/02/26 ,   89.37 ,   89.47 ,   90.16 ,   89.08 ,   90.08 ,      90468 ,  13198
05/02/26 ,   90.08 ,   89.90 ,   90.15 ,   89.47 ,   89.73 ,      65591 ,  11453
04/02/26 ,   89.46 ,   89.61 ,   89.99 ,   89.39 ,   89.39 ,      65139 ,   5003
03/02/26 ,   89.36 ,   89.65 ,   90.32 ,   89.28 ,   90.14 ,     134360 ,  10413
02/02/26 ,   89.79 ,   89.80 ,   90.34 ,   89.52 ,   89.62 ,      91130 ,   5321
30/01/26 ,   90.46 ,   90.47 ,   90.71 ,   90.22 ,   90.31 ,      79138 ,  10735
29/01/26 ,   90.18 ,   90.32 ,   91.04 ,   89.96 ,   90.75 ,     127380 ,  17591
28/01/26 ,   91.04 ,   90.86 ,   91.17 ,   90.36 ,   90.36 ,     102549 ,  12433
27/01/26 ,   90.36 ,   90.50 ,   90.64 ,   90.33 ,   90.45 ,     163972 ,  14585
26/01/26 ,   90.45 ,   90.44 ,   90.61 ,   90.26 ,   90.45 ,      91598 ,  14810
23/01/26 ,   90.60 ,   90.30 ,   90.61 ,   89.77 ,   90.06 ,     126484 ,  15694
22/01/26 ,   89.76 ,   90.42 ,   90.60 ,   89.76 ,   89.97 ,     102081 ,  13397
21/01/26 ,   89.97 ,   90.26 ,   90.55 ,   89.74 ,   89.74 ,      80962 ,  11281
20/01/26 ,   89.74 ,   89.99 ,   90.35 ,   89.74 ,   90.22 ,      58232 ,   7876
19/01/26 ,   90.22 ,   90.07 ,   90.42 ,   89.71 ,   90.21 ,      86625 ,   9780
16/01/26 ,   90.16 ,   90.36 ,   90.60 ,   90.16 ,   90.60 ,      88641 ,  13852
15/01/26 ,   90.60 ,   90.59 ,   90.83 ,   90.32 ,   90.36 ,     220954 ,  16712
14/01/26 ,   90.36 ,   90.06 ,   90.42 ,   89.68 ,   90.01 ,     119971 ,  11009
13/01/26 ,   90.01 ,   89.81 ,   90.06 ,   89.46 ,   89.66 ,      41761 ,   7150
12/01/26 ,   89.67 ,   90.00 ,   90.64 ,   89.66 ,   90.43 ,      68903 ,   6726
09/01/26 ,   90.38 ,   89.65 ,   90.51 ,   88.92 ,   89.15 ,     127228 ,  12074
08/01/26 ,   89.06 ,   88.91 ,   89.21 ,   88.59 ,   89.15 ,      45875 ,   7858
07/01/26 ,   88.58 ,   89.13 ,   89.80 ,   88.58 ,   89.80 ,     104582 ,  14670
06/01/26 ,   89.86 ,   89.75 ,   90.15 ,   88.70 ,   88.88 ,      94062 ,  11333
05/01/26 ,   88.70 ,   88.79 ,   89.45 ,   88.57 ,   88.68 ,      60835 ,   3468
02/01/26 ,   88.75 ,   89.04 ,   89.58 ,   88.75 ,   89.21 ,      62613 ,   4219
30/12/25 ,   88.53 ,   88.69 ,   89.33 ,   88.23 ,   88.88 ,     168100 ,  12033
29/12/25 ,   88.79 ,   89.16 ,   89.91 ,   88.77 ,   89.56 ,     199679 ,  16823
26/12/25 ,   89.55 ,   89.83 ,   90.05 ,   89.55 ,   90.04 ,      90212 ,   6875
23/12/25 ,   90.05 ,   89.76 ,   90.23 ,   89.12 ,   89.70 ,     302460 ,  19631
22/12/25 ,   89.70 ,   89.08 ,   90.00 ,   87.99 ,   87.99 ,     299505 ,  17249
19/12/25 ,   88.96 ,   88.22 ,   88.96 ,   87.84 ,   87.88 ,     326038 ,  16356
18/12/25 ,   87.99 ,   87.87 ,   87.99 ,   87.48 ,   87.80 ,     166496 ,  20555
17/12/25 ,   87.80 ,   87.49 ,   87.83 ,   87.02 ,   87.62 ,      75830 ,  17298
16/12/25 ,   87.62 ,   87.87 ,   87.97 ,   87.54 ,   87.87 ,     110294 ,  19237
15/12/25 ,   87.87 ,   87.47 ,   87.96 ,   87.02 ,   87.56 ,      99903 ,  15115
12/12/25 ,   87.56 ,   87.67 ,   87.82 ,   87.43 ,   87.73 ,     103540 ,   8665
11/12/25 ,   87.73 ,   87.30 ,   87.80 ,   86.91 ,   87.01 ,      98530 ,  12305
10/12/25 ,   86.90 ,   87.29 ,   87.80 ,   86.90 ,   87.80 ,      86776 ,  11123
09/12/25 ,   87.80 ,   87.57 ,   87.82 ,   87.09 ,   87.71 ,     116906 ,  18142
08/12/25 ,   87.71 ,   87.44 ,   87.96 ,   86.34 ,   86.34 ,     222510 ,  23666
05/12/25 ,   86.22 ,   86.64 ,   87.01 ,   86.22 ,   86.34 ,      93707 ,  11942
04/12/25 ,   86.90 ,   86.44 ,   86.90 ,   86.17 ,   86.50 ,      65292 ,   6471
03/12/25 ,   86.50 ,   86.32 ,   86.59 ,   86.07 ,   86.43 ,      63118 ,   6009
02/12/25 ,   86.43 ,   85.91 ,   86.63 ,   85.47 ,   85.47 ,     113349 ,  12572
01/12/25 ,   85.47 ,   85.87 ,   86.64 ,   85.32 ,   86.64 ,     162121 ,   8690
28/11/25 ,   86.34 ,   86.41 ,   86.76 ,   86.15 ,   86.17 ,      77128 ,  12738
27/11/25 ,   86.16 ,   86.23 ,   86.45 ,   85.93 ,   85.93 ,      73393 ,  12723
26/11/25 ,   85.93 ,   86.38 ,   86.85 ,   85.93 ,   86.78 ,     124255 ,  15470
25/11/25 ,   86.97 ,   86.26 ,   86.99 ,   85.44 ,   85.73 ,     215778 ,  19340
24/11/25 ,   86.16 ,   85.53 ,   86.29 ,   84.93 ,   84.96 ,     180312 ,  19023
21/11/25 ,   84.38 ,   85.07 ,   85.52 ,   84.38 ,   85.49 ,      94579 ,   9742
19/11/25 ,   85.61 ,   85.27 ,   85.72 ,   84.76 ,   84.99 ,     146065 ,  18628
18/11/25 ,   85.33 ,   84.93 ,   85.33 ,   84.57 ,   84.86 ,     127581 ,  22728
17/11/25 ,   84.63 ,   84.92 ,   85.22 ,   84.47 ,   84.47 ,     142937 ,  13586
14/11/25 ,   84.85 ,   83.98 ,   84.85 ,   82.81 ,   82.81 ,     176678 ,  20870
13/11/25 ,   82.86 ,   83.07 ,   83.69 ,   82.81 ,   83.44 ,     131776 ,  10565
12/11/25 ,   83.77 ,   83.62 ,   84.05 ,   82.62 ,   82.62 ,     193673 ,  16079
11/11/25 ,   82.62 ,   82.52 ,   83.30 ,   82.15 ,   82.72 ,     242237 ,  17569
10/11/25 ,   82.72 ,   83.07 ,   83.72 ,   82.71 ,   83.52 ,     158894 ,  10655
07/11/25 ,   83.52 ,   83.63 ,   84.04 ,   83.43 ,   83.63 ,      87236 ,   8629
06/11/25 ,   83.45 ,   83.75 ,   84.26 ,   83.45 ,   83.88 ,     108139 ,   9356
05/11/25 ,   83.88 ,   83.95 ,   84.17 ,   83.72 ,   84.05 ,      83424 ,   4760
04/11/25 ,   84.07 ,   84.30 ,   84.74 ,   83.94 ,   84.55 ,     125033 ,  14088
03/11/25 ,   84.55 ,   84.56 ,   85.31 ,   84.15 ,   84.26 ,     175884 ,   9052
31/10/25 ,   84.74 ,   84.81 ,   85.17 ,   84.41 ,   84.87 ,      93630 ,   7646
30/10/25 ,   84.87 ,   84.69 ,   85.10 ,   84.38 ,   84.67 ,     122939 ,   9978
29/10/25 ,   84.74 ,   84.59 ,   85.04 ,   84.25 ,   84.35 ,     118070 ,  11065
28/10/25 ,   84.25 ,   84.44 ,   84.63 ,   84.16 ,   84.20 ,      55377 ,   8568
27/10/25 ,   84.25 ,   84.36 ,   84.69 ,   83.77 ,   83.77 ,     105500 ,   7882
24/10/25 ,   84.07 ,   83.77 ,   84.07 ,   83.04 ,   83.48 ,      84618 ,   5024
23/10/25 ,   83.41 ,   83.54 ,   83.94 ,   83.26 ,   83.76 ,     104743 ,  13480
22/10/25 ,   83.70 ,   83.84 ,   84.25 ,   83.67 ,   84.25 ,      84327 ,   6356
21/10/25 ,   84.05 ,   84.07 ,   84.39 ,   83.63 ,   83.98 ,      82422 ,  12297
20/10/25 ,   83.89 ,   84.21 ,   84.61 ,   83.89 ,   84.57 ,      92027 ,  10509
17/10/25 ,   84.36 ,   84.81 ,   85.46 ,   84.36 ,   85.00 ,     109718 ,  20572
16/10/25 ,   84.89 ,   85.17 ,   85.69 ,   84.81 ,   85.69 ,      77547 ,   5810
15/10/25 ,   85.70 ,   85.46 ,   85.79 ,   84.85 ,   84.89 ,     108420 ,  13259
14/10/25 ,   85.33 ,   85.17 ,   85.48 ,   84.23 ,   84.24 ,     117865 ,  12098
13/10/25 ,   84.25 ,   84.42 ,   84.91 ,   84.22 ,   84.66 ,      94249 ,  11422
10/10/25 ,   84.66 ,   84.95 ,   85.28 ,   84.66 ,   85.15 ,      72488 ,   5081
09/10/25 ,   85.15 ,   85.17 ,   85.41 ,   84.74 ,   84.92 ,     119100 ,  16456
08/10/25 ,   85.44 ,   84.94 ,   85.58 ,   83.97 ,   83.97 ,     168813 ,  16796
07/10/25 ,   84.01 ,   84.65 ,   85.54 ,   83.95 ,   84.63 ,     122448 ,  18995
06/10/25 ,   85.47 ,   84.34 ,   85.47 ,   83.05 ,   84.10 ,     168289 ,  13015
03/10/25 ,   84.10 ,   83.88 ,   84.35 ,   83.56 ,   83.91 ,      66910 ,   9270
02/10/25 ,   84.05 ,   83.90 ,   84.23 ,   83.30 ,   83.30 ,     157659 ,  18126
01/10/25 ,   83.39 ,   83.34 ,   83.76 ,   82.95 ,   83.76 ,     151577 ,   9318
30/09/25 ,   83.93 ,   83.68 ,   83.94 ,   83.58 ,   83.58 ,     129357 ,  17073
29/09/25 ,   83.74 ,   83.59 ,   83.74 ,   83.17 ,   83.72 ,     143052 ,  12196
26/09/25 ,   83.72 ,   83.63 ,   84.10 ,   83.51 ,   83.83 ,      92426 ,  10751
25/09/25 ,   83.83 ,   83.88 ,   84.15 ,   83.54 ,   83.54 ,      50390 ,   7988
24/09/25 ,   83.53 ,   83.94 ,   84.87 ,   83.53 ,   84.23 ,      51734 ,   5147
23/09/25 ,   84.23 ,   84.47 ,   85.07 ,   84.15 ,   85.07 ,      48020 ,   4785
22/09/25 ,   84.64 ,   84.81 ,   85.48 ,   84.54 ,   85.29 ,      58993 ,   7617
19/09/25 ,   85.76 ,   85.23 ,   85.76 ,   84.36 ,   84.55 ,     128114 ,  10040
18/09/25 ,   84.55 ,   84.75 ,   84.99 ,   84.39 ,   84.39 ,      59036 ,   8196
17/09/25 ,   84.99 ,   84.84 ,   85.04 ,   84.19 ,   84.67 ,      55904 ,   6594
16/09/25 ,   84.67 ,   84.43 ,   85.06 ,   83.44 ,   83.44 ,     119124 ,  11260
15/09/25 ,   83.44 ,   83.83 ,   84.15 ,   83.44 ,   84.15 ,      77692 ,   4779
12/09/25 ,   84.43 ,   83.52 ,   84.43 ,   82.95 ,   83.19 ,     132097 ,  12574
11/09/25 ,   83.29 ,   83.08 ,   83.29 ,   82.71 ,   82.80 ,      62813 ,  11079
10/09/25 ,   82.79 ,   82.81 ,   83.29 ,   82.68 ,   83.29 ,      75948 ,  11635
09/09/25 ,   83.31 ,   82.90 ,   83.31 ,   82.39 ,   82.74 ,      80442 ,  14519
08/09/25 ,   83.09 ,   83.15 ,   83.48 ,   82.53 ,   82.99 ,     121519 ,  15641
05/09/25 ,   83.00 ,   82.75 ,   83.19 ,   82.54 ,   82.54 ,      80214 ,  13006
04/09/25 ,   82.52 ,   82.51 ,   82.82 ,   82.20 ,   82.71 ,      55516 ,   9157
03/09/25 ,   82.84 ,   82.69 ,   83.24 ,   82.15 ,   82.23 ,      86036 ,  11442
02/09/25 ,   82.05 ,   82.20 ,   83.09 ,   81.52 ,   81.72 ,     118715 ,  12243
01/09/25 ,   81.66 ,   81.71 ,   82.56 ,   81.46 ,   82.33 ,     185967 ,  12530
29/08/25 ,   82.89 ,   82.43 ,   82.89 ,   81.87 ,   82.51 ,      68156 ,   7114
28/08/25 ,   82.66 ,   82.28 ,   82.66 ,   81.45 ,   81.46 ,      76844 ,  10204
27/08/25 ,   81.66 ,   81.70 ,   82.04 ,   81.48 ,   81.95 ,      59581 ,   6896
26/08/25 ,   82.09 ,   81.95 ,   82.47 ,   81.66 ,   82.47 ,      92379 ,   8039
25/08/25 ,   82.15 ,   82.14 ,   82.50 ,   81.85 ,   82.23 ,      73964 ,   8400
22/08/25 ,   82.23 ,   82.44 ,   82.62 ,   82.06 ,   82.28 ,     127769 ,  14067
21/08/25 ,   82.28 ,   82.36 ,   82.66 ,   82.05 ,   82.08 ,      80891 ,  12216
20/08/25 ,   82.00 ,   82.60 ,   83.17 ,   82.00 ,   83.06 ,      84542 ,   9898
19/08/25 ,   83.06 ,   83.01 ,   83.23 ,   82.62 ,   83.23 ,      60575 ,  10202
18/08/25 ,   82.99 ,   82.93 ,   83.22 ,   82.62 ,   82.62 ,      75353 ,  12170
15/08/25 ,   83.21 ,   82.77 ,   83.23 ,   82.17 ,   82.48 ,     132791 ,  14849
14/08/25 ,   82.48 ,   82.05 ,   82.53 ,   81.59 ,   82.09 ,      80044 ,   8678
13/08/25 ,   82.22 ,   81.88 ,   82.36 ,   81.66 ,   81.89 ,     107256 ,  10177
12/08/25 ,   81.77 ,   82.04 ,   83.25 ,   81.77 ,   82.53 ,     160885 ,  15729
11/08/25 ,   82.53 ,   82.25 ,   82.89 ,   81.70 ,   81.85 ,      83157 ,  11143
08/08/25 ,   81.85 ,   81.77 ,   82.23 ,   81.43 ,   81.75 ,      67592 ,   6170
07/08/25 ,   81.67 ,   81.61 ,   82.05 ,   81.39 ,   81.52 ,      67970 ,   7216
06/08/25 ,   81.57 ,   81.77 ,   82.36 ,   81.44 ,   82.10 ,      84965 ,   8971
05/08/25 ,   82.51 ,   82.46 ,   82.87 ,   81.43 ,   81.43 ,     178587 ,  13325
04/08/25 ,   81.30 ,   81.58 ,   82.23 ,   81.10 ,   81.73 ,     111045 ,   8950
01/08/25 ,   81.65 ,   81.81 ,   82.56 ,   81.50 ,   82.06 ,     157483 ,  12860
31/07/25 ,   82.38 ,   82.07 ,   82.44 ,   81.31 ,   81.75 ,      88571 ,   6723
30/07/25 ,   81.65 ,   81.35 ,   81.65 ,   80.92 ,   81.01 ,      66931 ,   4550
29/07/25 ,   81.11 ,   81.18 ,   81.72 ,   80.95 ,   81.56 ,      77436 ,   7679
28/07/25 ,   81.17 ,   81.48 ,   81.95 ,   81.11 ,   81.92 ,     103412 ,   5999
25/07/25 ,   82.12 ,   82.01 ,   82.70 ,   81.83 ,   82.59 ,      62870 ,   4250
24/07/25 ,   82.45 ,   82.11 ,   82.45 ,   81.86 ,   82.12 ,      75723 ,   8569
23/07/25 ,   81.92 ,   82.11 ,   82.47 ,   81.78 ,   82.28 ,      88900 ,   7355
22/07/25 ,   82.43 ,   82.42 ,   82.88 ,   82.24 ,   82.88 ,      67428 ,   9207
21/07/25 ,   82.77 ,   82.79 ,   83.00 ,   82.64 ,   82.70 ,      45296 ,   5674
18/07/25 ,   82.65 ,   82.84 ,   83.24 ,   82.43 ,   83.17 ,      65408 ,  12023
17/07/25 ,   83.17 ,   82.85 ,   83.17 ,   82.53 ,   82.70 ,      49245 ,   5782
16/07/25 ,   82.26 ,   82.62 ,   83.02 ,   82.23 ,   83.02 ,      69245 ,   3887
15/07/25 ,   83.02 ,   82.76 ,   83.13 ,   82.45 ,   82.84 ,      75545 ,   8507
14/07/25 ,   82.84 ,   82.81 ,   83.22 ,   82.66 ,   82.91 ,      58143 ,  11772
11/07/25 ,   82.90 ,   82.79 ,   83.24 ,   82.25 ,   82.90 ,      68274 ,   8548
10/07/25 ,   82.75 ,   82.70 ,   83.15 ,   82.37 ,   83.15 ,      91301 ,   5078
09/07/25 ,   83.19 ,   83.20 ,   83.53 ,   83.08 ,   83.22 ,      46107 ,   7909
08/07/25 ,   83.22 ,   83.57 ,   84.00 ,   83.08 ,   83.47 ,      86523 ,   9646
07/07/25 ,   83.46 ,   83.68 ,   84.16 ,   83.27 ,   84.12 ,      66273 ,   8174
04/07/25 ,   83.94 ,   84.13 ,   84.39 ,   83.94 ,   84.38 ,      31165 ,   6189
03/07/25 ,   84.33 ,   84.16 ,   84.80 ,   83.66 ,   83.66 ,      45620 ,   6862
02/07/25 ,   83.74 ,   84.03 ,   84.22 ,   83.67 ,   84.04 ,      37538 ,   6298
01/07/25 ,   84.12 ,   84.31 ,   84.75 ,   82.72 ,   84.75 ,      73849 ,   8072
30/06/25 ,   84.76 ,   84.62 ,   84.93 ,   84.30 ,   84.91 ,      77207 ,   7600
27/06/25 ,   84.91 ,   84.68 ,   84.95 ,   84.04 ,   84.35 ,      81624 ,   6286
26/06/25 ,   84.34 ,   84.16 ,   84.43 ,   83.94 ,   84.39 ,      55829 ,  10978
25/06/25 ,   84.43 ,   84.20 ,   84.69 ,   83.74 ,   83.92 ,     101212 ,  11647
24/06/25 ,   83.92 ,   83.79 ,   84.26 ,   82.40 ,   83.79 ,     110196 ,   8049
23/06/25 ,   84.01 ,   84.00 ,   84.36 ,   83.87 ,   84.02 ,      49828 ,   5247
20/06/25 ,   84.02 ,   84.23 ,   84.55 ,   83.97 ,   84.46 ,      57032 ,   4598
18/06/25 ,   84.47 ,   84.37 ,   84.71 ,   83.84 ,   84.66 ,      95228 ,   7925
17/06/25 ,   84.38 ,   84.15 ,   84.38 ,   83.95 ,   84.29 ,      41984 ,   8078
16/06/25 ,   84.31 ,   84.13 ,   84.39 ,   83.90 ,   83.90 ,      42730 ,   7889
13/06/25 ,   84.11 ,   83.89 ,   84.11 ,   83.65 ,   83.86 ,      50545 ,   3782
12/06/25 ,   83.86 ,   83.54 ,   84.28 ,   83.10 ,   84.18 ,      79402 ,   8078
11/06/25 ,   84.21 ,   83.85 ,   84.25 ,   83.61 ,   83.93 ,      51175 ,   6616
10/06/25 ,   83.93 ,   83.81 ,   84.28 ,   83.49 ,   83.84 ,      76346 ,   8536
09/06/25 ,   83.85 ,   84.14 ,   84.79 ,   83.82 ,   84.68 ,      64073 ,   7265
06/06/25 ,   84.68 ,   84.66 ,   84.89 ,   83.85 ,   84.89 ,      61313 ,   6401
05/06/25 ,   84.91 ,   84.70 ,   84.91 ,   84.11 ,   84.30 ,      68390 ,  14102
04/06/25 ,   84.35 ,   84.36 ,   84.63 ,   84.01 ,   84.35 ,      59975 ,  10101
03/06/25 ,   84.35 ,   84.24 ,   84.49 ,   83.88 ,   83.88 ,      92366 ,  10677
02/06/25 ,   84.01 ,   83.96 ,   84.54 ,   83.75 ,   84.48 ,      55190 ,   3625
30/05/25 ,   84.12 ,   83.91 ,   84.20 ,   83.81 ,   84.17 ,      97543 ,   4673
29/05/25 ,   84.12 ,   84.06 ,   84.12 ,   83.94 ,   84.12 ,      37253 ,   2836
28/05/25 ,   84.12 ,   83.94 ,   84.12 ,   83.75 ,   83.99 ,      57498 ,   7673
27/05/25 ,   83.98 ,   83.87 ,   84.08 ,   83.63 ,   83.82 ,      85297 ,   3377
26/05/25 ,   83.80 ,   83.66 ,   84.00 ,   83.48 ,   83.80 ,      90474 ,   3832
23/05/25 ,   83.58 ,   83.57 ,   84.12 ,   82.98 ,   84.12 ,     101097 ,   6526
22/05/25 ,   84.12 ,   84.15 ,   84.46 ,   83.99 ,   84.24 ,      58327 ,   5345
21/05/25 ,   84.24 ,   84.07 ,   84.26 ,   83.80 ,   83.89 ,      72831 ,   8829
20/05/25 ,   83.89 ,   83.85 ,   84.22 ,   83.69 ,   84.14 ,      72086 ,   8316
19/05/25 ,   84.12 ,   83.85 ,   84.12 ,   83.67 ,   84.08 ,      54925 ,   6951
16/05/25 ,   84.08 ,   83.77 ,   84.08 ,   83.39 ,   83.58 ,     116505 ,   9310
15/05/25 ,   83.38 ,   83.59 ,   83.89 ,   83.30 ,   83.48 ,      54967 ,   6626
14/05/25 ,   83.49 ,   83.26 ,   83.64 ,   83.08 ,   83.35 ,      58651 ,  10950
13/05/25 ,   83.80 ,   83.32 ,   83.81 ,   82.89 ,   83.38 ,      89111 ,   4488
12/05/25 ,   83.78 ,   83.41 ,   83.80 ,   83.18 ,   83.79 ,      51374 ,   5812
09/05/25 ,   83.59 ,   83.52 ,   83.78 ,   82.89 ,   82.91 ,      63424 ,   8737
08/05/25 ,   82.87 ,   82.90 ,   83.52 ,   82.80 ,   83.52 ,      47856 ,   4899
07/05/25 ,   83.54 ,   83.00 ,   83.64 ,   82.62 ,   82.81 ,      68543 ,   7174
06/05/25 ,   82.84 ,   82.91 ,   83.27 ,   82.66 ,   82.84 ,      60968 ,   8009
05/05/25 ,   82.85 ,   83.09 ,   83.62 ,   82.53 ,   82.84 ,     100293 ,   7797
02/05/25 ,   82.87 ,   82.88 ,   83.35 ,   82.55 ,   82.90 ,     102864 ,  11018
30/04/25 ,   82.90 ,   82.75 ,   83.00 ,   82.54 ,   82.87 ,      49300 ,   8529
29/04/25 ,   82.87 ,   82.95 ,   83.00 ,   82.82 ,   82.96 ,      73085 ,   5768
28/04/25 ,   82.76 ,   82.86 ,   82.96 ,   82.32 ,   82.62 ,      58035 ,   4079
25/04/25 ,   82.62 ,   82.68 ,   82.96 ,   82.13 ,   82.39 ,      93975 ,   5706
24/04/25 ,   82.62 ,   82.25 ,   82.62 ,   81.73 ,   81.98 ,      56185 ,   6375
23/04/25 ,   82.37 ,   82.11 ,   82.47 ,   81.87 ,   82.11 ,      47047 ,   6194
22/04/25 ,   82.20 ,   82.14 ,   82.70 ,   81.56 ,   81.73 ,      66291 ,   5414
17/04/25 ,   81.79 ,   81.49 ,   81.79 ,   81.19 ,   81.47 ,      31767 ,   4722
16/04/25 ,   81.47 ,   80.99 ,   81.61 ,   80.68 ,   80.84 ,      74445 ,   5470
15/04/25 ,   80.90 ,   81.17 ,   81.90 ,   80.80 ,   81.65 ,      92050 ,   8116
14/04/25 ,   81.55 ,   81.53 ,   81.94 ,   80.95 ,   81.10 ,      52560 ,   5742
11/04/25 ,   81.10 ,   80.59 ,   81.11 ,   80.15 ,   80.15 ,      50403 ,   5630
10/04/25 ,   80.15 ,   80.53 ,   81.61 ,   79.94 ,   81.09 ,      75590 ,   8873
09/04/25 ,   81.09 ,   80.47 ,   81.73 ,   79.64 ,   79.65 ,      64613 ,   9318
08/04/25 ,   80.28 ,   80.54 ,   81.20 ,   80.13 ,   80.71 ,      56934 ,  14151
07/04/25 ,   80.83 ,   80.72 ,   81.08 ,   79.98 ,   80.83 ,      48061 ,   9913
04/04/25 ,   81.09 ,   81.12 ,   81.70 ,   80.83 ,   81.70 ,      35759 ,   5118
03/04/25 ,   81.83 ,   81.68 ,   82.19 ,   81.27 ,   81.73 ,      93074 ,   8237
02/04/25 ,   81.82 ,   81.78 ,   82.18 ,   81.42 ,   82.01 ,      63200 ,   8709
01/04/25 ,   82.01 ,   81.90 ,   82.34 ,   81.65 ,   81.96 ,      69093 ,   9911
31/03/25 ,   81.96 ,   81.86 ,   81.96 ,   81.50 ,   81.95 ,      59282 ,   6587
28/03/25 ,   81.60 ,   81.90 ,   82.11 ,   81.60 ,   81.73 ,      77119 ,  12065
27/03/25 ,   81.95 ,   81.66 ,   82.03 ,   81.26 ,   81.39 ,      86005 ,  12780
26/03/25 ,   81.39 ,   81.46 ,   81.96 ,   81.10 ,   81.69 ,      58488 ,  11342
25/03/25 ,   81.64 ,   81.66 ,   81.85 ,   81.42 ,   81.67 ,      74031 ,  12343
24/03/25 ,   81.67 ,   81.68 ,   82.53 ,   81.06 ,   81.58 ,     115876 ,  16120
21/03/25 ,   81.58 ,   81.46 ,   81.66 ,   81.24 ,   81.32 ,      60930 ,  12174
20/03/25 ,   81.37 ,   81.62 ,   82.11 ,   81.34 ,   81.92 ,     154416 ,  14238
19/03/25 ,   81.96 ,   81.91 ,   82.01 ,   81.45 ,   81.45 ,      79509 ,  12440
18/03/25 ,   81.45 ,   81.56 ,   81.74 ,   81.33 ,   81.44 ,      71716 ,  13512
17/03/25 ,   81.66 ,   81.47 ,   81.66 ,   81.11 ,   81.26 ,      88747 ,   9126
14/03/25 ,   81.24 ,   81.33 ,   81.96 ,   80.78 ,   80.78 ,     132264 ,  11740
13/03/25 ,   80.94 ,   80.94 ,   81.15 ,   80.50 ,   81.15 ,      63261 ,   8524
12/03/25 ,   80.94 ,   80.50 ,   81.22 ,   79.88 ,   79.88 ,      71942 ,   9366
11/03/25 ,   80.27 ,   79.76 ,   80.27 ,   79.67 ,   79.81 ,      57984 ,   6825
10/03/25 ,   79.72 ,   79.61 ,   80.01 ,   79.12 ,   79.70 ,      89617 ,   7470
07/03/25 ,   79.70 ,   79.28 ,   79.74 ,   78.29 ,   78.38 ,     116934 ,  10712
06/03/25 ,   78.38 ,   77.87 ,   78.38 ,   77.37 ,   77.61 ,      89288 ,  15114
05/03/25 ,   77.61 ,   77.67 ,   78.19 ,   77.09 ,   77.26 ,      68213 ,   9494
28/02/25 ,   77.58 ,   77.60 ,   77.72 ,   77.44 ,   77.47 ,      98661 ,   7928
27/02/25 ,   77.47 ,   77.41 ,   77.66 ,   77.27 ,   77.35 ,      88293 ,  18581
26/02/25 ,   77.35 ,   77.53 ,   77.79 ,   77.06 ,   77.47 ,      90694 ,  11679
25/02/25 ,   77.29 ,   77.64 ,   78.11 ,   77.29 ,   77.60 ,      85488 ,   8415
24/02/25 ,   77.60 ,   77.50 ,   77.71 ,   77.19 ,   77.71 ,      88551 ,   9861
21/02/25 ,   77.71 ,   77.53 ,   77.78 ,   77.23 ,   77.23 ,      71531 ,   5579
20/02/25 ,   77.23 ,   77.10 ,   77.27 ,   76.56 ,   76.90 ,      60867 ,   9400
19/02/25 ,   76.98 ,   76.98 ,   77.55 ,   76.38 ,   77.32 ,      79243 ,  13455
18/02/25 ,   77.32 ,   77.19 ,   77.45 ,   76.53 ,   76.53 ,      64623 ,  10531
17/02/25 ,   76.61 ,   76.55 ,   76.71 ,   76.30 ,   76.30 ,      61034 ,  13344
14/02/25 ,   76.32 ,   76.37 ,   76.72 ,   76.19 ,   76.72 ,     101989 ,  10987
13/02/25 ,   76.75 ,   76.50 ,   77.11 ,   75.69 ,   76.29 ,     124672 ,  17760
12/02/25 ,   76.33 ,   75.71 ,   76.82 ,   74.78 ,   75.59 ,     130269 ,  20363
11/02/25 ,   75.80 ,   75.93 ,   76.22 ,   75.49 ,   75.53 ,      94887 ,  10900
10/02/25 ,   75.53 ,   75.51 ,   75.85 ,   75.07 ,   75.67 ,     101890 ,  21024
07/02/25 ,   75.67 ,   75.00 ,   75.87 ,   74.60 ,   74.68 ,     118335 ,  16483
06/02/25 ,   74.78 ,   74.55 ,   74.80 ,   74.31 ,   74.39 ,     115950 ,  21320
05/02/25 ,   74.42 ,   74.45 ,   74.86 ,   74.20 ,   74.60 ,     173881 ,  25678
04/02/25 ,   74.61 ,   74.86 ,   75.40 ,   74.52 ,   74.76 ,     125816 ,  20359
03/02/25 ,   75.02 ,   74.87 ,   75.41 ,   74.54 ,   75.32 ,     116757 ,  10231
31/01/25 ,   75.43 ,   75.14 ,   75.97 ,   74.75 ,   74.76 ,     104266 ,  23169
30/01/25 ,   75.46 ,   74.32 ,   75.50 ,   73.79 ,   74.41 ,     143098 ,  20777
29/01/25 ,   74.41 ,   74.57 ,   75.50 ,   73.87 ,   73.91 ,     118974 ,  17700
28/01/25 ,   73.91 ,   74.04 ,   74.95 ,   73.81 ,   74.23 ,     129921 ,  17175
27/01/25 ,   74.34 ,   74.39 ,   75.51 ,   73.85 ,   74.95 ,     138210 ,  15880
24/01/25 ,   74.95 ,   74.96 ,   75.42 ,   74.74 ,   75.42 ,      76894 ,   9894
23/01/25 ,   75.18 ,   75.42 ,   76.68 ,   75.15 ,   75.81 ,      84914 ,  12881
22/01/25 ,   75.81 ,   76.05 ,   76.92 ,   75.74 ,   76.22 ,      67450 ,  12994
21/01/25 ,   76.22 ,   76.48 ,   77.44 ,   76.03 ,   76.83 ,      79167 ,  13715
20/01/25 ,   76.85 ,   77.29 ,   78.34 ,   76.83 ,   77.29 ,      97526 ,  10412
17/01/25 ,   77.90 ,   77.09 ,   78.15 ,   76.42 ,   78.15 ,     165860 ,  11382
16/01/25 ,   78.47 ,   78.77 ,   79.28 ,   78.17 ,   78.80 ,     106950 ,   6487
15/01/25 ,   79.00 ,   78.67 ,   79.19 ,   77.62 ,   77.62 ,     153012 ,  10896
14/01/25 ,   77.62 ,   77.98 ,   78.47 ,   77.30 ,   78.18 ,      74523 ,   8528
13/01/25 ,   78.08 ,   77.85 ,   78.26 ,   77.53 ,   77.68 ,      45959 ,   6717
10/01/25 ,   78.26 ,   77.71 ,   78.60 ,   77.29 ,   77.90 ,      59062 ,   9772
09/01/25 ,   77.56 ,   77.53 ,   77.81 ,   77.29 ,   77.29 ,      81098 ,  15977
08/01/25 ,   77.18 ,   77.97 ,   78.83 ,   77.18 ,   78.83 ,      47176 ,   6843
07/01/25 ,   78.85 ,   78.58 ,   79.06 ,   78.19 ,   78.89 ,      45587 ,   4682
06/01/25 ,   78.89 ,   79.04 ,   79.21 ,   78.78 ,   79.04 ,      59749 ,   9175
03/01/25 ,   78.88 ,   78.73 ,   79.21 ,   77.87 ,   77.99 ,      49940 ,   5643
02/01/25 ,   77.99 ,   78.35 ,   79.00 ,   77.98 ,   78.42 ,      31180 ,   8761
30/12/24 ,   78.42 ,   78.58 ,   78.83 ,   78.40 ,   78.40 ,      70654 ,  10257
27/12/24 ,   78.32 ,   78.14 ,   78.59 ,   77.48 ,   77.48 ,      82766 ,   8982
26/12/24 ,   77.48 ,   77.61 ,   77.81 ,   76.78 ,   76.78 ,     185011 ,  24385
23/12/24 ,   76.78 ,   76.89 ,   77.38 ,   75.29 ,   75.29 ,     131561 ,  18005
20/12/24 ,   75.86 ,   75.58 ,   76.60 ,   73.92 ,   74.64 ,     125736 ,  20814
19/12/24 ,   74.63 ,   74.85 ,   75.32 ,   74.07 ,   74.68 ,     174918 ,  28981
18/12/24 ,   75.10 ,   74.79 ,   75.75 ,   73.91 ,   74.68 ,     185340 ,  15773
17/12/24 ,   74.96 ,   74.93 ,   75.26 ,   74.64 ,   75.00 ,     154770 ,  20492
16/12/24 ,   75.31 ,   74.89 ,   76.51 ,   73.75 ,   76.42 ,     557373 ,  31757
13/12/24 ,   76.51 ,   76.40 ,   76.70 ,   75.98 ,   76.70 ,     105209 ,  14259
12/12/24 ,   76.70 ,   76.72 ,   77.06 ,   75.98 ,   76.76 ,     128675 ,  11276
11/12/24 ,   76.81 ,   76.78 ,   77.28 ,   76.27 ,   77.25 ,     261979 ,  21856
10/12/24 ,   77.25 ,   76.70 ,   77.27 ,   75.98 ,   76.96 ,     218458 ,  14329
09/12/24 ,   76.96 ,   76.85 ,   77.30 ,   76.36 ,   76.42 ,     168079 ,  21908
06/12/24 ,   76.42 ,   75.84 ,   76.92 ,   75.14 ,   75.21 ,     160402 ,  21618
05/12/24 ,   75.08 ,   76.11 ,   77.01 ,   75.08 ,   76.42 ,     206053 ,  18369
04/12/24 ,   76.90 ,   75.85 ,   76.91 ,   75.12 ,   76.42 ,     251748 ,  29346
03/12/24 ,   76.42 ,   76.73 ,   77.46 ,   76.42 ,   77.43 ,     197556 ,  19219
02/12/24 ,   77.43 ,   77.58 ,   78.59 ,   77.30 ,   78.18 ,     136305 ,  11678
29/11/24 ,   78.00 ,   77.87 ,   78.06 ,   77.62 ,   78.03 ,      87393 ,   8362
28/11/24 ,   77.86 ,   77.93 ,   78.42 ,   77.62 ,   77.64 ,     130186 ,  15978
27/11/24 ,   77.66 ,   77.81 ,   78.04 ,   77.63 ,   78.04 ,     114588 ,  15993
26/11/24 ,   77.73 ,   77.86 ,   78.67 ,   77.63 ,   77.85 ,     193001 ,  17724
25/11/24 ,   77.82 ,   77.87 ,   78.09 ,   77.71 ,   78.07 ,     174026 ,  14241
22/11/24 ,   78.09 ,   78.24 ,   78.84 ,   77.63 ,   77.91 ,     162271 ,  19133
21/11/24 ,   77.89 ,   77.97 ,   78.24 ,   77.80 ,   78.03 ,     116719 ,  12643
19/11/24 ,   78.03 ,   77.95 ,   78.07 ,   77.74 ,   77.92 ,     106474 ,  13111
18/11/24 ,   78.20 ,   78.09 ,   78.24 ,   77.86 ,   78.03 ,      97511 ,   9356
14/11/24 ,   78.04 ,   78.00 ,   78.29 ,   77.68 ,   77.95 ,      71089 ,  10225
13/11/24 ,   77.95 ,   78.12 ,   78.50 ,   77.74 ,   78.07 ,      84083 ,   6770
12/11/24 ,   78.11 ,   78.39 ,   78.59 ,   78.11 ,   78.24 ,      97988 ,   7436
11/11/24 ,   78.24 ,   78.35 ,   78.64 ,   77.97 ,   78.28 ,     138040 ,  12749
08/11/24 ,   78.43 ,   78.34 ,   78.74 ,   77.92 ,   78.07 ,     154058 ,  12883
07/11/24 ,   78.14 ,   78.34 ,   78.74 ,   77.81 ,   77.83 ,     165602 ,  10400
06/11/24 ,   77.83 ,   77.94 ,   78.23 ,   77.61 ,   77.81 ,      99264 ,  13367
05/11/24 ,   77.88 ,   77.74 ,   78.20 ,   77.53 ,   77.57 ,     100477 ,   6016
04/11/24 ,   77.52 ,   77.80 ,   78.66 ,   77.52 ,   78.66 ,      97347 ,  12049
01/11/24 ,   78.68 ,   78.22 ,   79.50 ,   77.40 ,   78.38 ,     196977 ,  10901
31/10/24 ,   78.05 ,   78.14 ,   78.48 ,   77.96 ,   78.19 ,      84055 ,   6456
30/10/24 ,   78.44 ,   78.35 ,   78.48 ,   78.08 ,   78.35 ,     109447 ,   8979
29/10/24 ,   78.35 ,   78.20 ,   78.48 ,   77.90 ,   78.17 ,      92402 ,   7754
28/10/24 ,   78.05 ,   78.20 ,   78.66 ,   78.01 ,   78.59 ,      82408 ,   5482
25/10/24 ,   78.59 ,   78.15 ,   78.59 ,   77.84 ,   78.14 ,     149748 ,   6194
24/10/24 ,   78.14 ,   77.95 ,   78.48 ,   77.84 ,   77.92 ,     126094 ,   8149
23/10/24 ,   77.92 ,   77.93 ,   78.33 ,   77.84 ,   78.08 ,     157420 ,   7924
22/10/24 ,   78.34 ,   78.20 ,   78.45 ,   77.76 ,   77.87 ,     174547 ,  16200
21/10/24 ,   77.91 ,   78.08 ,   78.41 ,   77.86 ,   78.41 ,      81147 ,  11116
18/10/24 ,   78.42 ,   78.35 ,   78.50 ,   78.12 ,   78.29 ,     483176 ,  10010
17/10/24 ,   78.22 ,   78.20 ,   78.50 ,   77.89 ,   78.49 ,      99832 ,  10217
16/10/24 ,   78.59 ,   78.44 ,   78.94 ,   78.24 ,   78.47 ,     113545 ,   8699
15/10/24 ,   78.80 ,   78.55 ,   78.84 ,   78.02 ,   78.25 ,      88897 ,   8090
14/10/24 ,   78.36 ,   78.14 ,   78.46 ,   77.83 ,   78.17 ,      61874 ,   6401
11/10/24 ,   78.17 ,   78.19 ,   78.48 ,   77.76 ,   77.98 ,      84618 ,  11874
10/10/24 ,   77.89 ,   78.07 ,   78.71 ,   77.82 ,   78.42 ,     136880 ,  12904
09/10/24 ,   78.42 ,   78.54 ,   78.84 ,   78.42 ,   78.48 ,     108673 ,  10147
08/10/24 ,   78.51 ,   78.58 ,   78.84 ,   78.42 ,   78.70 ,     129117 ,   9602
07/10/24 ,   78.71 ,   78.77 ,   79.18 ,   78.50 ,   78.97 ,     125873 ,  11317
04/10/24 ,   78.94 ,   78.92 ,   79.06 ,   78.75 ,   78.94 ,      86719 ,   9968
03/10/24 ,   78.94 ,   78.97 ,   79.37 ,   78.69 ,   78.93 ,      72451 ,   8398
02/10/24 ,   78.93 ,   78.81 ,   79.18 ,   78.59 ,   78.68 ,     175250 ,   9317
01/10/24 ,   78.75 ,   78.71 ,   79.37 ,   78.34 ,   79.18 ,     388738 ,  15232
30/09/24 ,   79.56 ,   79.41 ,   79.72 ,   78.94 ,   79.33 ,     251012 ,   8848
27/09/24 ,   79.33 ,   79.68 ,   79.98 ,   79.13 ,   79.56 ,     110232 ,   9913
26/09/24 ,   79.55 ,   79.49 ,   79.71 ,   79.39 ,   79.49 ,     105874 ,   8756
25/09/24 ,   79.56 ,   79.58 ,   79.72 ,   79.49 ,   79.72 ,      67668 ,   5257
24/09/24 ,   80.04 ,   79.74 ,   80.16 ,   79.51 ,   80.16 ,      99347 ,  11339
23/09/24 ,   80.20 ,   79.99 ,   80.40 ,   79.34 ,   79.37 ,     116693 ,  10335
20/09/24 ,   79.98 ,   79.73 ,   80.12 ,   79.04 ,   80.12 ,     164117 ,  11086
19/09/24 ,   80.12 ,   80.26 ,   81.08 ,   79.95 ,   80.40 ,      72487 ,  11322
18/09/24 ,   80.29 ,   80.22 ,   80.58 ,   80.01 ,   80.22 ,      77590 ,   5854
17/09/24 ,   80.36 ,   80.20 ,   80.37 ,   80.01 ,   80.25 ,      67395 ,   7039
16/09/24 ,   80.37 ,   80.26 ,   80.46 ,   80.02 ,   80.08 ,      89105 ,   8211
13/09/24 ,   80.02 ,   80.18 ,   80.37 ,   80.01 ,   80.23 ,      83603 ,   8083
12/09/24 ,   80.23 ,   80.27 ,   80.47 ,   80.04 ,   80.16 ,      70755 ,   7749
11/09/24 ,   80.23 ,   80.19 ,   80.40 ,   80.03 ,   80.30 ,      52965 ,   6778
10/09/24 ,   80.44 ,   80.90 ,   81.34 ,   80.25 ,   81.32 ,     183672 ,  10163
09/09/24 ,   81.33 ,   81.02 ,   81.40 ,   80.65 ,   80.73 ,     124932 ,  11175
06/09/24 ,   80.72 ,   80.59 ,   80.80 ,   80.43 ,   80.65 ,      73835 ,  10063
05/09/24 ,   80.65 ,   80.68 ,   80.90 ,   80.41 ,   80.90 ,      67331 ,   8263
04/09/24 ,   80.91 ,   80.52 ,   80.92 ,   80.08 ,   80.32 ,      96155 ,   9423
03/09/24 ,   80.32 ,   80.55 ,   81.08 ,   80.20 ,   80.27 ,     139181 ,  18711
02/09/24 ,   80.55 ,   80.34 ,   80.99 ,   79.91 ,   80.72 ,     130960 ,  11683
30/08/24 ,   81.06 ,   81.22 ,   81.36 ,   80.92 ,   81.18 ,     160224 ,   7671
29/08/24 ,   81.18 ,   80.97 ,   81.18 ,   80.63 ,   80.96 ,     108972 ,   7852
28/08/24 ,   80.62 ,   80.73 ,   80.87 ,   80.47 ,   80.59 ,      97127 ,  13014
27/08/24 ,   80.59 ,   80.88 ,   81.05 ,   80.59 ,   80.59 ,      93194 ,  11253
26/08/24 ,   80.75 ,   80.55 ,   80.92 ,   80.28 ,   80.50 ,      76252 ,   8284
23/08/24 ,   80.51 ,   80.53 ,   80.70 ,   80.28 ,   80.58 ,      74579 ,   7058
22/08/24 ,   80.55 ,   80.42 ,   80.59 ,   80.20 ,   80.44 ,      98858 ,  10124
21/08/24 ,   80.44 ,   80.53 ,   80.59 ,   80.37 ,   80.58 ,      83051 ,  17920
20/08/24 ,   80.47 ,   80.42 ,   80.56 ,   80.20 ,   80.51 ,     118687 ,  19102
19/08/24 ,   80.47 ,   80.38 ,   80.58 ,   80.20 ,   80.56 ,      87511 ,   8927
16/08/24 ,   80.56 ,   80.52 ,   80.56 ,   80.20 ,   80.39 ,     102828 ,   9620
15/08/24 ,   80.39 ,   80.23 ,   80.39 ,   79.97 ,   80.08 ,      56689 ,   4493
14/08/24 ,   80.07 ,   79.93 ,   80.20 ,   79.68 ,   79.75 ,      65344 ,  12192
13/08/24 ,   80.08 ,   79.66 ,   80.10 ,   79.34 ,   79.71 ,     116807 ,  16339
12/08/24 ,   79.71 ,   79.79 ,   80.16 ,   79.47 ,   79.51 ,     114488 ,  15619
09/08/24 ,   79.37 ,   79.15 ,   79.75 ,   78.96 ,   79.09 ,     127228 ,  12502
08/08/24 ,   79.06 ,   79.12 ,   79.37 ,   79.00 ,   79.16 ,      76473 ,   7448
07/08/24 ,   79.69 ,   79.22 ,   79.74 ,   79.03 ,   79.03 ,      71226 ,   3824
06/08/24 ,   79.21 ,   79.17 ,   79.49 ,   78.96 ,   79.40 ,      86882 ,  12732
05/08/24 ,   79.38 ,   79.00 ,   79.38 ,   78.87 ,   78.94 ,      58874 ,   6403
02/08/24 ,   79.24 ,   79.45 ,   80.13 ,   78.78 ,   79.11 ,     137828 ,   9049
01/08/24 ,   79.11 ,   79.23 ,   79.47 ,   78.98 ,   79.34 ,      88594 ,   6959
31/07/24 ,   79.37 ,   79.21 ,   79.50 ,   78.90 ,   79.01 ,      93447 ,  10059
30/07/24 ,   78.94 ,   78.69 ,   79.21 ,   78.54 ,   78.76 ,     176520 ,  19223
29/07/24 ,   78.30 ,   78.73 ,   79.62 ,   78.30 ,   79.47 ,     200067 ,  11993
26/07/24 ,   79.47 ,   79.61 ,   79.87 ,   79.34 ,   79.87 ,      79113 ,   7403
25/07/24 ,   79.87 ,   79.74 ,   79.87 ,   79.33 ,   79.53 ,      72829 ,   9719
24/07/24 ,   79.53 ,   79.62 ,   79.87 ,   79.31 ,   79.31 ,      84059 ,   4452
23/07/24 ,   79.45 ,   79.50 ,   79.70 ,   79.05 ,   79.70 ,      97576 ,  11873
22/07/24 ,   79.70 ,   79.68 ,   79.93 ,   79.30 ,   79.82 ,      92590 ,   9863
19/07/24 ,   79.90 ,   79.98 ,   80.17 ,   79.20 ,   79.20 ,     106235 ,  12404
18/07/24 ,   79.29 ,   79.37 ,   79.76 ,   78.96 ,   79.00 ,      56309 ,   6367
17/07/24 ,   78.96 ,   78.88 ,   79.03 ,   78.71 ,   78.90 ,      68556 ,   5619
16/07/24 ,   78.90 ,   78.79 ,   78.93 ,   78.64 ,   78.84 ,      95202 ,   8057
15/07/24 ,   78.65 ,   78.80 ,   79.04 ,   78.64 ,   78.82 ,      78338 ,   6585
12/07/24 ,   78.71 ,   78.62 ,   78.79 ,   78.49 ,   78.74 ,     119055 ,  11300
11/07/24 ,   78.42 ,   78.52 ,   78.80 ,   78.31 ,   78.45 ,      90799 ,   6923
10/07/24 ,   78.46 ,   78.57 ,   78.88 ,   78.41 ,   78.64 ,      40175 ,  10038
09/07/24 ,   78.57 ,   78.62 ,   78.79 ,   78.52 ,   78.52 ,      58088 ,   9680
08/07/24 ,   78.52 ,   78.58 ,   78.66 ,   78.48 ,   78.62 ,      61531 ,  11693
05/07/24 ,   78.53 ,   78.62 ,   78.76 ,   78.52 ,   78.57 ,     110413 ,  14635
04/07/24 ,   78.57 ,   78.66 ,   78.96 ,   78.51 ,   78.96 ,      97169 ,  11520
03/07/24 ,   78.71 ,   78.70 ,   79.01 ,   78.41 ,   78.58 ,     148753 ,  11705
02/07/24 ,   78.59 ,   78.54 ,   78.90 ,   78.38 ,   78.88 ,     112480 ,  11246
01/07/24 ,   78.91 ,   78.86 ,   79.41 ,   78.56 ,   79.41 ,     149954 ,  10422
28/06/24 ,   79.40 ,   79.26 ,   79.56 ,   79.15 ,   79.33 ,     106760 ,  29158
27/06/24 ,   79.33 ,   79.18 ,   79.44 ,   79.08 ,   79.13 ,     102581 ,   9847
26/06/24 ,   79.13 ,   79.02 ,   79.25 ,   78.93 ,   79.25 ,     110767 ,  12294
25/06/24 ,   79.11 ,   79.06 ,   79.25 ,   78.93 ,   79.13 ,     152826 ,  21241
24/06/24 ,   79.15 ,   79.04 ,   79.15 ,   78.76 ,   79.07 ,     107726 ,  16128
21/06/24 ,   79.44 ,   79.21 ,   79.44 ,   78.96 ,   79.20 ,     220558 ,  22949
20/06/24 ,   79.21 ,   79.06 ,   79.21 ,   78.96 ,   79.07 ,     131976 ,  13536
19/06/24 ,   79.20 ,   79.13 ,   79.20 ,   78.86 ,   78.93 ,     168015 ,  27754
18/06/24 ,   79.11 ,   79.12 ,   79.20 ,   78.84 ,   78.97 ,      95617 ,  25001
17/06/24 ,   78.97 ,   78.73 ,   79.21 ,   78.38 ,   78.81 ,     128680 ,  16573
14/06/24 ,   78.79 ,   78.58 ,   79.00 ,   78.33 ,   78.58 ,     100058 ,  11866
13/06/24 ,   78.57 ,   78.72 ,   79.14 ,   78.54 ,   79.14 ,      74374 ,   6832
12/06/24 ,   79.15 ,   79.13 ,   79.32 ,   78.94 ,   79.07 ,     112029 ,  15147
11/06/24 ,   79.16 ,   79.19 ,   79.52 ,   79.08 ,   79.15 ,      89507 ,  10968
10/06/24 ,   79.15 ,   79.30 ,   79.44 ,   79.15 ,   79.15 ,      91788 ,  11861
07/06/24 ,   79.28 ,   79.10 ,   79.37 ,   78.74 ,   79.15 ,      84535 ,  14918
06/06/24 ,   79.27 ,   78.87 ,   79.34 ,   78.54 ,   78.83 ,     107254 ,  10244
05/06/24 ,   78.82 ,   78.94 ,   79.22 ,   78.80 ,   78.94 ,      53030 ,   6882
04/06/24 ,   78.83 ,   79.06 ,   79.50 ,   78.75 ,   78.83 ,      85752 ,   9286
03/06/24 ,   78.88 ,   79.11 ,   79.37 ,   78.75 ,   79.20 ,     101764 ,   8426
31/05/24 ,   79.23 ,   79.14 ,   79.44 ,   79.05 ,   79.16 ,      95888 ,   7152
29/05/24 ,   79.37 ,   79.26 ,   79.56 ,   78.96 ,   79.37 ,      96901 ,  15093
28/05/24 ,   79.37 ,   79.15 ,   79.71 ,   78.66 ,   79.00 ,     198678 ,  16743
27/05/24 ,   79.01 ,   78.80 ,   79.09 ,   78.71 ,   78.83 ,     112066 ,  12183
24/05/24 ,   78.77 ,   79.16 ,   79.39 ,   78.74 ,   79.13 ,     141088 ,  15915
23/05/24 ,   79.14 ,   79.26 ,   79.41 ,   78.99 ,   79.11 ,     176598 ,  32693
22/05/24 ,   78.98 ,   79.12 ,   79.37 ,   78.89 ,   79.04 ,     113182 ,   9717
21/05/24 ,   78.98 ,   78.98 ,   79.39 ,   78.67 ,   79.15 ,     107214 ,  12861
20/05/24 ,   79.15 ,   79.19 ,   79.38 ,   78.87 ,   79.10 ,     161494 ,  11416
17/05/24 ,   79.10 ,   78.98 ,   79.15 ,   78.71 ,   78.93 ,     105468 ,   9162
16/05/24 ,   78.83 ,   78.96 ,   79.26 ,   78.79 ,   78.99 ,      78558 ,   9693
15/05/24 ,   78.79 ,   78.96 ,   79.20 ,   78.71 ,   78.98 ,      72945 ,   8326
14/05/24 ,   78.93 ,   79.02 ,   79.23 ,   78.76 ,   78.82 ,      74824 ,   6260
13/05/24 ,   78.62 ,   78.95 ,   79.37 ,   78.58 ,   79.02 ,     141031 ,  10804
10/05/24 ,   79.09 ,   78.97 ,   79.32 ,   78.78 ,   79.12 ,      69030 ,   9324
09/05/24 ,   78.80 ,   78.96 ,   79.32 ,   78.67 ,   79.31 ,     131693 ,   8490
08/05/24 ,   79.33 ,   79.31 ,   79.37 ,   79.14 ,   79.37 ,      91481 ,  11544
07/05/24 ,   79.38 ,   79.34 ,   79.51 ,   79.03 ,   79.37 ,      82846 ,   7069
06/05/24 ,   79.37 ,   79.16 ,   79.65 ,   78.61 ,   79.27 ,     131051 ,   9756
03/05/24 ,   79.27 ,   79.07 ,   79.37 ,   78.39 ,   78.39 ,     244566 ,  11164
02/05/24 ,   78.39 ,   78.12 ,   78.72 ,   76.88 ,   78.45 ,     180368 ,  18305
30/04/24 ,   78.45 ,   78.42 ,   78.49 ,   78.05 ,   78.06 ,      96448 ,  20778
29/04/24 ,   78.05 ,   78.14 ,   78.56 ,   77.65 ,   78.22 ,     144331 ,  21542
26/04/24 ,   78.21 ,   78.42 ,   78.56 ,   78.20 ,   78.52 ,     104355 ,  13490
25/04/24 ,   78.21 ,   78.24 ,   78.51 ,   77.87 ,   78.20 ,     128091 ,   9166
24/04/24 ,   78.20 ,   77.94 ,   78.45 ,   77.74 ,   77.80 ,     109833 ,   9670
23/04/24 ,   77.69 ,   77.96 ,   78.45 ,   77.69 ,   78.37 ,     167950 ,   9609
22/04/24 ,   78.27 ,   78.64 ,   78.98 ,   78.23 ,   78.96 ,     117397 ,   8687
19/04/24 ,   78.94 ,   78.83 ,   78.96 ,   78.70 ,   78.93 ,     116122 ,  12663
18/04/24 ,   78.94 ,   78.72 ,   79.05 ,   78.38 ,   78.70 ,     100919 ,  11154
17/04/24 ,   78.66 ,   78.62 ,   78.98 ,   78.45 ,   78.62 ,     165783 ,  11760
16/04/24 ,   78.82 ,   78.69 ,   79.27 ,   78.45 ,   79.26 ,     187746 ,  10291
15/04/24 ,   78.97 ,   78.88 ,   79.08 ,   78.70 ,   78.98 ,     148671 ,  25402
12/04/24 ,   79.08 ,   79.04 ,   79.24 ,   78.93 ,   79.16 ,     107627 ,  13105
11/04/24 ,   79.01 ,   79.06 ,   79.20 ,   78.87 ,   79.17 ,     154807 ,  14434
10/04/24 ,   79.17 ,   79.16 ,   79.23 ,   79.01 ,   79.22 ,     148604 ,  14072
09/04/24 ,   79.27 ,   79.18 ,   79.58 ,   78.42 ,   78.45 ,     185741 ,  13770
08/04/24 ,   78.47 ,   78.43 ,   78.52 ,   78.34 ,   78.49 ,      54984 ,   6614
05/04/24 ,   78.45 ,   78.66 ,   78.96 ,   78.38 ,   78.59 ,     130079 ,  13178
04/04/24 ,   78.59 ,   78.54 ,   78.85 ,   78.27 ,   78.33 ,     107977 ,  16620
03/04/24 ,   78.41 ,   78.37 ,   78.51 ,   77.97 ,   77.97 ,     144412 ,  15513
02/04/24 ,   77.97 ,   78.03 ,   78.20 ,   77.89 ,   77.91 ,     156092 ,   9584
01/04/24 ,   77.91 ,   77.89 ,   78.49 ,   77.71 ,   78.49 ,     228953 ,  20668
28/03/24 ,   78.49 ,   78.38 ,   78.58 ,   78.19 ,   78.37 ,     246492 ,  16548
27/03/24 ,   78.37 ,   78.00 ,   78.41 ,   77.72 ,   77.74 ,     200661 ,  10543
26/03/24 ,   77.72 ,   77.84 ,   77.88 ,   77.58 ,   77.81 ,     112102 ,  15386
25/03/24 ,   77.52 ,   77.78 ,   77.96 ,   77.22 ,   77.82 ,     119038 ,  12740
22/03/24 ,   77.83 ,   77.73 ,   78.00 ,   77.38 ,   77.91 ,     119747 ,   8833
21/03/24 ,   77.69 ,   77.60 ,   77.79 ,   77.42 ,   77.57 ,      89079 ,  10680
20/03/24 ,   77.57 ,   77.59 ,   77.70 ,   77.17 ,   77.21 ,      91268 ,  12265
19/03/24 ,   77.21 ,   77.29 ,   77.88 ,   77.07 ,   77.42 ,     112662 ,  15257
18/03/24 ,   77.42 ,   77.57 ,   77.75 ,   77.27 ,   77.61 ,     108744 ,   9260
15/03/24 ,   77.61 ,   77.61 ,   77.70 ,   77.23 ,   77.57 ,     165973 ,  18511
14/03/24 ,   77.53 ,   77.28 ,   77.70 ,   77.09 ,   77.16 ,      89943 ,  13142
13/03/24 ,   77.16 ,   77.08 ,   77.24 ,   76.97 ,   77.03 ,     104106 ,  10808
12/03/24 ,   77.04 ,   77.24 ,   77.69 ,   76.89 ,   77.38 ,     173529 ,  15798
11/03/24 ,   77.38 ,   77.65 ,   77.70 ,   77.38 ,   77.61 ,     159260 ,  20681
08/03/24 ,   77.75 ,   77.38 ,   77.75 ,   77.03 ,   77.16 ,     141995 ,  21041
07/03/24 ,   77.13 ,   77.15 ,   77.37 ,   77.03 ,   77.03 ,      71463 ,   5611
06/03/24 ,   77.03 ,   77.07 ,   77.28 ,   76.90 ,   76.90 ,     101444 ,  18775
05/03/24 ,   76.87 ,   77.10 ,   77.48 ,   76.86 ,   77.12 ,      93932 ,   5096
04/03/24 ,   77.12 ,   77.29 ,   77.61 ,   76.83 ,   77.52 ,     114208 ,  11347
01/03/24 ,   77.52 ,   77.40 ,   77.61 ,   77.08 ,   77.61 ,     124326 ,  12633
29/02/24 ,   77.42 ,   77.25 ,   77.53 ,   76.69 ,   77.03 ,     306247 ,  10202
28/02/24 ,   77.03 ,   76.77 ,   77.14 ,   76.27 ,   76.27 ,     124206 ,  11114
27/02/24 ,   76.27 ,   76.26 ,   76.62 ,   76.01 ,   76.50 ,     209090 ,  19762
26/02/24 ,   76.51 ,   76.44 ,   76.73 ,   76.25 ,   76.72 ,     126251 ,   7386
23/02/24 ,   76.72 ,   76.48 ,   76.77 ,   75.91 ,   76.08 ,     143775 ,  10682
22/02/24 ,   76.07 ,   76.16 ,   76.85 ,   75.98 ,   76.85 ,     297632 ,  18514
21/02/24 ,   76.50 ,   76.54 ,   76.81 ,   76.42 ,   76.69 ,     130190 ,  17940
20/02/24 ,   76.62 ,   76.74 ,   76.86 ,   76.47 ,   76.48 ,     140336 ,  22154
19/02/24 ,   76.47 ,   76.48 ,   76.57 ,   76.36 ,   76.53 ,     107913 ,  12501
16/02/24 ,   76.58 ,   76.69 ,   76.97 ,   76.42 ,   76.87 ,     122520 ,  15996
15/02/24 ,   76.87 ,   76.68 ,   76.97 ,   76.24 ,   76.33 ,     145730 ,  16823
14/02/24 ,   76.33 ,   76.30 ,   76.39 ,   76.20 ,   76.39 ,     124554 ,   8283
09/02/24 ,   76.39 ,   76.34 ,   76.50 ,   76.25 ,   76.28 ,     121476 ,  11016
08/02/24 ,   76.28 ,   76.35 ,   76.50 ,   76.09 ,   76.23 ,     106145 ,  21141
07/02/24 ,   76.23 ,   76.27 ,   76.46 ,   75.66 ,   75.77 ,     115930 ,  14597
06/02/24 ,   75.68 ,   75.74 ,   75.89 ,   75.38 ,   75.57 ,     137448 ,  13493
05/02/24 ,   75.57 ,   75.54 ,   75.78 ,   75.23 ,   75.29 ,      94046 ,   9342
02/02/24 ,   75.49 ,   75.43 ,   75.59 ,   75.04 ,   75.09 ,      93214 ,   5496
01/02/24 ,   75.36 ,   75.50 ,   75.89 ,   75.13 ,   75.67 ,     106977 ,   7956
31/01/24 ,   75.85 ,   75.83 ,   76.00 ,   75.66 ,   75.76 ,      78467 ,  12357
30/01/24 ,   75.87 ,   75.81 ,   76.01 ,   75.75 ,   75.84 ,     118631 ,  10725
29/01/24 ,   75.84 ,   75.78 ,   75.99 ,   75.75 ,   75.81 ,     127273 ,   8073
26/01/24 ,   75.81 ,   75.81 ,   76.00 ,   75.75 ,   75.90 ,     107546 ,  17955
25/01/24 ,   75.89 ,   75.83 ,   75.99 ,   75.77 ,   75.81 ,      79072 ,   9379
24/01/24 ,   75.81 ,   75.86 ,   76.05 ,   75.75 ,   75.91 ,      93415 ,  11156
23/01/24 ,   75.91 ,   75.80 ,   76.16 ,   75.56 ,   75.88 ,     132697 ,  15113
22/01/24 ,   75.88 ,   75.97 ,   76.18 ,   75.64 ,   75.97 ,     106978 ,  13577
19/01/24 ,   76.06 ,   75.95 ,   76.18 ,   75.79 ,   75.79 ,     130609 ,  14168
18/01/24 ,   75.79 ,   75.87 ,   76.18 ,   75.59 ,   76.18 ,     129592 ,  12080
17/01/24 ,   76.18 ,   76.04 ,   76.18 ,   75.70 ,   75.91 ,     146678 ,  14165
16/01/24 ,   75.91 ,   76.00 ,   76.26 ,   75.67 ,   75.75 ,     153990 ,  14216
15/01/24 ,   75.77 ,   75.70 ,   75.77 ,   75.57 ,   75.62 ,     134362 ,   6567
12/01/24 ,   75.62 ,   75.47 ,   75.72 ,   75.15 ,   75.31 ,     106860 ,   6921
11/01/24 ,   75.32 ,   75.22 ,   75.38 ,   75.05 ,   75.05 ,     102944 ,   5967
10/01/24 ,   75.16 ,   75.11 ,   75.37 ,   74.89 ,   74.89 ,     105808 ,  10991
09/01/24 ,   75.00 ,   75.05 ,   75.23 ,   74.83 ,   75.00 ,     107396 ,  11383
08/01/24 ,   75.00 ,   74.76 ,   75.00 ,   74.48 ,   74.95 ,      68217 ,   5025
05/01/24 ,   74.95 ,   74.92 ,   75.35 ,   74.67 ,   74.98 ,     101633 ,  13173
04/01/24 ,   74.98 ,   75.11 ,   75.44 ,   74.77 ,   75.44 ,     163388 ,  11897
03/01/24 ,   75.59 ,   74.73 ,   75.59 ,   74.22 ,   74.22 ,     241222 ,  11782
02/01/24 ,   74.26 ,   74.32 ,   74.57 ,   74.15 ,   74.44 ,     193726 ,   6897
28/12/23 ,   74.45 ,   74.61 ,   74.79 ,   74.27 ,   74.40 ,     152674 ,  14050
27/12/23 ,   74.60 ,   74.88 ,   75.14 ,   74.60 ,   74.76 ,     163194 ,  10525
26/12/23 ,   74.76 ,   74.49 ,   74.79 ,   73.23 ,   73.23 ,     170077 ,  25717
22/12/23 ,   73.23 ,   73.36 ,   74.01 ,   72.43 ,   72.43 ,     221988 ,  27111
21/12/23 ,   72.38 ,   72.43 ,   72.70 ,   72.23 ,   72.37 ,     222742 ,  14404
20/12/23 ,   72.37 ,   72.46 ,   72.86 ,   72.20 ,   72.43 ,     178137 ,  17300
19/12/23 ,   72.43 ,   72.27 ,   72.43 ,   71.80 ,   72.08 ,     137288 ,  21908
18/12/23 ,   72.09 ,   72.01 ,   72.27 ,   71.53 ,   72.14 ,     183329 ,  12218
15/12/23 ,   71.74 ,   71.55 ,   71.94 ,   71.19 ,   71.26 ,     160967 ,  12790
14/12/23 ,   71.29 ,   71.56 ,   72.12 ,   70.98 ,   71.13 ,     301891 ,  17163
13/12/23 ,   71.19 ,   71.09 ,   71.73 ,   70.61 ,   70.61 ,     315449 ,  14832
12/12/23 ,   70.60 ,   70.63 ,   70.98 ,   70.52 ,   70.90 ,     173433 ,   6399
11/12/23 ,   70.87 ,   70.73 ,   71.01 ,   70.62 ,   71.01 ,     137498 ,   6899
08/12/23 ,   71.02 ,   70.68 ,   71.02 ,   70.62 ,   70.68 ,     127405 ,   8566
07/12/23 ,   70.68 ,   70.82 ,   71.00 ,   70.67 ,   70.91 ,     135696 ,   9427
06/12/23 ,   71.02 ,   70.94 ,   71.07 ,   70.84 ,   70.84 ,     112616 ,   5202
05/12/23 ,   70.84 ,   70.91 ,   71.00 ,   70.82 ,   70.90 ,     114860 ,   8519
04/12/23 ,   70.95 ,   70.86 ,   71.04 ,   70.82 ,   71.04 ,     163902 ,   6107
01/12/23 ,   71.04 ,   70.90 ,   71.18 ,   70.70 ,   70.99 ,     216674 ,   7323
30/11/23 ,   71.12 ,   71.13 ,   71.22 ,   71.07 ,   71.19 ,     176509 ,  11813
29/11/23 ,   71.19 ,   70.88 ,   71.19 ,   70.61 ,   70.98 ,     185646 ,  10638
28/11/23 ,   71.08 ,   70.75 ,   71.10 ,   70.22 ,   71.08 ,     221672 ,  13422
27/11/23 ,   71.08 ,   71.10 ,   71.20 ,   70.99 ,   71.13 ,     227249 ,   8341
24/11/23 ,   71.18 ,   71.15 ,   71.20 ,   71.13 ,   71.19 ,     144737 ,   7283
23/11/23 ,   71.20 ,   71.15 ,   71.23 ,   71.13 ,   71.20 ,     135097 ,   5991
22/11/23 ,   71.20 ,   71.19 ,   71.40 ,   71.13 ,   71.19 ,     132738 ,   9749
21/11/23 ,   71.26 ,   71.30 ,   71.48 ,   71.16 ,   71.37 ,     115279 ,   9838
20/11/23 ,   71.37 ,   71.37 ,   71.59 ,   71.21 ,   71.59 ,      56052 ,   3430
17/11/23 ,   71.59 ,   71.21 ,   71.62 ,   71.13 ,   71.17 ,     181074 ,   9112
16/11/23 ,   71.18 ,   71.18 ,   71.36 ,   71.13 ,   71.24 ,     144627 ,   4994
14/11/23 ,   71.22 ,   71.16 ,   71.37 ,   71.02 ,   71.17 ,     144708 ,   3276
13/11/23 ,   71.17 ,   71.20 ,   71.36 ,   71.13 ,   71.13 ,     147730 ,  11977
10/11/23 ,   71.13 ,   71.18 ,   71.42 ,   70.98 ,   71.42 ,      88984 ,   7728
09/11/23 ,   71.13 ,   71.13 ,   71.53 ,   70.94 ,   71.52 ,     181777 ,  15110
08/11/23 ,   71.36 ,   71.28 ,   71.52 ,   70.96 ,   71.18 ,     141481 ,  10654
07/11/23 ,   71.20 ,   71.05 ,   71.40 ,   70.36 ,   70.67 ,     223756 ,   9576
06/11/23 ,   70.75 ,   70.74 ,   71.25 ,   70.26 ,   70.26 ,     141500 ,   5785
03/11/23 ,   70.48 ,   70.49 ,   70.70 ,   69.99 ,   69.99 ,     106121 ,   5681
01/11/23 ,   69.86 ,   69.98 ,   71.09 ,   69.79 ,   70.94 ,     232899 ,  16763
31/10/23 ,   70.59 ,   70.74 ,   71.10 ,   70.59 ,   70.67 ,      94701 ,  11086
30/10/23 ,   70.66 ,   70.81 ,   71.11 ,   70.52 ,   70.97 ,     105463 ,   6834
27/10/23 ,   70.97 ,   70.79 ,   70.97 ,   70.61 ,   70.61 ,      99697 ,   5462
26/10/23 ,   70.60 ,   70.65 ,   70.94 ,   70.36 ,   70.74 ,     127381 ,   7292
25/10/23 ,   70.61 ,   70.73 ,   70.94 ,   70.60 ,   70.74 ,      97816 ,   7247
24/10/23 ,   70.83 ,   70.83 ,   71.07 ,   70.67 ,   71.07 ,     125360 ,  16104
23/10/23 ,   70.97 ,   71.01 ,   71.15 ,   70.97 ,   70.99 ,      79139 ,   9979
20/10/23 ,   71.18 ,   71.10 ,   71.19 ,   70.93 ,   71.01 ,     100914 ,  10826
19/10/23 ,   71.01 ,   71.05 ,   71.22 ,   70.94 ,   70.97 ,      87365 ,  13388
18/10/23 ,   70.98 ,   71.15 ,   71.45 ,   70.97 ,   71.25 ,     160017 ,  10062
17/10/23 ,   71.25 ,   71.45 ,   71.76 ,   71.21 ,   71.40 ,     101187 ,   9841
16/10/23 ,   71.78 ,   71.66 ,   71.82 ,   71.43 ,   71.48 ,     142677 ,  10075
13/10/23 ,   71.48 ,   71.54 ,   71.94 ,   71.20 ,   71.40 ,     126823 ,   7661
11/10/23 ,   71.65 ,   71.52 ,   71.65 ,   71.29 ,   71.29 ,     132541 ,  14653
10/10/23 ,   71.35 ,   71.36 ,   71.55 ,   71.18 ,   71.26 ,      78393 ,  10989
09/10/23 ,   71.26 ,   71.24 ,   71.34 ,   71.15 ,   71.18 ,     115340 ,   8248
06/10/23 ,   71.18 ,   71.12 ,   71.32 ,   70.89 ,   70.97 ,     119045 ,   8472
05/10/23 ,   70.97 ,   71.10 ,   71.27 ,   70.96 ,   71.11 ,     167616 ,  13749
04/10/23 ,   71.13 ,   71.21 ,   71.39 ,   71.13 ,   71.35 ,     115732 ,   7948
03/10/23 ,   71.42 ,   71.40 ,   71.69 ,   71.07 ,   71.29 ,     112786 ,  11609
02/10/23 ,   71.27 ,   71.60 ,   71.73 ,   71.24 ,   71.56 ,     217696 ,   9961
29/09/23 ,   71.57 ,   71.53 ,   71.89 ,   71.23 ,   71.30 ,     183396 ,  13057
28/09/23 ,   71.30 ,   71.32 ,   71.37 ,   71.21 ,   71.25 ,     149799 ,  13755
27/09/23 ,   71.25 ,   71.20 ,   71.37 ,   71.06 ,   71.11 ,     206608 ,  14455
26/09/23 ,   71.19 ,   71.18 ,   71.22 ,   71.00 ,   71.00 ,     144900 ,   4079
25/09/23 ,   71.11 ,   70.92 ,   71.18 ,   70.67 ,   70.89 ,     120222 ,   8443
22/09/23 ,   70.89 ,   70.92 ,   71.21 ,   70.67 ,   70.76 ,     186960 ,   9950
21/09/23 ,   70.89 ,   70.84 ,   71.13 ,   70.67 ,   70.73 ,     175414 ,  10417
20/09/23 ,   70.74 ,   70.74 ,   70.89 ,   70.60 ,   70.87 ,     148089 ,  15683
19/09/23 ,   70.87 ,   70.79 ,   71.08 ,   70.57 ,   70.57 ,     121977 ,  13275
18/09/23 ,   70.58 ,   70.65 ,   70.77 ,   70.47 ,   70.67 ,     148968 ,  21503
15/09/23 ,   70.80 ,   70.52 ,   70.80 ,   70.21 ,   70.58 ,     210638 ,  26918
14/09/23 ,   70.60 ,   70.56 ,   70.85 ,   70.36 ,   70.60 ,     179740 ,  16743
13/09/23 ,   70.53 ,   70.65 ,   70.89 ,   70.45 ,   70.63 ,     143985 ,  11012
12/09/23 ,   70.64 ,   70.83 ,   71.18 ,   70.52 ,   70.74 ,     202370 ,  11086
11/09/23 ,   70.70 ,   70.68 ,   70.89 ,   70.55 ,   70.64 ,     158887 ,   7276
08/09/23 ,   70.63 ,   70.51 ,   70.63 ,   70.36 ,   70.36 ,      83591 ,   6463
06/09/23 ,   70.42 ,   70.37 ,   70.61 ,   70.22 ,   70.36 ,     109147 ,   8269
05/09/23 ,   70.43 ,   70.45 ,   70.65 ,   70.24 ,   70.42 ,     143029 ,   6818
04/09/23 ,   70.69 ,   70.51 ,   70.74 ,   70.13 ,   70.27 ,     161198 ,  11419
01/09/23 ,   70.33 ,   70.36 ,   70.64 ,   69.98 ,   69.98 ,     245935 ,   7562
31/08/23 ,   70.28 ,   70.69 ,   71.14 ,   69.84 ,   70.91 ,     137910 ,   9163
30/08/23 ,   70.91 ,   71.00 ,   71.23 ,   70.60 ,   70.69 ,     161530 ,  14902
29/08/23 ,   70.87 ,   70.58 ,   70.88 ,   69.84 ,   69.89 ,     167781 ,  16866
28/08/23 ,   69.89 ,   69.82 ,   69.98 ,   69.68 ,   69.95 ,     204889 ,   9811
25/08/23 ,   69.94 ,   70.07 ,   70.19 ,   69.87 ,   70.14 ,     158248 ,   6408
24/08/23 ,   70.14 ,   70.06 ,   70.14 ,   69.94 ,   70.01 ,      95150 ,   8012
23/08/23 ,   70.00 ,   70.17 ,   70.64 ,   70.00 ,   70.52 ,     180308 ,  10140
22/08/23 ,   70.52 ,   70.50 ,   70.64 ,   70.14 ,   70.14 ,     207104 ,   8742
21/08/23 ,   70.31 ,   70.30 ,   70.45 ,   70.14 ,   70.26 ,     153735 ,   9127
18/08/23 ,   70.36 ,   70.11 ,   70.36 ,   69.77 ,   70.03 ,     187903 ,  19481
17/08/23 ,   70.03 ,   70.00 ,   70.14 ,   69.91 ,   70.14 ,     156735 ,  13867
16/08/23 ,   70.09 ,   69.98 ,   70.19 ,   69.77 ,   69.77 ,     226296 ,  14483
15/08/23 ,   69.96 ,   69.98 ,   70.14 ,   69.77 ,   69.79 ,     264001 ,  14119
14/08/23 ,   69.77 ,   69.67 ,   69.94 ,   69.52 ,   69.65 ,     201919 ,  10563
11/08/23 ,   69.65 ,   69.59 ,   69.77 ,   69.48 ,   69.48 ,     185891 ,  21518
10/08/23 ,   69.48 ,   69.64 ,   69.83 ,   69.48 ,   69.51 ,     143791 ,   9372
09/08/23 ,   69.68 ,   69.42 ,   69.68 ,   69.22 ,   69.38 ,     141476 ,  13319
08/08/23 ,   69.28 ,   69.15 ,   69.34 ,   68.96 ,   69.09 ,     172419 ,   7576
07/08/23 ,   69.09 ,   69.11 ,   69.37 ,   68.93 ,   68.96 ,     144974 ,   9869
04/08/23 ,   68.99 ,   68.99 ,   69.34 ,   68.72 ,   68.76 ,     168140 ,  13049
03/08/23 ,   68.85 ,   68.94 ,   69.14 ,   68.80 ,   68.99 ,     249581 ,   8169
02/08/23 ,   69.01 ,   69.00 ,   69.37 ,   68.70 ,   68.97 ,     200613 ,  14056
01/08/23 ,   68.98 ,   68.98 ,   69.36 ,   68.82 ,   68.99 ,     320174 ,  17941
31/07/23 ,   69.54 ,   69.37 ,   69.68 ,   69.13 ,   69.23 ,     123162 ,   4965
28/07/23 ,   69.24 ,   69.08 ,   69.31 ,   68.85 ,   68.85 ,     100787 ,   7186
27/07/23 ,   68.86 ,   68.98 ,   69.41 ,   68.62 ,   69.14 ,     160168 ,   8889
26/07/23 ,   69.16 ,   69.64 ,   70.13 ,   68.98 ,   69.76 ,     141532 ,   5843
25/07/23 ,   69.76 ,   69.63 ,   70.09 ,   69.15 ,   69.94 ,     180199 ,  15051
24/07/23 ,   69.99 ,   70.01 ,   70.47 ,   69.68 ,   69.68 ,     185047 ,   8703
21/07/23 ,   69.68 ,   69.36 ,   69.69 ,   69.06 ,   69.06 ,     192518 ,   8682
20/07/23 ,   69.36 ,   69.04 ,   69.48 ,   68.29 ,   68.40 ,     346599 ,  15032
19/07/23 ,   68.35 ,   68.31 ,   68.58 ,   67.99 ,   68.51 ,     275920 ,  24479
18/07/23 ,   68.51 ,   68.47 ,   68.95 ,   68.09 ,   68.95 ,     235178 ,  10273
17/07/23 ,   68.62 ,   68.58 ,   68.84 ,   68.42 ,   68.69 ,     161849 ,   6073
14/07/23 ,   68.69 ,   68.48 ,   68.86 ,   68.16 ,   68.23 ,     210142 ,  14263
13/07/23 ,   68.44 ,   68.30 ,   68.50 ,   68.07 ,   68.07 ,     179406 ,  10853
12/07/23 ,   68.07 ,   68.12 ,   68.55 ,   67.98 ,   68.51 ,     217473 ,   6990
11/07/23 ,   68.55 ,   68.69 ,   69.20 ,   68.43 ,   69.14 ,     223853 ,   6131
10/07/23 ,   69.06 ,   69.27 ,   69.57 ,   68.93 ,   69.57 ,     150676 ,   8845
07/07/23 ,   69.57 ,   69.53 ,   69.72 ,   69.29 ,   69.51 ,     134462 ,  12550
06/07/23 ,   69.74 ,   69.69 ,   69.98 ,   69.20 ,   69.37 ,     212090 ,  12183
05/07/23 ,   69.51 ,   69.13 ,   69.54 ,   68.75 ,   69.06 ,     158678 ,  10502
04/07/23 ,   69.15 ,   68.98 ,   69.46 ,   68.73 ,   69.15 ,     191839 ,   6324
03/07/23 ,   69.30 ,   69.25 ,   69.87 ,   68.98 ,   69.87 ,     182289 ,   5174
30/06/23 ,   70.02 ,   70.09 ,   70.37 ,   69.79 ,   69.98 ,     106732 ,   7809
29/06/23 ,   69.96 ,   69.65 ,   69.96 ,   69.25 ,   69.57 ,      78562 ,   5041
28/06/23 ,   69.47 ,   69.58 ,   70.15 ,   69.39 ,   70.15 ,     165144 ,   9389
27/06/23 ,   70.02 ,   69.96 ,   70.24 ,   69.71 ,   69.79 ,      94451 ,  11950
26/06/23 ,   69.85 ,   69.85 ,   70.59 ,   69.70 ,   70.24 ,      89062 ,  11950
23/06/23 ,   70.24 ,   69.75 ,   70.65 ,   69.31 ,   70.63 ,     210551 ,  17080
22/06/23 ,   70.65 ,   70.25 ,   70.65 ,   69.97 ,   70.50 ,     151375 ,   8127
21/06/23 ,   70.51 ,   70.34 ,   70.85 ,   70.20 ,   70.20 ,     163030 ,  12913
20/06/23 ,   70.20 ,   70.02 ,   70.22 ,   69.88 ,   70.22 ,     114057 ,  12059
19/06/23 ,   70.22 ,   70.00 ,   70.24 ,   69.63 ,   69.99 ,     152734 ,  18013
16/06/23 ,   70.14 ,   70.00 ,   70.42 ,   69.30 ,   69.30 ,     132082 ,  26987
15/06/23 ,   69.61 ,   69.49 ,   69.68 ,   69.25 ,   69.51 ,     154758 ,   7174
14/06/23 ,   69.57 ,   69.76 ,   70.22 ,   69.51 ,   69.98 ,     137439 ,   4980
13/06/23 ,   69.98 ,   69.81 ,   70.10 ,   69.46 ,   69.57 ,     198898 ,  17354
12/06/23 ,   69.70 ,   69.60 ,   69.80 ,   69.47 ,   69.65 ,      78115 ,   4661
09/06/23 ,   69.65 ,   69.49 ,   69.65 ,   69.36 ,   69.44 ,      69696 ,  10150
07/06/23 ,   69.45 ,   69.65 ,   69.91 ,   69.45 ,   69.79 ,     119698 ,   2792
06/06/23 ,   69.79 ,   69.78 ,   70.18 ,   69.60 ,   70.02 ,     107567 ,   7496
05/06/23 ,   70.13 ,   69.90 ,   70.24 ,   69.57 ,   70.24 ,     148224 ,  11359
02/06/23 ,   70.11 ,   70.18 ,   70.60 ,   69.85 ,   69.88 ,     149577 ,   7774
01/06/23 ,   70.11 ,   70.15 ,   70.71 ,   69.88 ,   70.71 ,     165513 ,   6247
31/05/23 ,   70.72 ,   70.64 ,   70.92 ,   70.16 ,   70.25 ,     112554 ,   4451
30/05/23 ,   70.64 ,   70.39 ,   70.75 ,   70.03 ,   70.48 ,     146383 ,   5480
29/05/23 ,   70.48 ,   70.30 ,   70.58 ,   69.76 ,   69.76 ,     181985 ,   7142
26/05/23 ,   69.86 ,   69.91 ,   70.21 ,   69.75 ,   70.05 ,     195149 ,   6682
25/05/23 ,   69.75 ,   69.52 ,   69.95 ,   69.15 ,   69.18 ,     134279 ,   7904
24/05/23 ,   69.19 ,   69.15 ,   69.35 ,   68.96 ,   69.00 ,     138481 ,  10013
23/05/23 ,   69.00 ,   69.26 ,   69.46 ,   68.89 ,   68.89 ,     120783 ,   8755
22/05/23 ,   68.85 ,   68.68 ,   68.89 ,   68.42 ,   68.69 ,     126430 ,   7630
19/05/23 ,   68.69 ,   68.67 ,   68.93 ,   68.49 ,   68.57 ,     105233 ,   4431
18/05/23 ,   68.65 ,   68.45 ,   68.79 ,   68.13 ,   68.70 ,     123849 ,   7177
17/05/23 ,   68.42 ,   68.28 ,   68.94 ,   67.92 ,   68.16 ,     191371 ,   7838
16/05/23 ,   68.14 ,   68.16 ,   68.45 ,   67.74 ,   68.14 ,     208780 ,   8441
15/05/23 ,   68.14 ,   68.10 ,   68.42 ,   67.71 ,   67.78 ,     170728 ,   5870
12/05/23 ,   67.88 ,   67.75 ,   68.05 ,   67.51 ,   67.52 ,     140956 ,   3133
11/05/23 ,   67.56 ,   67.64 ,   68.07 ,   67.45 ,   68.06 ,     152722 ,   4097
10/05/23 ,   67.71 ,   67.86 ,   68.75 ,   67.33 ,   68.75 ,     117408 ,   8379
09/05/23 ,   68.45 ,   68.13 ,   68.75 ,   67.47 ,   67.47 ,     162285 ,   5932
08/05/23 ,   67.45 ,   67.52 ,   67.83 ,   66.66 ,   66.68 ,     172119 ,   8269
05/05/23 ,   66.77 ,   66.84 ,   66.92 ,   66.62 ,   66.62 ,      79461 ,   5260
04/05/23 ,   66.61 ,   66.66 ,   66.78 ,   66.54 ,   66.78 ,     116136 ,   4813
03/05/23 ,   66.71 ,   66.67 ,   66.86 ,   66.55 ,   66.71 ,     126725 ,  10253
02/05/23 ,   66.65 ,   66.73 ,   67.14 ,   66.58 ,   67.01 ,      83801 ,   3794
28/04/23 ,   67.01 ,   66.91 ,   67.02 ,   66.55 ,   66.57 ,     148290 ,   7947
27/04/23 ,   66.69 ,   66.47 ,   66.71 ,   66.12 ,   66.36 ,      58741 ,   2447
26/04/23 ,   66.27 ,   66.41 ,   66.57 ,   65.84 ,   66.53 ,     104150 ,   2504
25/04/23 ,   66.53 ,   66.52 ,   66.66 ,   66.40 ,   66.57 ,      75861 ,   1392
24/04/23 ,   66.57 ,   66.45 ,   66.57 ,   66.10 ,   66.32 ,     129121 ,   6606
20/04/23 ,   66.41 ,   66.51 ,   66.71 ,   66.36 ,   66.50 ,     163155 ,  14062
19/04/23 ,   66.50 ,   66.57 ,   66.92 ,   66.41 ,   66.92 ,      82896 ,   2844
18/04/23 ,   66.92 ,   66.68 ,   66.92 ,   66.47 ,   66.51 ,     112298 ,   6433
17/04/23 ,   66.36 ,   66.24 ,   66.43 ,   66.00 ,   66.31 ,      71259 ,   3132
14/04/23 ,   66.31 ,   66.13 ,   66.32 ,   65.84 ,   66.27 ,     116277 ,   4793
13/04/23 ,   66.23 ,   66.06 ,   66.32 ,   65.84 ,   66.16 ,     101326 ,   5301
12/04/23 ,   66.14 ,   65.98 ,   66.32 ,   65.47 ,   66.00 ,     167041 ,  16498
11/04/23 ,   65.96 ,   66.01 ,   66.29 ,   65.94 ,   66.14 ,     124829 ,   9819
10/04/23 ,   66.14 ,   65.92 ,   66.14 ,   65.76 ,   65.97 ,      73341 ,   6432
06/04/23 ,   66.14 ,   65.85 ,   66.14 ,   65.61 ,   65.76 ,      90428 ,   8017
05/04/23 ,   65.76 ,   65.75 ,   65.84 ,   65.55 ,   65.84 ,     151735 ,   7534
04/04/23 ,   65.84 ,   65.93 ,   66.17 ,   65.84 ,   65.98 ,     104984 ,  11640
03/04/23 ,   65.97 ,   66.00 ,   66.43 ,   65.84 ,   66.43 ,     130939 ,  10423
31/03/23 ,   66.42 ,   66.34 ,   66.52 ,   65.98 ,   66.11 ,     122448 ,   5590
30/03/23 ,   65.80 ,   65.98 ,   66.28 ,   65.72 ,   65.84 ,     124675 ,   9157
29/03/23 ,   65.84 ,   65.89 ,   66.28 ,   65.65 ,   65.84 ,     156084 ,   6523
28/03/23 ,   65.86 ,   65.83 ,   65.93 ,   65.53 ,   65.63 ,      74488 ,   3459
27/03/23 ,   65.63 ,   65.63 ,   65.80 ,   65.43 ,   65.47 ,     100837 ,   8836
24/03/23 ,   65.47 ,   65.50 ,   65.68 ,   65.30 ,   65.30 ,      86387 ,   9756
23/03/23 ,   65.48 ,   65.55 ,   65.78 ,   65.17 ,   65.46 ,     108126 ,   8280
22/03/23 ,   65.60 ,   65.48 ,   65.63 ,   65.23 ,   65.23 ,      96125 ,   4742
21/03/23 ,   65.48 ,   65.33 ,   65.68 ,   64.76 ,   65.12 ,      99857 ,   7766
20/03/23 ,   65.08 ,   65.02 ,   65.40 ,   64.95 ,   65.08 ,      91147 ,   9524
17/03/23 ,   65.05 ,   65.18 ,   65.69 ,   64.94 ,   65.20 ,     209786 ,  10958
16/03/23 ,   65.19 ,   65.08 ,   65.33 ,   64.77 ,   65.33 ,     108773 ,  15581
15/03/23 ,   65.24 ,   65.07 ,   65.43 ,   64.70 ,   64.70 ,      85163 ,  10060
14/03/23 ,   65.01 ,   64.86 ,   65.07 ,   64.68 ,   65.01 ,     113949 ,   9452
13/03/23 ,   65.01 ,   64.77 ,   65.24 ,   64.52 ,   65.24 ,     123580 ,   7323
10/03/23 ,   65.24 ,   65.30 ,   65.64 ,   64.24 ,   65.16 ,     122397 ,   6993
09/03/23 ,   65.16 ,   65.33 ,   65.62 ,   65.16 ,   65.20 ,      82322 ,   5825
08/03/23 ,   65.20 ,   65.38 ,   65.73 ,   65.13 ,   65.73 ,     106865 ,   6632
07/03/23 ,   65.73 ,   65.45 ,   65.78 ,   65.09 ,   65.09 ,      97796 ,   5817
06/03/23 ,   65.20 ,   65.49 ,   65.80 ,   65.20 ,   65.79 ,     137457 ,   6140
03/03/23 ,   65.79 ,   65.55 ,   65.80 ,   65.46 ,   65.46 ,     121922 ,   6313
02/03/23 ,   65.42 ,   65.47 ,   65.56 ,   65.42 ,   65.42 ,     186040 ,   9503
01/03/23 ,   65.46 ,   65.33 ,   65.66 ,   63.71 ,   65.05 ,     244675 ,   9494
28/02/23 ,   65.15 ,   65.12 ,   65.26 ,   64.86 ,   65.15 ,     144709 ,  14742
27/02/23 ,   65.09 ,   64.68 ,   65.15 ,   64.22 ,   64.23 ,     148182 ,   5652
24/02/23 ,   64.42 ,   64.34 ,   64.42 ,   64.16 ,   64.16 ,      79024 ,   3007
23/02/23 ,   64.16 ,   64.04 ,   64.27 ,   63.82 ,   63.83 ,     100036 ,   7810
22/02/23 ,   63.79 ,   63.92 ,   64.25 ,   63.71 ,   64.23 ,      42506 ,    837
17/02/23 ,   64.30 ,   64.18 ,   64.34 ,   63.82 ,   63.84 ,      66769 ,   2737
16/02/23 ,   63.72 ,   63.86 ,   64.28 ,   63.52 ,   63.71 ,     101445 ,   3170
15/02/23 ,   63.58 ,   63.39 ,   63.63 ,   63.18 ,   63.37 ,     176475 ,  12356
14/02/23 ,   63.49 ,   63.45 ,   63.71 ,   63.35 ,   63.35 ,      96712 ,   5014
13/02/23 ,   63.32 ,   63.44 ,   63.59 ,   63.28 ,   63.55 ,     113876 ,   6747
10/02/23 ,   63.55 ,   63.54 ,   63.69 ,   63.34 ,   63.47 ,     104944 ,   7438
09/02/23 ,   63.47 ,   63.58 ,   63.71 ,   63.47 ,   63.51 ,      98741 ,   4598
08/02/23 ,   63.59 ,   63.54 ,   63.67 ,   63.37 ,   63.55 ,     100096 ,   3686
07/02/23 ,   63.55 ,   63.51 ,   63.71 ,   63.35 ,   63.71 ,      92786 ,   3667
06/02/23 ,   63.71 ,   63.56 ,   63.71 ,   63.47 ,   63.62 ,      84116 ,   5074
03/02/23 ,   63.64 ,   63.58 ,   63.69 ,   63.46 ,   63.67 ,      91810 ,   3537
02/02/23 ,   63.67 ,   63.68 ,   63.82 ,   63.47 ,   63.67 ,     118602 ,   4622
01/02/23 ,   63.64 ,   63.70 ,   64.10 ,   63.47 ,   64.10 ,      99791 ,   4849
31/01/23 ,   64.04 ,   63.83 ,   64.31 ,   63.28 ,   63.62 ,     117528 ,   2962
30/01/23 ,   63.62 ,   63.45 ,   63.97 ,   63.16 ,   63.44 ,     141961 ,   7971
27/01/23 ,   63.44 ,   63.38 ,   63.48 ,   63.25 ,   63.25 ,     134149 ,   3933
26/01/23 ,   63.28 ,   63.34 ,   63.48 ,   63.23 ,   63.28 ,      79631 ,   5826
25/01/23 ,   63.28 ,   63.25 ,   63.48 ,   63.11 ,   63.16 ,      50938 ,   2467
24/01/23 ,   63.16 ,   63.25 ,   63.64 ,   62.97 ,   62.98 ,     105406 ,   4562
23/01/23 ,   62.98 ,   63.36 ,   64.08 ,   62.86 ,   63.59 ,     127968 ,   5415
20/01/23 ,   63.64 ,   63.73 ,   64.28 ,   63.28 ,   63.42 ,     152121 ,   7850
19/01/23 ,   63.39 ,   63.44 ,   63.64 ,   63.23 ,   63.37 ,     144237 ,  17509
18/01/23 ,   63.37 ,   63.42 ,   63.62 ,   63.25 ,   63.31 ,     110782 ,   8226
17/01/23 ,   63.31 ,   63.52 ,   63.70 ,   63.31 ,   63.58 ,      69912 ,   9478
16/01/23 ,   63.58 ,   63.42 ,   63.71 ,   63.12 ,   63.42 ,     124209 ,  13525
13/01/23 ,   63.25 ,   63.44 ,   63.94 ,   63.25 ,   63.64 ,     132954 ,   8652
12/01/23 ,   63.65 ,   63.36 ,   63.75 ,   63.01 ,   63.48 ,     121799 ,   7151
11/01/23 ,   63.54 ,   63.52 ,   63.70 ,   63.09 ,   63.28 ,     133625 ,  12321
10/01/23 ,   63.28 ,   63.26 ,   63.70 ,   63.01 ,   63.36 ,     168496 ,   7705
09/01/23 ,   63.35 ,   63.44 ,   63.87 ,   63.04 ,   63.71 ,     102984 ,   4477
06/01/23 ,   63.66 ,   63.53 ,   63.97 ,   63.09 ,   63.78 ,      99138 ,   5570
05/01/23 ,   63.73 ,   63.82 ,   64.11 ,   63.35 ,   64.10 ,      87988 ,   8041
04/01/23 ,   64.28 ,   63.92 ,   64.50 ,   63.15 ,   63.15 ,     107143 ,   7416
03/01/23 ,   63.57 ,   63.26 ,   63.61 ,   62.94 ,   63.37 ,     134580 ,   7149
02/01/23 ,   63.37 ,   63.42 ,   64.39 ,   62.90 ,   64.39 ,      96654 ,   4652
29/12/22 ,   64.42 ,   64.38 ,   64.54 ,   63.95 ,   64.37 ,      70893 ,   8061
28/12/22 ,   64.46 ,   63.93 ,   64.46 ,   63.69 ,   63.86 ,      94024 ,   4126
27/12/22 ,   64.29 ,   63.74 ,   64.30 ,   63.29 ,   63.82 ,     107008 ,   3265
26/12/22 ,   63.83 ,   62.60 ,   63.97 ,   62.23 ,   62.70 ,     119026 ,   5815
23/12/22 ,   62.52 ,   62.50 ,   62.63 ,   62.40 ,   62.53 ,      80840 ,   4941
22/12/22 ,   62.19 ,   62.18 ,   62.78 ,   61.86 ,   62.16 ,     155940 ,  10242
21/12/22 ,   62.16 ,   62.15 ,   62.27 ,   62.08 ,   62.15 ,     291503 ,  10253
20/12/22 ,   62.15 ,   62.17 ,   62.34 ,   61.92 ,   61.92 ,     175159 ,   5532
19/12/22 ,   61.92 ,   62.47 ,   63.14 ,   61.81 ,   63.13 ,     160763 ,   4006
16/12/22 ,   63.13 ,   63.21 ,   63.66 ,   62.76 ,   63.07 ,     621389 ,   9455
15/12/22 ,   63.11 ,   63.07 ,   63.25 ,   62.69 ,   63.07 ,     192186 ,   7556
14/12/22 ,   63.07 ,   63.25 ,   63.70 ,   63.07 ,   63.63 ,     229256 ,   7462
13/12/22 ,   63.61 ,   63.98 ,   64.51 ,   63.58 ,   63.87 ,     146489 ,  13005
12/12/22 ,   63.86 ,   64.17 ,   64.49 ,   63.86 ,   64.31 ,     113152 ,   5292
09/12/22 ,   64.46 ,   64.47 ,   64.72 ,   64.19 ,   64.19 ,      85659 ,   3330
08/12/22 ,   64.19 ,   64.35 ,   64.62 ,   64.19 ,   64.39 ,     100204 ,   9366
07/12/22 ,   64.39 ,   64.43 ,   64.72 ,   63.99 ,   64.47 ,     149399 ,   9407
06/12/22 ,   64.47 ,   64.39 ,   64.97 ,   64.15 ,   64.97 ,     178025 ,  10425
05/12/22 ,   64.97 ,   64.57 ,   65.10 ,   63.96 ,   64.59 ,     149043 ,   4536
02/12/22 ,   64.59 ,   64.00 ,   64.59 ,   63.64 ,   63.67 ,     136201 ,  12269
01/12/22 ,   63.68 ,   63.75 ,   64.08 ,   63.62 ,   63.96 ,     161326 ,  10360
30/11/22 ,   63.96 ,   64.05 ,   64.22 ,   63.86 ,   64.03 ,     149909 ,   8805
29/11/22 ,   64.08 ,   64.28 ,   65.05 ,   63.81 ,   63.91 ,     186579 ,   5192
28/11/22 ,   64.03 ,   63.93 ,   64.18 ,   63.67 ,   63.91 ,     103594 ,   2719
25/11/22 ,   63.91 ,   64.00 ,   64.18 ,   63.78 ,   64.12 ,      92624 ,   6211
24/11/22 ,   64.16 ,   64.30 ,   65.00 ,   64.12 ,   64.91 ,      60100 ,   1644
23/11/22 ,   64.91 ,   64.72 ,   65.15 ,   63.91 ,   64.27 ,     107083 ,   4782
22/11/22 ,   64.27 ,   64.19 ,   64.47 ,   63.57 ,   64.47 ,     134048 ,   6395
21/11/22 ,   64.47 ,   64.61 ,   65.29 ,   64.10 ,   64.11 ,     191494 ,   9909
18/11/22 ,   64.25 ,   64.31 ,   64.72 ,   64.11 ,   64.57 ,     187061 ,   4726
17/11/22 ,   64.47 ,   64.88 ,   65.76 ,   64.16 ,   64.46 ,     262699 ,   6731
16/11/22 ,   64.73 ,   64.83 ,   65.47 ,   64.55 ,   65.46 ,     157556 ,   4558
14/11/22 ,   65.48 ,   65.46 ,   65.70 ,   65.29 ,   65.70 ,     104050 ,   2688
11/11/22 ,   65.70 ,   65.62 ,   65.84 ,   65.18 ,   65.20 ,     165144 ,   5693
10/11/22 ,   65.20 ,   65.27 ,   65.48 ,   65.17 ,   65.24 ,     168073 ,   6859
09/11/22 ,   65.24 ,   65.32 ,   65.66 ,   65.09 ,   65.09 ,     133545 ,   7859
08/11/22 ,   65.09 ,   65.16 ,   65.47 ,   64.98 ,   65.10 ,     158133 ,   9546
07/11/22 ,   65.15 ,   65.10 ,   65.24 ,   64.97 ,   65.24 ,     107586 ,   6967
04/11/22 ,   65.29 ,   65.33 ,   65.60 ,   65.18 ,   65.49 ,     127313 ,   4544
03/11/22 ,   65.51 ,   65.69 ,   65.91 ,   65.49 ,   65.84 ,     158500 ,   3952
01/11/22 ,   65.84 ,   65.82 ,   66.11 ,   65.17 ,   66.11 ,     165832 ,   4597
31/10/22 ,   66.18 ,   66.37 ,   66.58 ,   65.95 ,   65.98 ,     144043 ,   4936
28/10/22 ,   66.26 ,   66.30 ,   66.62 ,   65.75 ,   66.62 ,     153439 ,   5540
27/10/22 ,   66.62 ,   66.40 ,   66.67 ,   65.66 ,   65.66 ,     151010 ,   7531
26/10/22 ,   66.00 ,   65.91 ,   66.23 ,   65.45 ,   65.45 ,     141587 ,   4583
25/10/22 ,   65.45 ,   65.36 ,   65.91 ,   64.67 ,   64.99 ,     188097 ,   5703
24/10/22 ,   64.99 ,   65.13 ,   65.46 ,   64.58 ,   65.29 ,     282500 ,  41299
21/10/22 ,   65.47 ,   65.29 ,   65.91 ,   64.59 ,   64.97 ,     139616 ,   6127
20/10/22 ,   64.97 ,   64.38 ,   65.20 ,   63.82 ,   63.90 ,     178610 ,   7623
19/10/22 ,   63.96 ,   63.91 ,   64.00 ,   63.62 ,   63.75 ,     136798 ,   8952
18/10/22 ,   64.11 ,   63.80 ,   64.11 ,   63.42 ,   63.57 ,     216591 ,  12691
17/10/22 ,   63.58 ,   63.80 ,   63.97 ,   63.40 ,   63.75 ,     146601 ,   8525
14/10/22 ,   63.97 ,   63.72 ,   64.05 ,   63.40 ,   63.40 ,     140703 ,   4371
13/10/22 ,   63.58 ,   63.53 ,   63.67 ,   63.36 ,   63.37 ,     139049 ,   5156
11/10/22 ,   63.37 ,   63.52 ,   63.72 ,   63.36 ,   63.46 ,     154690 ,   5775
10/10/22 ,   63.46 ,   63.52 ,   63.86 ,   63.36 ,   63.82 ,     169249 ,   5340
07/10/22 ,   63.66 ,   63.49 ,   63.76 ,   63.24 ,   63.46 ,     118922 ,  13433
06/10/22 ,   63.54 ,   63.31 ,   63.59 ,   63.14 ,   63.23 ,     204809 ,  15827
05/10/22 ,   63.22 ,   63.36 ,   63.81 ,   63.21 ,   63.81 ,     151155 ,   6264
04/10/22 ,   63.91 ,   63.40 ,   63.91 ,   63.09 ,   63.21 ,     178032 ,   9378
03/10/22 ,   63.25 ,   62.92 ,   63.34 ,   62.52 ,   62.88 ,     237698 ,   7104
30/09/22 ,   63.25 ,   63.14 ,   63.29 ,   62.96 ,   63.29 ,      86834 ,   7528
29/09/22 ,   63.12 ,   63.31 ,   63.82 ,   63.01 ,   63.16 ,     122617 ,   3919
28/09/22 ,   63.16 ,   63.25 ,   63.53 ,   63.13 ,   63.25 ,     130607 ,   4945
27/09/22 ,   63.14 ,   63.47 ,   63.83 ,   63.12 ,   63.18 ,     195963 ,   7256
26/09/22 ,   63.18 ,   63.36 ,   63.67 ,   63.13 ,   63.51 ,     188895 ,   2879
23/09/22 ,   63.51 ,   63.55 ,   63.88 ,   63.44 ,   63.88 ,     141883 ,   2704
22/09/22 ,   63.89 ,   63.69 ,   63.89 ,   63.58 ,   63.74 ,     191720 ,   8253
21/09/22 ,   63.88 ,   63.90 ,   64.14 ,   63.81 ,   63.82 ,     145680 ,   2498
20/09/22 ,   63.82 ,   63.94 ,   64.09 ,   63.80 ,   64.08 ,     134118 ,   3857
19/09/22 ,   64.09 ,   64.08 ,   64.33 ,   63.86 ,   64.20 ,     155209 ,   6730
16/09/22 ,   64.34 ,   63.96 ,   64.34 ,   63.53 ,   63.83 ,     245661 ,   7911
15/09/22 ,   63.66 ,   63.77 ,   64.30 ,   63.40 ,   63.80 ,     159175 ,   8774
14/09/22 ,   63.80 ,   63.67 ,   64.08 ,   63.33 ,   63.33 ,     140338 ,   6057
13/09/22 ,   63.58 ,   63.57 ,   63.81 ,   63.33 ,   63.51 ,      93176 ,   2734
12/09/22 ,   63.58 ,   63.50 ,   64.28 ,   63.25 ,   63.53 ,     157293 ,   5273
09/09/22 ,   63.53 ,   63.38 ,   63.54 ,   63.14 ,   63.29 ,     104835 ,   2821
08/09/22 ,   63.40 ,   63.42 ,   63.83 ,   63.22 ,   63.46 ,     126072 ,   2974
06/09/22 ,   63.44 ,   63.69 ,   64.10 ,   63.44 ,   63.90 ,     182224 ,   7946
05/09/22 ,   63.83 ,   63.92 ,   64.10 ,   63.76 ,   63.91 ,     118648 ,   2389
02/09/22 ,   63.97 ,   64.05 ,   64.46 ,   63.79 ,   63.95 ,     190158 ,   9306
01/09/22 ,   63.91 ,   64.02 ,   64.40 ,   63.66 ,   63.75 ,     277132 ,   6163
31/08/22 ,   64.36 ,   64.48 ,   64.86 ,   64.23 ,   64.86 ,     137602 ,   6950
30/08/22 ,   64.95 ,   64.80 ,   65.05 ,   64.51 ,   64.62 ,     130019 ,   6190
29/08/22 ,   64.50 ,   64.65 ,   64.86 ,   64.36 ,   64.49 ,     101363 ,   1847
26/08/22 ,   64.37 ,   64.49 ,   64.62 ,   64.37 ,   64.60 ,      98691 ,   3743
25/08/22 ,   64.37 ,   64.40 ,   64.52 ,   64.29 ,   64.52 ,     115057 ,   4771
24/08/22 ,   64.40 ,   64.54 ,   64.80 ,   64.36 ,   64.80 ,     141613 ,   4759
23/08/22 ,   64.80 ,   64.70 ,   64.80 ,   64.46 ,   64.62 ,      91119 ,   6276
22/08/22 ,   64.62 ,   64.38 ,   64.62 ,   64.28 ,   64.47 ,     136514 ,   7006
19/08/22 ,   64.47 ,   64.37 ,   64.54 ,   64.16 ,   64.36 ,     137547 ,  12778
18/08/22 ,   64.47 ,   64.48 ,   64.73 ,   64.13 ,   64.47 ,     147511 ,   6435
17/08/22 ,   64.73 ,   64.21 ,   64.83 ,   63.96 ,   64.08 ,     155214 ,   9032
16/08/22 ,   64.06 ,   64.28 ,   64.78 ,   63.96 ,   64.53 ,     220342 ,   8561
15/08/22 ,   64.53 ,   64.60 ,   65.01 ,   63.95 ,   63.96 ,     162988 ,   3179
12/08/22 ,   63.96 ,   63.96 ,   64.10 ,   63.44 ,   63.96 ,     151007 ,   2644
11/08/22 ,   63.96 ,   63.25 ,   64.61 ,   62.20 ,   62.98 ,     464819 ,   7366
10/08/22 ,   63.01 ,   63.06 ,   63.35 ,   62.90 ,   63.35 ,     254319 ,   5368
09/08/22 ,   63.36 ,   63.32 ,   63.49 ,   63.17 ,   63.25 ,     190883 ,   2967
08/08/22 ,   63.30 ,   63.39 ,   63.49 ,   63.26 ,   63.44 ,     221010 ,   3430
05/08/22 ,   63.44 ,   63.64 ,   64.14 ,   63.25 ,   63.97 ,     202500 ,   2651
04/08/22 ,   63.97 ,   64.17 ,   64.81 ,   63.97 ,   64.63 ,     204857 ,   6849
03/08/22 ,   64.63 ,   64.71 ,   65.30 ,   64.54 ,   65.23 ,     174239 ,   3895
02/08/22 ,   65.20 ,   65.01 ,   65.48 ,   64.69 ,   65.40 ,     137509 ,   4900
01/08/22 ,   65.33 ,   65.46 ,   65.98 ,   65.31 ,   65.98 ,     203381 ,   3825
29/07/22 ,   66.41 ,   66.14 ,   66.41 ,   65.91 ,   65.95 ,     146301 ,   3963
28/07/22 ,   65.91 ,   65.73 ,   65.91 ,   65.44 ,   65.62 ,      83838 ,   1336
27/07/22 ,   65.49 ,   65.40 ,   65.49 ,   65.30 ,   65.44 ,     121410 ,   4430
26/07/22 ,   65.31 ,   65.37 ,   65.48 ,   65.31 ,   65.43 ,     102160 ,   1933
25/07/22 ,   65.38 ,   65.20 ,   65.49 ,   65.00 ,   65.18 ,     187217 ,   4300
22/07/22 ,   65.12 ,   65.14 ,   65.27 ,   65.00 ,   65.18 ,     141622 ,   2413
21/07/22 ,   65.18 ,   65.28 ,   65.49 ,   65.18 ,   65.49 ,     162965 ,   2644
20/07/22 ,   65.32 ,   65.34 ,   65.74 ,   65.25 ,   65.47 ,     219732 ,   5155
19/07/22 ,   65.49 ,   65.48 ,   65.91 ,   65.38 ,   65.84 ,     161355 ,   6141
18/07/22 ,   65.64 ,   65.57 ,   65.72 ,   65.40 ,   65.53 ,     138881 ,   4980
15/07/22 ,   65.40 ,   65.33 ,   65.40 ,   65.27 ,   65.40 ,     225684 ,   7174
14/07/22 ,   65.40 ,   65.33 ,   65.55 ,   65.24 ,   65.31 ,     218366 ,   7210
13/07/22 ,   65.31 ,   65.31 ,   65.76 ,   65.24 ,   65.68 ,     213625 ,   3549
12/07/22 ,   65.97 ,   65.41 ,   65.97 ,   65.15 ,   65.71 ,     273770 ,   7893
11/07/22 ,   65.89 ,   65.77 ,   66.03 ,   65.59 ,   66.03 ,     252580 ,   6249
08/07/22 ,   66.06 ,   66.19 ,   66.72 ,   65.97 ,   66.72 ,     257098 ,   5037
07/07/22 ,   66.74 ,   66.56 ,   66.81 ,   66.34 ,   66.79 ,     391476 ,   9723
06/07/22 ,   66.92 ,   66.25 ,   67.14 ,   65.96 ,   66.25 ,     277905 ,   8967
05/07/22 ,   66.17 ,   66.17 ,   66.65 ,   65.93 ,   66.65 ,     397046 ,   8213
04/07/22 ,   66.86 ,   66.98 ,   67.44 ,   66.76 ,   67.28 ,     250547 ,   6791
01/07/22 ,   67.28 ,   67.43 ,   67.75 ,   66.99 ,   67.75 ,     384673 ,   7258
30/06/22 ,   67.80 ,   67.78 ,   68.14 ,   67.61 ,   68.10 ,     262945 ,   6360
29/06/22 ,   68.14 ,   68.15 ,   68.26 ,   68.04 ,   68.20 ,     173535 ,   6475
28/06/22 ,   68.25 ,   68.18 ,   68.29 ,   68.03 ,   68.25 ,     189872 ,   4985
27/06/22 ,   68.23 ,   68.26 ,   68.49 ,   68.20 ,   68.35 ,     162302 ,   3137
24/06/22 ,   68.35 ,   68.26 ,   68.57 ,   68.08 ,   68.35 ,     140761 ,   6308
23/06/22 ,   68.20 ,   68.21 ,   68.50 ,   68.07 ,   68.35 ,     110908 ,  11043
22/06/22 ,   68.49 ,   68.34 ,   68.51 ,   68.10 ,   68.48 ,     137732 ,   7238
21/06/22 ,   68.33 ,   68.37 ,   68.58 ,   68.15 ,   68.15 ,     133127 ,   4274
20/06/22 ,   68.14 ,   67.83 ,   68.26 ,   67.30 ,   67.60 ,     121562 ,   3792
17/06/22 ,   67.29 ,   67.62 ,   68.89 ,   67.29 ,   67.98 ,    1474041 ,  23127
15/06/22 ,   67.98 ,   68.03 ,   68.16 ,   67.95 ,   68.07 ,     203104 ,  13836
14/06/22 ,   68.07 ,   68.06 ,   68.20 ,   67.75 ,   68.00 ,     197680 ,  13483
13/06/22 ,   68.00 ,   67.86 ,   68.20 ,   67.45 ,   67.66 ,     223992 ,  11728
10/06/22 ,   67.67 ,   67.63 ,   67.81 ,   67.45 ,   67.67 ,     225972 ,   9644
09/06/22 ,   67.67 ,   67.70 ,   67.81 ,   67.48 ,   67.73 ,     171983 ,  10446
08/06/22 ,   67.73 ,   67.75 ,   67.96 ,   67.63 ,   67.75 ,     147279 ,   8736
07/06/22 ,   67.75 ,   67.73 ,   67.89 ,   67.57 ,   67.89 ,     227290 ,   8770
06/06/22 ,   68.01 ,   68.03 ,   68.19 ,   67.92 ,   67.98 ,     151436 ,   6655
03/06/22 ,   67.98 ,   68.00 ,   68.05 ,   67.94 ,   68.03 ,     102775 ,   2053
02/06/22 ,   67.94 ,   68.10 ,   68.16 ,   67.93 ,   68.16 ,     142195 ,   2982
01/06/22 ,   68.16 ,   68.09 ,   68.25 ,   67.46 ,   67.81 ,     142160 ,   4757
31/05/22 ,   67.90 ,   67.94 ,   68.20 ,   67.75 ,   68.19 ,     196300 ,  10113
30/05/22 ,   68.18 ,   68.28 ,   68.67 ,   67.56 ,   68.27 ,     186150 ,   5485
27/05/22 ,   68.11 ,   68.29 ,   68.46 ,   68.11 ,   68.33 ,     199523 ,  11519
26/05/22 ,   68.18 ,   67.94 ,   68.20 ,   67.56 ,   67.56 ,     222574 ,  11711
25/05/22 ,   67.56 ,   67.45 ,   67.77 ,   67.17 ,   67.24 ,     150200 ,   5243
24/05/22 ,   67.24 ,   67.18 ,   67.24 ,   67.09 ,   67.19 ,     163394 ,   3464
23/05/22 ,   67.19 ,   67.10 ,   67.19 ,   66.96 ,   67.08 ,     284751 ,   8676
20/05/22 ,   67.08 ,   67.03 ,   67.09 ,   66.90 ,   67.09 ,     138617 ,   5245
19/05/22 ,   67.09 ,   66.92 ,   67.15 ,   66.75 ,   67.15 ,     137412 ,   3856
18/05/22 ,   67.15 ,   67.18 ,   67.45 ,   67.04 ,   67.45 ,     146778 ,   4096
17/05/22 ,   67.46 ,   67.42 ,   67.55 ,   67.13 ,   67.51 ,     167430 ,   2766
16/05/22 ,   67.45 ,   67.11 ,   67.55 ,   66.63 ,   66.70 ,     157291 ,   2445
13/05/22 ,   66.63 ,   66.57 ,   66.70 ,   66.50 ,   66.55 ,      99950 ,   2350
12/05/22 ,   66.55 ,   66.57 ,   66.64 ,   66.48 ,   66.52 ,     134916 ,   3654
11/05/22 ,   66.52 ,   66.53 ,   66.64 ,   66.44 ,   66.56 ,      93640 ,   1524
10/05/22 ,   66.52 ,   66.44 ,   66.52 ,   66.34 ,   66.49 ,      97256 ,   1139
09/05/22 ,   66.49 ,   66.43 ,   66.53 ,   66.26 ,   66.26 ,      93238 ,   2755
06/05/22 ,   66.35 ,   66.43 ,   66.68 ,   66.35 ,   66.68 ,     124137 ,   3085
05/05/22 ,   66.57 ,   66.51 ,   66.64 ,   66.41 ,   66.57 ,     148146 ,   5449
04/05/22 ,   66.56 ,   66.50 ,   66.70 ,   66.31 ,   66.57 ,     106016 ,   2046
03/05/22 ,   66.39 ,   66.50 ,   66.64 ,   66.39 ,   66.57 ,      80927 ,   3877
02/05/22 ,   66.40 ,   66.66 ,   67.12 ,   66.39 ,   67.12 ,     100324 ,   2393
29/04/22 ,   66.38 ,   66.34 ,   66.39 ,   66.28 ,   66.39 ,     195867 ,   2073
28/04/22 ,   66.33 ,   66.10 ,   66.33 ,   65.99 ,   66.10 ,     106541 ,   3102
27/04/22 ,   65.98 ,   66.05 ,   66.19 ,   65.95 ,   66.12 ,     177979 ,   3717
26/04/22 ,   66.11 ,   66.06 ,   66.17 ,   65.92 ,   66.10 ,     112414 ,   2217
25/04/22 ,   66.10 ,   66.10 ,   66.19 ,   65.96 ,   66.02 ,     180894 ,   5121
22/04/22 ,   66.09 ,   66.09 ,   66.36 ,   66.04 ,   66.36 ,     154093 ,  10060
20/04/22 ,   66.06 ,   66.10 ,   66.36 ,   65.98 ,   66.32 ,      97233 ,   3429
19/04/22 ,   66.19 ,   66.15 ,   66.35 ,   66.03 ,   66.10 ,     123026 ,   1740
18/04/22 ,   66.14 ,   66.03 ,   66.14 ,   65.82 ,   65.92 ,     173708 ,   2946
14/04/22 ,   65.92 ,   65.79 ,   65.95 ,   65.70 ,   65.84 ,      95524 ,   2156
13/04/22 ,   65.97 ,   65.74 ,   66.09 ,   65.62 ,   65.84 ,      99305 ,   3028
12/04/22 ,   65.84 ,   65.71 ,   65.98 ,   65.53 ,   65.98 ,     126173 ,   6771
11/04/22 ,   65.98 ,   65.74 ,   65.98 ,   65.41 ,   65.76 ,     141484 ,   4029
08/04/22 ,   65.76 ,   65.74 ,   65.84 ,   65.59 ,   65.74 ,     142285 ,  12261
07/04/22 ,   65.49 ,   65.69 ,   65.91 ,   65.48 ,   65.62 ,     119027 ,   4326
06/04/22 ,   65.58 ,   65.76 ,   66.15 ,   65.48 ,   66.14 ,     145491 ,  10164
05/04/22 ,   66.14 ,   66.12 ,   66.21 ,   65.84 ,   66.10 ,     152848 ,   3181
04/04/22 ,   66.04 ,   65.96 ,   66.16 ,   65.57 ,   65.89 ,     142780 ,   2136
01/04/22 ,   65.88 ,   65.66 ,   65.88 ,   65.34 ,   65.60 ,     178403 ,   2942
31/03/22 ,   65.13 ,   65.31 ,   65.48 ,   65.13 ,   65.47 ,     144295 ,   3357
30/03/22 ,   65.38 ,   65.28 ,   65.46 ,   65.00 ,   65.12 ,     119820 ,   2695
29/03/22 ,   65.18 ,   65.09 ,   65.24 ,   64.71 ,   64.72 ,     108102 ,   2538
28/03/22 ,   64.72 ,   64.95 ,   65.10 ,   64.71 ,   64.98 ,     108712 ,   2502
25/03/22 ,   64.66 ,   64.71 ,   64.88 ,   64.47 ,   64.61 ,     158402 ,   5597
24/03/22 ,   64.54 ,   64.47 ,   64.61 ,   64.15 ,   64.52 ,     143469 ,   9877
23/03/22 ,   64.60 ,   64.62 ,   64.82 ,   64.34 ,   64.39 ,     102816 ,   5947
22/03/22 ,   64.30 ,   64.22 ,   64.57 ,   63.83 ,   63.92 ,     168241 ,   3835
21/03/22 ,   63.94 ,   63.76 ,   63.95 ,   63.30 ,   63.32 ,     124210 ,   6147
18/03/22 ,   63.32 ,   63.29 ,   63.45 ,   63.12 ,   63.12 ,     180402 ,   9074
17/03/22 ,   63.09 ,   63.25 ,   64.93 ,   62.66 ,   62.92 ,     269908 ,   7300
16/03/22 ,   62.92 ,   62.70 ,   62.94 ,   62.52 ,   62.57 ,     147648 ,   9741
15/03/22 ,   62.57 ,   62.69 ,   62.98 ,   62.45 ,   62.83 ,     184929 ,   5088
14/03/22 ,   62.76 ,   62.87 ,   63.14 ,   62.66 ,   63.14 ,     233963 ,   7023
11/03/22 ,   63.05 ,   63.11 ,   63.32 ,   62.93 ,   63.16 ,     302845 ,  17630
10/03/22 ,   63.12 ,   63.13 ,   63.25 ,   62.96 ,   63.14 ,     199290 ,   7042
09/03/22 ,   63.14 ,   63.12 ,   63.30 ,   62.77 ,   63.30 ,     157186 ,   6038
08/03/22 ,   62.96 ,   63.18 ,   63.33 ,   62.66 ,   63.32 ,     145407 ,   8301
07/03/22 ,   63.23 ,   63.33 ,   63.70 ,   63.06 ,   63.61 ,     231029 ,   9788
04/03/22 ,   63.41 ,   63.49 ,   63.83 ,   63.32 ,   63.41 ,     179448 ,   4989
03/03/22 ,   63.43 ,   63.43 ,   63.94 ,   63.25 ,   63.54 ,     218274 ,   4122
02/03/22 ,   63.49 ,   63.75 ,   64.68 ,   63.37 ,   64.68 ,     323060 ,   3297
25/02/22 ,   64.80 ,   64.48 ,   64.84 ,   64.02 ,   64.02 ,     189177 ,   7812
24/02/22 ,   63.99 ,   64.20 ,   64.46 ,   62.89 ,   64.33 ,     233729 ,  18597
23/02/22 ,   64.33 ,   64.51 ,   64.71 ,   64.29 ,   64.53 ,     160311 ,   7983
22/02/22 ,   64.44 ,   64.36 ,   64.56 ,   64.11 ,   64.11 ,     142375 ,   4877
21/02/22 ,   64.11 ,   64.23 ,   64.72 ,   64.11 ,   64.47 ,     173458 ,   5917
18/02/22 ,   64.47 ,   64.55 ,   64.88 ,   64.37 ,   64.84 ,     226492 ,   7255
17/02/22 ,   64.72 ,   64.62 ,   64.88 ,   64.48 ,   64.63 ,     157815 ,   7837
16/02/22 ,   64.54 ,   64.57 ,   65.10 ,   64.38 ,   64.54 ,     216358 ,   6649
15/02/22 ,   64.45 ,   64.66 ,   64.87 ,   64.45 ,   64.72 ,     203198 ,   4750
14/02/22 ,   64.72 ,   64.89 ,   64.98 ,   64.72 ,   64.88 ,     146460 ,   5429
11/02/22 ,   64.86 ,   65.00 ,   65.17 ,   64.84 ,   65.02 ,     189258 ,  10019
10/02/22 ,   65.00 ,   64.98 ,   65.10 ,   64.93 ,   65.08 ,     129535 ,   7858
09/02/22 ,   65.10 ,   65.00 ,   65.10 ,   64.92 ,   65.08 ,     104253 ,   4242
08/02/22 ,   65.07 ,   64.97 ,   65.13 ,   64.84 ,   65.05 ,     150593 ,   8544
07/02/22 ,   65.05 ,   65.08 ,   65.13 ,   64.97 ,   65.03 ,     145655 ,   7532
04/02/22 ,   65.03 ,   64.97 ,   65.12 ,   64.81 ,   64.93 ,     178333 ,   2350
03/02/22 ,   64.93 ,   64.89 ,   65.20 ,   64.67 ,   64.92 ,     200678 ,   9053
02/02/22 ,   64.92 ,   64.95 ,   65.20 ,   64.75 ,   64.91 ,     129683 ,   7832
01/02/22 ,   64.91 ,   64.97 ,   65.13 ,   64.88 ,   65.13 ,     167805 ,   2438
31/01/22 ,   65.10 ,   65.00 ,   65.23 ,   64.89 ,   64.97 ,     158589 ,   2668
28/01/22 ,   64.97 ,   64.92 ,   65.10 ,   64.64 ,   64.64 ,     129280 ,  18927
27/01/22 ,   64.64 ,   64.67 ,   64.90 ,   64.54 ,   64.58 ,     173884 ,  15198
26/01/22 ,   64.58 ,   64.68 ,   64.90 ,   64.46 ,   64.90 ,     305926 ,   7634
25/01/22 ,   64.95 ,   65.02 ,   65.31 ,   64.83 ,   65.12 ,     230654 ,   5820
24/01/22 ,   65.10 ,   65.15 ,   65.44 ,   64.93 ,   65.31 ,     172311 ,   5280
21/01/22 ,   65.27 ,   65.20 ,   65.49 ,   64.97 ,   64.97 ,     183628 ,   7213
20/01/22 ,   64.97 ,   64.88 ,   64.97 ,   64.65 ,   64.84 ,     351260 ,  10961
19/01/22 ,   64.83 ,   64.73 ,   64.90 ,   64.61 ,   64.61 ,     182874 ,   4081
18/01/22 ,   64.56 ,   64.65 ,   64.91 ,   64.43 ,   64.74 ,     198041 ,   5911
17/01/22 ,   64.74 ,   64.80 ,   64.97 ,   64.68 ,   64.73 ,     166019 ,   5776
14/01/22 ,   64.74 ,   64.72 ,   64.97 ,   64.58 ,   64.62 ,     203613 ,   4391
13/01/22 ,   64.57 ,   64.38 ,   64.63 ,   64.28 ,   64.41 ,     126460 ,   5790
12/01/22 ,   64.40 ,   64.29 ,   64.64 ,   64.04 ,   64.04 ,     148102 ,   2451
11/01/22 ,   64.19 ,   64.01 ,   64.60 ,   63.75 ,   64.22 ,     126665 ,   4197
10/01/22 ,   64.00 ,   63.91 ,   64.19 ,   63.67 ,   63.82 ,     150188 ,   8821
07/01/22 ,   63.82 ,   63.70 ,   64.01 ,   63.55 ,   63.86 ,     228580 ,   4327
06/01/22 ,   63.82 ,   64.15 ,   64.48 ,   63.67 ,   64.36 ,     198001 ,   4491
05/01/22 ,   64.31 ,   64.49 ,   64.65 ,   64.30 ,   64.64 ,     164626 ,   3800
04/01/22 ,   64.63 ,   64.62 ,   64.75 ,   64.31 ,   64.75 ,     136777 ,   2096
03/01/22 ,   64.74 ,   64.80 ,   65.12 ,   64.55 ,   65.04 ,     139233 ,   2138
30/12/21 ,   64.74 ,   64.66 ,   64.97 ,   64.48 ,   64.70 ,     219149 ,   1721
29/12/21 ,   64.64 ,   64.55 ,   64.74 ,   64.29 ,   64.53 ,     416340 ,   7335
28/12/21 ,   64.61 ,   64.28 ,   64.63 ,   64.10 ,   64.29 ,     252958 ,   9358
27/12/21 ,   64.25 ,   64.06 ,   64.28 ,   63.75 ,   64.01 ,     232439 ,   6675
23/12/21 ,   64.01 ,   63.90 ,   64.11 ,   63.71 ,   64.02 ,     250215 ,   9136
22/12/21 ,   63.86 ,   63.82 ,   64.04 ,   63.70 ,   64.03 ,     253635 ,   7959
21/12/21 ,   63.87 ,   63.70 ,   64.04 ,   63.35 ,   63.67 ,     197677 ,   5106
20/12/21 ,   63.48 ,   63.46 ,   63.75 ,   63.33 ,   63.65 ,     276219 ,  10076
17/12/21 ,   63.65 ,   63.40 ,   63.77 ,   63.28 ,   63.77 ,     178916 ,  10962
16/12/21 ,   63.77 ,   63.58 ,   63.87 ,   63.37 ,   63.48 ,     223052 ,  11384
15/12/21 ,   63.37 ,   63.55 ,   63.91 ,   63.28 ,   63.91 ,     265883 ,   9809
14/12/21 ,   63.86 ,   63.82 ,   64.17 ,   63.66 ,   63.89 ,     146634 ,  10913
13/12/21 ,   63.85 ,   63.79 ,   64.15 ,   63.53 ,   63.91 ,     262069 ,  10029
10/12/21 ,   63.91 ,   63.80 ,   64.16 ,   63.57 ,   63.73 ,     194646 ,   9814
09/12/21 ,   63.88 ,   63.70 ,   63.96 ,   63.25 ,   63.40 ,     177058 ,   7300
08/12/21 ,   63.40 ,   63.30 ,   63.75 ,   62.96 ,   63.11 ,     188018 ,   7778
07/12/21 ,   63.06 ,   62.96 ,   63.11 ,   62.66 ,   62.81 ,     165181 ,   3670
06/12/21 ,   62.81 ,   62.65 ,   62.96 ,   62.51 ,   62.53 ,     157135 ,   2808
03/12/21 ,   62.53 ,   62.40 ,   62.55 ,   61.91 ,   62.30 ,     310807 ,   3164
02/12/21 ,   62.14 ,   62.17 ,   62.48 ,   61.94 ,   62.44 ,     159049 ,   1826
01/12/21 ,   62.33 ,   62.15 ,   62.33 ,   61.92 ,   62.13 ,     153882 ,   2325
30/11/21 ,   62.14 ,   61.91 ,   62.50 ,   61.28 ,   61.75 ,     266616 ,   3149
29/11/21 ,   61.86 ,   61.48 ,   61.86 ,   61.10 ,   61.28 ,     177058 ,   1592
26/11/21 ,   61.10 ,   61.28 ,   61.67 ,   61.10 ,   61.59 ,     226090 ,   3766
25/11/21 ,   61.56 ,   61.52 ,   61.75 ,   61.36 ,   61.52 ,     158413 ,   1158
24/11/21 ,   61.52 ,   61.57 ,   61.85 ,   61.31 ,   61.59 ,     146922 ,   2324
23/11/21 ,   61.59 ,   61.79 ,   61.99 ,   61.59 ,   61.75 ,     174013 ,   2619
22/11/21 ,   61.88 ,   61.89 ,   62.13 ,   61.71 ,   62.07 ,     195914 ,   2035
19/11/21 ,   61.82 ,   61.88 ,   62.47 ,   61.57 ,   62.21 ,     305059 ,   4394
18/11/21 ,   62.65 ,   62.84 ,   63.18 ,   62.34 ,   62.63 ,     202497 ,   3466
17/11/21 ,   62.62 ,   62.51 ,   62.92 ,   61.86 ,   61.98 ,     116266 ,   4311
16/11/21 ,   61.98 ,   61.82 ,   62.02 ,   61.48 ,   61.48 ,     110342 ,   2022
12/11/21 ,   61.29 ,   61.73 ,   61.93 ,   61.29 ,   61.71 ,     202715 ,   5062
11/11/21 ,   61.71 ,   61.37 ,   61.73 ,   61.13 ,   61.28 ,     111364 ,   4225
10/11/21 ,   61.28 ,   61.00 ,   61.28 ,   60.64 ,   60.64 ,     105106 ,   2124
09/11/21 ,   60.64 ,   60.81 ,   61.00 ,   60.64 ,   60.81 ,     183589 ,   3794
08/11/21 ,   60.77 ,   60.80 ,   61.28 ,   60.60 ,   61.28 ,     194649 ,   2886
05/11/21 ,   61.10 ,   61.09 ,   61.23 ,   60.85 ,   61.22 ,     174739 ,  12312
04/11/21 ,   61.26 ,   61.07 ,   61.28 ,   60.75 ,   60.77 ,     122588 ,   2756
03/11/21 ,   60.76 ,   60.81 ,   61.75 ,   60.20 ,   61.75 ,     387986 ,   4172
01/11/21 ,   61.11 ,   61.42 ,   61.75 ,   61.11 ,   61.75 ,     153248 ,   3106
29/10/21 ,   61.43 ,   61.08 ,   61.43 ,   60.77 ,   61.36 ,     233338 ,   2696
28/10/21 ,   60.90 ,   60.84 ,   61.23 ,   60.48 ,   61.23 ,     293565 ,   3363
27/10/21 ,   61.13 ,   61.28 ,   61.45 ,   61.12 ,   61.31 ,     163306 ,   2430
26/10/21 ,   61.55 ,   61.40 ,   61.55 ,   61.12 ,   61.48 ,     174065 ,   4430
25/10/21 ,   61.50 ,   61.61 ,   61.77 ,   61.46 ,   61.77 ,     116875 ,   5301
22/10/21 ,   61.65 ,   61.69 ,   61.86 ,   61.58 ,   61.82 ,     182761 ,   7633
21/10/21 ,   61.75 ,   61.80 ,   61.89 ,   61.65 ,   61.89 ,     162147 ,   4032
20/10/21 ,   61.86 ,   61.81 ,   61.97 ,   61.63 ,   61.97 ,      97161 ,   1295
19/10/21 ,   61.68 ,   61.85 ,   62.02 ,   61.65 ,   61.91 ,     103538 ,   4829
18/10/21 ,   61.89 ,   61.86 ,   61.94 ,   61.75 ,   61.91 ,      95788 ,   3275
15/10/21 ,   61.91 ,   61.90 ,   61.94 ,   61.86 ,   61.92 ,     149771 ,   2923
14/10/21 ,   61.91 ,   61.84 ,   61.91 ,   61.65 ,   61.85 ,     134624 ,   2954
13/10/21 ,   61.66 ,   61.71 ,   61.86 ,   61.53 ,   61.85 ,     126456 ,   4149
11/10/21 ,   61.82 ,   61.71 ,   61.82 ,   61.59 ,   61.65 ,      56261 ,   2002
08/10/21 ,   61.71 ,   61.66 ,   61.91 ,   61.43 ,   61.43 ,      88862 ,   2763
07/10/21 ,   61.70 ,   61.84 ,   61.90 ,   61.70 ,   61.75 ,      85863 ,   3268
06/10/21 ,   61.52 ,   61.51 ,   61.58 ,   61.19 ,   61.19 ,      93891 ,   4761
05/10/21 ,   61.09 ,   61.21 ,   61.31 ,   61.08 ,   61.15 ,     216415 ,   9453
04/10/21 ,   61.08 ,   61.09 ,   61.23 ,   60.93 ,   61.21 ,     181209 ,   2838
01/10/21 ,   61.22 ,   61.29 ,   61.52 ,   61.09 ,   61.52 ,     177909 ,   9640
30/09/21 ,   61.53 ,   61.51 ,   61.56 ,   61.44 ,   61.53 ,     258269 ,  34319
29/09/21 ,   61.50 ,   61.51 ,   61.54 ,   61.48 ,   61.51 ,     136091 ,   8655
28/09/21 ,   61.54 ,   61.55 ,   61.65 ,   61.48 ,   61.54 ,     198088 ,  22646
27/09/21 ,   61.52 ,   61.65 ,   61.84 ,   61.52 ,   61.62 ,     149691 ,  16622
24/09/21 ,   61.57 ,   61.66 ,   61.86 ,   61.52 ,   61.72 ,     109947 ,   7614
23/09/21 ,   61.75 ,   61.85 ,   62.11 ,   61.65 ,   61.80 ,     149471 ,   3412
22/09/21 ,   61.81 ,   61.90 ,   62.05 ,   61.81 ,   61.91 ,     171070 ,   6220
21/09/21 ,   61.69 ,   61.81 ,   61.97 ,   61.51 ,   61.89 ,     213098 ,   4365
20/09/21 ,   61.69 ,   61.86 ,   62.11 ,   61.52 ,   62.11 ,     134321 ,   5221
17/09/21 ,   62.03 ,   61.90 ,   62.23 ,   61.72 ,   62.16 ,     268152 ,   9351
16/09/21 ,   62.03 ,   62.09 ,   62.36 ,   61.90 ,   62.36 ,     202240 ,   6005
15/09/21 ,   62.11 ,   62.13 ,   62.36 ,   61.92 ,   62.29 ,      86613 ,   4367
14/09/21 ,   62.17 ,   62.06 ,   62.29 ,   61.69 ,   62.29 ,     162634 ,   4270
13/09/21 ,   62.29 ,   62.29 ,   62.47 ,   62.11 ,   62.11 ,     146243 ,   4692
10/09/21 ,   61.91 ,   61.89 ,   62.11 ,   61.47 ,   61.47 ,     203686 ,   6156
09/09/21 ,   61.46 ,   61.51 ,   61.69 ,   61.13 ,   61.19 ,     146457 ,   4799
08/09/21 ,   61.19 ,   61.65 ,   62.10 ,   61.12 ,   62.10 ,     212776 ,   4247
06/09/21 ,   61.86 ,   62.06 ,   62.24 ,   61.81 ,   62.10 ,      86461 ,   1832
03/09/21 ,   62.10 ,   62.11 ,   62.52 ,   61.94 ,   62.52 ,     222435 ,   8761
02/09/21 ,   62.38 ,   62.34 ,   63.12 ,   62.05 ,   63.12 ,     201923 ,   6577
01/09/21 ,   63.15 ,   63.01 ,   63.33 ,   62.86 ,   63.33 ,     122440 ,   8068
31/08/21 ,   62.86 ,   62.92 ,   63.14 ,   62.69 ,   63.12 ,     115446 ,   4012
30/08/21 ,   62.68 ,   63.03 ,   63.28 ,   62.66 ,   62.75 ,     133260 ,   6218
27/08/21 ,   62.75 ,   62.68 ,   62.78 ,   62.55 ,   62.55 ,     109707 ,   6261
26/08/21 ,   62.48 ,   62.57 ,   62.69 ,   62.27 ,   62.35 ,     172023 ,   5995
25/08/21 ,   62.27 ,   62.35 ,   62.47 ,   62.02 ,   62.47 ,     113734 ,   5660
24/08/21 ,   62.22 ,   62.35 ,   62.49 ,   62.19 ,   62.28 ,     102302 ,   4891
23/08/21 ,   62.27 ,   62.27 ,   62.50 ,   61.99 ,   62.29 ,      79854 ,   1945
20/08/21 ,   62.29 ,   62.27 ,   62.29 ,   62.10 ,   62.25 ,      98794 ,   4717
19/08/21 ,   62.25 ,   62.16 ,   62.40 ,   61.44 ,   62.08 ,     141156 ,   3104
18/08/21 ,   62.19 ,   62.32 ,   62.51 ,   62.16 ,   62.30 ,     142735 ,   4686
17/08/21 ,   62.35 ,   62.10 ,   62.51 ,   61.52 ,   62.29 ,     168153 ,   3603
16/08/21 ,   62.29 ,   62.49 ,   62.80 ,   62.29 ,   62.72 ,     144852 ,   3828
13/08/21 ,   62.72 ,   62.55 ,   62.80 ,   62.49 ,   62.51 ,     132818 ,   2590
12/08/21 ,   62.51 ,   62.52 ,   62.86 ,   62.36 ,   62.63 ,      84768 ,   1699
11/08/21 ,   62.62 ,   62.73 ,   62.90 ,   62.55 ,   62.55 ,     116764 ,   2297
10/08/21 ,   62.42 ,   62.52 ,   62.90 ,   62.42 ,   62.55 ,     117444 ,   3181
09/08/21 ,   62.51 ,   62.52 ,   63.05 ,   62.29 ,   63.05 ,     119711 ,   3028
06/08/21 ,   62.55 ,   62.81 ,   63.17 ,   62.53 ,   63.12 ,     153845 ,   3914
05/08/21 ,   63.09 ,   63.15 ,   63.28 ,   63.01 ,   63.12 ,     218137 ,   4683
04/08/21 ,   63.12 ,   63.21 ,   63.76 ,   62.86 ,   63.30 ,     165582 ,   3050
03/08/21 ,   63.25 ,   63.40 ,   63.59 ,   63.18 ,   63.52 ,     121394 ,   5996
02/08/21 ,   63.58 ,   63.55 ,   64.02 ,   63.19 ,   64.00 ,     100815 ,   2035
30/07/21 ,   63.69 ,   63.63 ,   63.75 ,   63.44 ,   63.58 ,      92948 ,   1716
29/07/21 ,   63.58 ,   63.45 ,   63.60 ,   63.25 ,   63.25 ,     144101 ,   2066
28/07/21 ,   63.23 ,   63.28 ,   63.65 ,   63.08 ,   63.58 ,     225588 ,   7991
27/07/21 ,   63.58 ,   63.44 ,   63.63 ,   63.25 ,   63.46 ,     205325 ,   6241
26/07/21 ,   63.36 ,   63.42 ,   63.61 ,   63.14 ,   63.57 ,     154879 ,   3585
23/07/21 ,   63.52 ,   63.46 ,   63.58 ,   63.25 ,   63.55 ,      86728 ,   2874
22/07/21 ,   63.33 ,   63.39 ,   63.59 ,   63.25 ,   63.25 ,     113417 ,   1374
21/07/21 ,   63.46 ,   63.40 ,   63.63 ,   63.22 ,   63.55 ,     121769 ,   2390
20/07/21 ,   63.22 ,   63.33 ,   63.65 ,   63.18 ,   63.44 ,     121422 ,   4042
19/07/21 ,   63.33 ,   63.36 ,   63.69 ,   63.08 ,   63.25 ,     146437 ,   4433
16/07/21 ,   63.23 ,   63.22 ,   63.40 ,   63.08 ,   63.10 ,     103310 ,   2975
15/07/21 ,   62.96 ,   63.26 ,   63.70 ,   62.96 ,   63.23 ,     187482 ,   2480
14/07/21 ,   63.02 ,   62.76 ,   63.12 ,   62.29 ,   62.47 ,     164672 ,   4262
13/07/21 ,   62.24 ,   61.94 ,   62.47 ,   61.46 ,   61.77 ,     210322 ,   2488
12/07/21 ,   61.77 ,   61.81 ,   62.05 ,   61.46 ,   61.81 ,     208796 ,   2636
08/07/21 ,   61.73 ,   61.65 ,   61.93 ,   61.45 ,   61.75 ,     102480 ,   2075
07/07/21 ,   61.54 ,   61.89 ,   62.26 ,   61.48 ,   61.95 ,     117041 ,   3608
06/07/21 ,   61.82 ,   61.83 ,   62.06 ,   61.47 ,   61.47 ,     124990 ,   1633
05/07/21 ,   61.51 ,   60.99 ,   61.52 ,   60.72 ,   61.13 ,     132829 ,   1483
02/07/21 ,   61.09 ,   60.78 ,   61.12 ,   60.59 ,   60.95 ,     209543 ,   3256
01/07/21 ,   60.80 ,   60.73 ,   61.33 ,   60.27 ,   61.33 ,     321438 ,   6111
30/06/21 ,   61.23 ,   61.03 ,   61.61 ,   60.47 ,   61.20 ,     114410 ,   2516
29/06/21 ,   61.20 ,   61.28 ,   61.45 ,   61.02 ,   61.28 ,     131979 ,   2496
28/06/21 ,   61.28 ,   60.43 ,   61.32 ,   59.53 ,   60.37 ,     348273 ,   6157
25/06/21 ,   61.21 ,   60.90 ,   61.63 ,   59.89 ,   61.56 ,     333570 ,   5475
24/06/21 ,   61.33 ,   61.69 ,   62.07 ,   61.28 ,   61.87 ,     150013 ,   1541
23/06/21 ,   61.84 ,   61.92 ,   62.18 ,   61.84 ,   62.14 ,     156984 ,   1874
22/06/21 ,   62.25 ,   62.07 ,   62.29 ,   61.90 ,   62.29 ,     237206 ,   3905
21/06/21 ,   62.15 ,   62.10 ,   62.22 ,   61.87 ,   62.06 ,     141648 ,   1704
18/06/21 ,   62.12 ,   61.76 ,   62.12 ,   61.45 ,   61.86 ,     181355 ,   2484
17/06/21 ,   61.86 ,   61.81 ,   62.16 ,   61.57 ,   61.87 ,     191476 ,   2384
16/06/21 ,   61.92 ,   62.05 ,   62.36 ,   61.65 ,   62.08 ,     195069 ,   3534
15/06/21 ,   61.99 ,   62.11 ,   62.54 ,   61.71 ,   62.40 ,     127392 ,   4070
14/06/21 ,   62.40 ,   62.45 ,   62.53 ,   62.34 ,   62.50 ,     153517 ,   2612
11/06/21 ,   62.50 ,   62.53 ,   62.67 ,   62.42 ,   62.58 ,     145379 ,   1574
10/06/21 ,   62.66 ,   62.71 ,   62.78 ,   62.65 ,   62.74 ,      68215 ,   1257
09/06/21 ,   62.65 ,   62.68 ,   62.79 ,   62.57 ,   62.74 ,     127775 ,   3701
08/06/21 ,   62.53 ,   62.51 ,   62.86 ,   61.89 ,   62.16 ,     193920 ,   2850
07/06/21 ,   62.21 ,   61.94 ,   62.27 ,   61.67 ,   61.68 ,     145765 ,   1413
04/06/21 ,   61.68 ,   61.81 ,   61.95 ,   61.66 ,   61.94 ,     128616 ,   1270
02/06/21 ,   61.69 ,   61.81 ,   62.13 ,   61.57 ,   61.57 ,     175618 ,   1719
01/06/21 ,   61.57 ,   62.07 ,   62.46 ,   61.57 ,   62.23 ,     182030 ,   3839
31/05/21 ,   62.26 ,   62.23 ,   62.47 ,   62.16 ,   62.20 ,     105697 ,   3860
28/05/21 ,   62.20 ,   62.17 ,   62.49 ,   61.85 ,   61.85 ,      87898 ,   2639
27/05/21 ,   61.79 ,   61.84 ,   62.00 ,   61.71 ,   61.75 ,      83253 ,   1814
26/05/21 ,   61.75 ,   61.70 ,   61.80 ,   61.51 ,   61.80 ,     138310 ,   1809
25/05/21 ,   61.61 ,   61.79 ,   61.92 ,   61.55 ,   61.88 ,      82703 ,   1270
24/05/21 ,   61.89 ,   61.71 ,   61.92 ,   61.46 ,   61.53 ,     180906 ,   2933
21/05/21 ,   61.65 ,   61.65 ,   61.86 ,   61.43 ,   61.63 ,     116174 ,   5325
20/05/21 ,   61.07 ,   61.59 ,   61.91 ,   61.06 ,   61.37 ,     172363 ,   5730
19/05/21 ,   61.36 ,   60.92 ,   61.63 ,   60.76 ,   60.88 ,     136179 ,   4952
18/05/21 ,   60.82 ,   60.83 ,   61.03 ,   60.68 ,   60.81 ,     155857 ,   3603
17/05/21 ,   60.82 ,   60.97 ,   61.28 ,   60.65 ,   61.23 ,     265427 ,   9120
14/05/21 ,   61.46 ,   61.46 ,   62.05 ,   61.27 ,   62.05 ,     347623 ,   4453
13/05/21 ,   62.06 ,   62.06 ,   62.48 ,   61.75 ,   62.15 ,     174180 ,   3213
12/05/21 ,   62.13 ,   62.36 ,   62.70 ,   62.07 ,   62.49 ,     172551 ,   3708
11/05/21 ,   62.35 ,   62.51 ,   62.77 ,   62.22 ,   62.52 ,     160239 ,   3260
10/05/21 ,   62.84 ,   62.65 ,   63.05 ,   62.50 ,   62.88 ,     139892 ,   8925
07/05/21 ,   62.69 ,   62.84 ,   63.28 ,   62.67 ,   63.02 ,     133562 ,   3777
06/05/21 ,   62.94 ,   63.10 ,   63.40 ,   62.94 ,   63.18 ,     167337 ,  11439
05/05/21 ,   63.18 ,   63.09 ,   63.48 ,   62.94 ,   63.48 ,     250354 ,   4614
04/05/21 ,   63.48 ,   63.12 ,   63.52 ,   62.52 ,   63.12 ,     178836 ,   2957
03/05/21 ,   63.09 ,   63.15 ,   63.49 ,   62.98 ,   63.49 ,     218832 ,   6080
30/04/21 ,   63.61 ,   63.63 ,   63.88 ,   63.47 ,   63.88 ,     501273 ,  16937
29/04/21 ,   63.86 ,   63.88 ,   64.57 ,   63.28 ,   64.57 ,     359404 ,   6457
28/04/21 ,   64.40 ,   64.46 ,   64.59 ,   64.30 ,   64.54 ,     155835 ,   4369
27/04/21 ,   64.49 ,   64.37 ,   64.62 ,   64.18 ,   64.30 ,     250765 ,   5459
26/04/21 ,   64.21 ,   64.28 ,   64.65 ,   64.16 ,   64.29 ,     247873 ,   5676
23/04/21 ,   64.21 ,   64.47 ,   64.70 ,   64.21 ,   64.65 ,     200467 ,  10761
22/04/21 ,   64.72 ,   64.57 ,   64.72 ,   64.18 ,   64.45 ,     180987 ,   5733
20/04/21 ,   64.45 ,   64.46 ,   64.66 ,   64.22 ,   64.64 ,     258817 ,   5277
19/04/21 ,   64.68 ,   64.59 ,   64.77 ,   64.37 ,   64.77 ,     132540 ,   3659
16/04/21 ,   64.75 ,   64.66 ,   64.78 ,   64.55 ,   64.66 ,     143994 ,   2941
15/04/21 ,   64.72 ,   64.66 ,   64.93 ,   64.47 ,   64.93 ,     127007 ,   2190
14/04/21 ,   64.72 ,   64.81 ,   65.24 ,   64.46 ,   65.23 ,     206053 ,   5515
13/04/21 ,   65.23 ,   65.20 ,   65.23 ,   64.94 ,   65.12 ,     126402 ,   4624
12/04/21 ,   64.89 ,   64.95 ,   65.14 ,   64.72 ,   64.72 ,     135837 ,   3835
09/04/21 ,   64.72 ,   64.72 ,   64.86 ,   64.37 ,   64.52 ,     164999 ,   4619
08/04/21 ,   64.18 ,   64.49 ,   64.89 ,   64.13 ,   64.35 ,     148588 ,   2917
07/04/21 ,   64.13 ,   64.18 ,   64.47 ,   64.09 ,   64.27 ,     173847 ,   2501
06/04/21 ,   64.24 ,   64.46 ,   65.04 ,   63.88 ,   64.72 ,     244176 ,   3151
05/04/21 ,   64.69 ,   64.85 ,   65.28 ,   64.64 ,   64.90 ,     197606 ,   3794
01/04/21 ,   64.94 ,   64.68 ,   64.99 ,   64.46 ,   64.52 ,     131226 ,   2897
31/03/21 ,   64.68 ,   64.64 ,   64.72 ,   64.19 ,   64.57 ,     263297 ,   4909
30/03/21 ,   64.44 ,   64.22 ,   64.61 ,   63.86 ,   63.86 ,     535428 ,   4989
29/03/21 ,   63.88 ,   63.90 ,   64.16 ,   63.61 ,   64.16 ,     332723 ,   5907
26/03/21 ,   64.16 ,   64.14 ,   64.17 ,   63.97 ,   63.97 ,     204908 ,   4004
25/03/21 ,   63.88 ,   63.76 ,   63.97 ,   63.01 ,   63.94 ,     236089 ,   5201
24/03/21 ,   63.88 ,   63.63 ,   63.97 ,   63.31 ,   63.48 ,     156959 ,   3741
23/03/21 ,   63.48 ,   63.68 ,   63.96 ,   63.48 ,   63.95 ,     223915 ,   6272
22/03/21 ,   63.89 ,   63.70 ,   63.97 ,   63.58 ,   63.97 ,     161438 ,   5760
19/03/21 ,   63.68 ,   63.66 ,   63.97 ,   63.42 ,   63.54 ,    2406675 ,  16731
18/03/21 ,   63.46 ,   63.46 ,   63.82 ,   63.01 ,   63.82 ,     321342 ,  12431
17/03/21 ,   63.82 ,   63.83 ,   64.17 ,   63.43 ,   63.82 ,     338636 ,   5905
16/03/21 ,   63.61 ,   64.28 ,   64.72 ,   63.31 ,   64.70 ,     321279 ,   4330
15/03/21 ,   64.57 ,   64.91 ,   65.28 ,   64.57 ,   65.20 ,     280608 ,   5625
12/03/21 ,   64.97 ,   65.00 ,   65.28 ,   64.86 ,   65.27 ,     261978 ,   5863
11/03/21 ,   65.28 ,   65.33 ,   65.49 ,   65.01 ,   65.46 ,     233385 ,   7235
10/03/21 ,   65.33 ,   65.31 ,   65.70 ,   64.84 ,   65.27 ,     216206 ,   6244
09/03/21 ,   65.12 ,   65.07 ,   65.23 ,   64.66 ,   65.00 ,     168990 ,   4117
08/03/21 ,   64.66 ,   64.81 ,   65.27 ,   64.30 ,   64.62 ,     267346 ,   7142
05/03/21 ,   64.62 ,   64.35 ,   64.66 ,   64.13 ,   64.61 ,     222548 ,   8474
04/03/21 ,   64.41 ,   64.28 ,   64.62 ,   64.05 ,   64.17 ,     180482 ,   7033
03/03/21 ,   64.05 ,   64.15 ,   64.25 ,   63.94 ,   64.17 ,     201742 ,   4775
02/03/21 ,   64.16 ,   64.20 ,   64.57 ,   64.11 ,   64.57 ,     229891 ,   8449
01/03/21 ,   64.29 ,   64.48 ,   64.62 ,   64.18 ,   64.44 ,     197568 ,   6168
26/02/21 ,   64.06 ,   64.02 ,   64.17 ,   63.82 ,   64.16 ,     296919 ,   6858
25/02/21 ,   64.15 ,   64.10 ,   64.34 ,   63.95 ,   64.18 ,     193341 ,   5059
24/02/21 ,   64.08 ,   64.04 ,   64.15 ,   63.62 ,   63.93 ,     223532 ,   8796
23/02/21 ,   63.95 ,   63.97 ,   64.19 ,   63.40 ,   63.48 ,     469926 ,  10029
22/02/21 ,   63.44 ,   63.38 ,   63.78 ,   62.82 ,   63.47 ,     620454 ,   8750
19/02/21 ,   63.47 ,   63.25 ,   63.47 ,   62.96 ,   63.42 ,     199909 ,   8207
18/02/21 ,   63.37 ,   63.28 ,   63.47 ,   62.96 ,   63.34 ,     174261 ,   3532
17/02/21 ,   63.12 ,   63.19 ,   63.44 ,   62.91 ,   63.21 ,     153310 ,   1857
12/02/21 ,   63.08 ,   63.29 ,   63.46 ,   63.08 ,   63.39 ,     248500 ,   4747
11/02/21 ,   63.29 ,   63.33 ,   63.48 ,   62.96 ,   62.96 ,     195953 ,   6460
10/02/21 ,   62.96 ,   62.60 ,   62.96 ,   62.26 ,   62.41 ,     170405 ,   5253
09/02/21 ,   62.50 ,   62.30 ,   62.96 ,   62.05 ,   62.12 ,     187833 ,   5776
08/02/21 ,   62.22 ,   62.17 ,   62.36 ,   62.05 ,   62.13 ,     234321 ,   5963
05/02/21 ,   62.05 ,   62.01 ,   62.17 ,   61.90 ,   61.90 ,     148963 ,   5063
04/02/21 ,   61.88 ,   62.02 ,   62.35 ,   61.86 ,   61.99 ,     218276 ,   6061
03/02/21 ,   61.99 ,   62.05 ,   62.36 ,   61.91 ,   62.18 ,     245294 ,   7757
02/02/21 ,   62.05 ,   61.92 ,   62.24 ,   61.76 ,   61.84 ,     157341 ,   6643
01/02/21 ,   61.73 ,   61.98 ,   62.25 ,   61.56 ,   62.25 ,     219096 ,   5981
29/01/21 ,   62.11 ,   61.94 ,   62.29 ,   61.45 ,   62.24 ,     224867 ,   4538
28/01/21 ,   62.14 ,   61.99 ,   62.25 ,   61.69 ,   62.06 ,     186108 ,   4635
27/01/21 ,   62.03 ,   61.88 ,   62.26 ,   61.67 ,   62.26 ,     110978 ,   2768
26/01/21 ,   62.24 ,   62.02 ,   62.25 ,   61.65 ,   62.04 ,     167438 ,   3128
22/01/21 ,   62.04 ,   62.01 ,   62.14 ,   61.69 ,   62.00 ,     164096 ,   4870
21/01/21 ,   62.13 ,   62.16 ,   62.47 ,   61.63 ,   62.40 ,     143038 ,   2812
20/01/21 ,   62.08 ,   62.24 ,   62.51 ,   61.69 ,   61.69 ,     170709 ,   2769
19/01/21 ,   61.65 ,   60.99 ,   61.69 ,   60.16 ,   60.25 ,     242209 ,   2639
18/01/21 ,   60.10 ,   60.16 ,   60.35 ,   59.83 ,   60.03 ,     257799 ,   3603
15/01/21 ,   59.83 ,   59.90 ,   60.17 ,   59.71 ,   59.90 ,     284903 ,   5121
14/01/21 ,   59.71 ,   59.78 ,   60.17 ,   59.49 ,   60.07 ,     484934 ,   4363
13/01/21 ,   59.84 ,   60.24 ,   61.11 ,   59.78 ,   60.93 ,     384228 ,   8319
12/01/21 ,   60.73 ,   60.85 ,   61.10 ,   60.54 ,   61.00 ,     200565 ,   4384
11/01/21 ,   61.00 ,   60.94 ,   61.21 ,   60.65 ,   61.15 ,     134516 ,   3170
08/01/21 ,   61.14 ,   61.04 ,   61.15 ,   60.60 ,   61.00 ,     132150 ,   4410
07/01/21 ,   60.93 ,   60.80 ,   62.13 ,   60.16 ,   62.13 ,     241032 ,   4730
06/01/21 ,   62.17 ,   62.52 ,   62.78 ,   62.17 ,   62.78 ,     145430 ,   5716
05/01/21 ,   62.53 ,   62.88 ,   63.16 ,   62.53 ,   63.08 ,     175647 ,   5955
04/01/21 ,   62.78 ,   62.54 ,   62.96 ,   62.20 ,   62.96 ,     160945 ,   3179
30/12/20 ,   62.51 ,   62.41 ,   62.65 ,   62.08 ,   62.52 ,     106305 ,   5222
29/12/20 ,   62.50 ,   62.41 ,   62.57 ,   62.05 ,   62.52 ,     185320 ,   4714
28/12/20 ,   62.26 ,   62.24 ,   62.65 ,   61.87 ,   62.65 ,     119339 ,   4875
23/12/20 ,   62.65 ,   62.44 ,   62.67 ,   61.56 ,   62.35 ,     146992 ,   6294
22/12/20 ,   62.28 ,   62.27 ,   62.57 ,   61.81 ,   62.24 ,     102915 ,   4675
21/12/20 ,   62.14 ,   61.83 ,   62.18 ,   61.44 ,   61.79 ,     126425 ,   2929
18/12/20 ,   61.79 ,   61.50 ,   61.79 ,   61.11 ,   61.11 ,     118643 ,   2102
17/12/20 ,   60.96 ,   61.43 ,   61.52 ,   60.68 ,   61.29 ,     128546 ,   2418
16/12/20 ,   61.51 ,   61.32 ,   61.51 ,   60.88 ,   60.93 ,     163821 ,   2670
15/12/20 ,   60.88 ,   60.85 ,   61.28 ,   60.67 ,   60.68 ,     146745 ,   2594
14/12/20 ,   60.68 ,   60.66 ,   60.77 ,   60.46 ,   60.68 ,      93680 ,   1508
11/12/20 ,   60.67 ,   60.35 ,   60.93 ,   59.90 ,   60.01 ,     109183 ,   7222
10/12/20 ,   59.69 ,   59.78 ,   60.01 ,   59.46 ,   59.73 ,     125692 ,   2095
09/12/20 ,   59.72 ,   59.67 ,   59.74 ,   59.37 ,   59.72 ,     210571 ,   1753
08/12/20 ,   59.58 ,   59.65 ,   59.89 ,   59.37 ,   59.37 ,     197078 ,   2064
07/12/20 ,   59.37 ,   59.61 ,   59.89 ,   59.37 ,   59.89 ,     149458 ,   3624
04/12/20 ,   59.89 ,   59.89 ,   60.42 ,   59.63 ,   60.42 ,     197966 ,   4765
03/12/20 ,   60.16 ,   60.30 ,   60.47 ,   60.00 ,   60.45 ,     169893 ,   6733
02/12/20 ,   60.45 ,   60.49 ,   60.66 ,   60.35 ,   60.42 ,     153860 ,   2610
01/12/20 ,   60.57 ,   60.29 ,   60.66 ,   59.90 ,   60.23 ,     162809 ,   2886
30/11/20 ,   59.85 ,   59.71 ,   59.85 ,   59.64 ,   59.65 ,     161955 ,   1455
27/11/20 ,   59.71 ,   59.81 ,   60.19 ,   59.59 ,   60.11 ,     135583 ,   3209
26/11/20 ,   60.18 ,   60.15 ,   60.18 ,   59.97 ,   60.16 ,     269999 ,   1077
25/11/20 ,   60.10 ,   60.06 ,   60.21 ,   59.64 ,   59.87 ,     227624 ,   1539
24/11/20 ,   59.85 ,   59.77 ,   59.89 ,   59.47 ,   59.89 ,     183581 ,   2479
23/11/20 ,   59.71 ,   59.36 ,   59.75 ,   59.09 ,   59.09 ,     157601 ,   2835
20/11/20 ,   59.09 ,   59.30 ,   59.62 ,   59.00 ,   59.30 ,     133463 ,    976
19/11/20 ,   59.30 ,   59.53 ,   59.91 ,   59.30 ,   59.68 ,     162848 ,   6729
18/11/20 ,   59.31 ,   59.39 ,   59.69 ,   59.25 ,   59.41 ,      89211 ,   4489
17/11/20 ,   59.18 ,   59.27 ,   59.40 ,   58.94 ,   59.33 ,     128228 ,   4926
16/11/20 ,   59.33 ,   58.90 ,   59.33 ,   58.58 ,   58.77 ,     104561 ,   1168
13/11/20 ,   58.77 ,   58.72 ,   58.77 ,   58.40 ,   58.56 ,      66614 ,    862
12/11/20 ,   58.76 ,   58.64 ,   58.77 ,   58.50 ,   58.76 ,     110485 ,   1591
11/11/20 ,   58.77 ,   58.65 ,   58.81 ,   58.34 ,   58.55 ,     142423 ,   1800
10/11/20 ,   58.56 ,   58.24 ,   58.64 ,   57.70 ,   58.64 ,     175896 ,   3727
09/11/20 ,   58.64 ,   58.63 ,   58.81 ,   58.34 ,   58.80 ,     136119 ,   1913
06/11/20 ,   58.81 ,   58.65 ,   58.81 ,   58.30 ,   58.74 ,     115553 ,   2272
05/11/20 ,   58.49 ,   58.13 ,   59.02 ,   57.92 ,   58.01 ,     121995 ,   3309
04/11/20 ,   57.92 ,   57.88 ,   58.02 ,   57.65 ,   57.92 ,     101303 ,   2619
03/11/20 ,   57.92 ,   58.00 ,   58.77 ,   57.76 ,   58.77 ,     106654 ,   3311
30/10/20 ,   58.17 ,   58.29 ,   58.45 ,   57.99 ,   57.99 ,     125287 ,  10209
29/10/20 ,   57.90 ,   57.67 ,   58.45 ,   57.36 ,   57.50 ,     144550 ,   5152
28/10/20 ,   57.50 ,   57.53 ,   57.65 ,   57.28 ,   57.60 ,      91618 ,   1167
27/10/20 ,   57.65 ,   57.60 ,   57.65 ,   57.46 ,   57.65 ,      71943 ,   1328
26/10/20 ,   57.65 ,   57.64 ,   57.65 ,   57.55 ,   57.65 ,      84679 ,   5607
23/10/20 ,   57.59 ,   57.67 ,   57.85 ,   57.48 ,   57.84 ,      91163 ,   1644
22/10/20 ,   57.58 ,   57.54 ,   57.85 ,   57.36 ,   57.52 ,      93584 ,   2083
21/10/20 ,   57.43 ,   57.46 ,   57.67 ,   57.26 ,   57.65 ,      82123 ,    763
20/10/20 ,   57.65 ,   57.67 ,   57.77 ,   57.56 ,   57.72 ,     102963 ,   1025
19/10/20 ,   57.72 ,   57.74 ,   57.85 ,   57.65 ,   57.72 ,     118394 ,   8949
16/10/20 ,   57.72 ,   57.67 ,   57.78 ,   57.46 ,   57.62 ,      93167 ,   2623
15/10/20 ,   57.75 ,   57.73 ,   57.85 ,   57.62 ,   57.83 ,     149204 ,   1708
14/10/20 ,   57.78 ,   57.88 ,   57.99 ,   57.76 ,   57.99 ,      58204 ,    732
13/10/20 ,   57.87 ,   57.92 ,   58.10 ,   57.79 ,   58.01 ,      36073 ,    723
09/10/20 ,   57.76 ,   57.73 ,   58.09 ,   57.31 ,   57.31 ,      77288 ,   1499
08/10/20 ,   57.53 ,   57.30 ,   57.65 ,   57.20 ,   57.46 ,      88330 ,   1125
07/10/20 ,   57.56 ,   57.44 ,   57.65 ,   57.26 ,   57.36 ,      73334 ,   1325
06/10/20 ,   57.46 ,   57.36 ,   57.62 ,   57.24 ,   57.46 ,     182669 ,    762
05/10/20 ,   57.37 ,   57.69 ,   58.09 ,   57.37 ,   58.09 ,      63716 ,    743
02/10/20 ,   58.05 ,   57.99 ,   58.17 ,   57.65 ,   57.92 ,     126899 ,   2386
01/10/20 ,   57.90 ,   58.11 ,   58.60 ,   57.89 ,   58.60 ,     183899 ,   1561
30/09/20 ,   58.33 ,   58.13 ,   58.56 ,   57.77 ,   58.22 ,     213043 ,   2818
29/09/20 ,   58.52 ,   58.31 ,   58.52 ,   58.15 ,   58.21 ,      92204 ,  11296
28/09/20 ,   58.21 ,   58.30 ,   58.46 ,   58.12 ,   58.12 ,      90867 ,   1077
25/09/20 ,   58.22 ,   58.30 ,   58.69 ,   57.78 ,   58.18 ,     129989 ,   1352
24/09/20 ,   58.22 ,   58.31 ,   58.46 ,   58.12 ,   58.46 ,      57875 ,   1278
23/09/20 ,   58.46 ,   58.45 ,   58.94 ,   57.98 ,   58.03 ,      36630 ,    397
22/09/20 ,   57.98 ,   58.07 ,   58.68 ,   57.32 ,   58.42 ,     109063 ,   1193
21/09/20 ,   58.52 ,   58.39 ,   58.79 ,   58.03 ,   58.56 ,      51467 ,   1277
18/09/20 ,   58.52 ,   58.46 ,   58.60 ,   58.31 ,   58.54 ,      44291 ,   1610
17/09/20 ,   58.37 ,   58.49 ,   58.65 ,   58.32 ,   58.32 ,      47292 ,   2539
16/09/20 ,   58.56 ,   58.47 ,   58.69 ,   58.14 ,   58.39 ,      67509 ,   1423
15/09/20 ,   58.41 ,   58.38 ,   58.54 ,   58.31 ,   58.32 ,      70061 ,   3201
14/09/20 ,   58.32 ,   58.39 ,   58.56 ,   58.31 ,   58.56 ,      52717 ,   1315
11/09/20 ,   58.38 ,   58.45 ,   59.01 ,   58.32 ,   59.01 ,      37262 ,   2087
10/09/20 ,   59.01 ,   58.41 ,   59.08 ,   58.03 ,   58.39 ,      75816 ,   1279
09/09/20 ,   58.34 ,   58.45 ,   58.69 ,   58.30 ,   58.31 ,      31898 ,   1809
08/09/20 ,   58.69 ,   58.49 ,   58.80 ,   58.22 ,   58.47 ,      53565 ,   1352
04/09/20 ,   58.46 ,   58.49 ,   58.67 ,   58.22 ,   58.34 ,      35504 ,    342
03/09/20 ,   57.98 ,   58.15 ,   58.54 ,   57.98 ,   58.09 ,      54770 ,    908
02/09/20 ,   58.48 ,   58.19 ,   58.52 ,   58.03 ,   58.13 ,      36241 ,    622
01/09/20 ,   58.13 ,   58.09 ,   58.50 ,   57.78 ,   58.16 ,      29286 ,    876
31/08/20 ,   58.45 ,   57.96 ,   58.45 ,   57.70 ,   57.94 ,      29099 ,    304
28/08/20 ,   57.94 ,   57.73 ,   57.98 ,   57.46 ,   57.69 ,      46893 ,   5112
27/08/20 ,   57.68 ,   57.71 ,   58.05 ,   57.58 ,   57.66 ,      61123 ,    808
26/08/20 ,   57.62 ,   57.66 ,   58.15 ,   57.36 ,   58.15 ,     156076 ,   1034
25/08/20 ,   57.96 ,   57.98 ,   58.71 ,   57.66 ,   58.60 ,      90061 ,   1214
24/08/20 ,   58.63 ,   58.48 ,   58.63 ,   58.22 ,   58.22 ,      29569 ,    192
21/08/20 ,   58.17 ,   58.32 ,   58.71 ,   57.91 ,   58.39 ,      70975 ,    430
20/08/20 ,   58.22 ,   58.39 ,   58.71 ,   58.17 ,   58.30 ,      24111 ,    157
19/08/20 ,   58.71 ,   58.31 ,   58.71 ,   57.91 ,   58.06 ,      40090 ,    378
18/08/20 ,   58.34 ,   58.34 ,   58.71 ,   58.06 ,   58.17 ,      33354 ,    613
17/08/20 ,   58.09 ,   58.08 ,   58.45 ,   57.92 ,   58.09 ,      88910 ,   1668
14/08/20 ,   58.10 ,   58.00 ,   58.17 ,   57.91 ,   58.17 ,      54995 ,   1275
13/08/20 ,   58.17 ,   57.95 ,   58.17 ,   57.65 ,   57.65 ,      51676 ,    438
12/08/20 ,   57.91 ,   57.64 ,   57.91 ,   57.44 ,   57.49 ,      60810 ,    588
11/08/20 ,   57.49 ,   57.76 ,   58.01 ,   57.49 ,   58.01 ,      49883 ,    799
10/08/20 ,   58.05 ,   57.86 ,   58.05 ,   57.36 ,   57.67 ,      34156 ,    644
07/08/20 ,   57.98 ,   57.64 ,   57.98 ,   57.23 ,   57.25 ,      30551 ,    747
06/08/20 ,   57.22 ,   57.44 ,   57.78 ,   57.13 ,   57.78 ,      76866 ,   2448
05/08/20 ,   57.66 ,   57.53 ,   57.78 ,   57.13 ,   57.48 ,      27753 ,    623
04/08/20 ,   57.54 ,   57.26 ,   57.66 ,   56.76 ,   57.03 ,      37558 ,    963
03/08/20 ,   56.60 ,   56.84 ,   57.36 ,   55.54 ,   57.36 ,      43995 ,    496
31/07/20 ,   57.03 ,   57.23 ,   57.84 ,   57.03 ,   57.15 ,      68106 ,    806
30/07/20 ,   57.15 ,   57.13 ,   57.23 ,   57.03 ,   57.10 ,      26118 ,    314
29/07/20 ,   57.10 ,   57.08 ,   57.26 ,   56.95 ,   57.12 ,      26233 ,    299
28/07/20 ,   57.12 ,   57.20 ,   57.52 ,   57.08 ,   57.08 ,      36911 ,    388
27/07/20 ,   57.08 ,   57.03 ,   57.26 ,   56.83 ,   57.03 ,      45519 ,    383
24/07/20 ,   57.03 ,   56.89 ,   57.08 ,   56.77 ,   56.90 ,      14243 ,    205
23/07/20 ,   57.03 ,   57.06 ,   57.52 ,   56.77 ,   57.02 ,      56472 ,   2312
22/07/20 ,   56.84 ,   56.80 ,   56.87 ,   56.51 ,   56.51 ,      26584 ,    301
21/07/20 ,   56.51 ,   56.83 ,   57.26 ,   56.47 ,   56.71 ,      52576 ,    631
20/07/20 ,   56.84 ,   56.90 ,   57.62 ,   56.37 ,   56.84 ,      89205 ,    583
17/07/20 ,   56.90 ,   56.71 ,   56.99 ,   56.47 ,   56.70 ,      70591 ,    907
16/07/20 ,   56.73 ,   56.57 ,   56.77 ,   56.33 ,   56.57 ,      39360 ,    855
15/07/20 ,   56.57 ,   56.42 ,   56.57 ,   56.10 ,   56.26 ,      80633 ,   1736
14/07/20 ,   56.26 ,   56.42 ,   56.99 ,   56.00 ,   56.87 ,      47554 ,   1023
13/07/20 ,   56.87 ,   56.81 ,   56.87 ,   56.54 ,   56.77 ,      56419 ,    417
10/07/20 ,   56.75 ,   56.26 ,   56.77 ,   55.45 ,   56.07 ,      49465 ,    420
09/07/20 ,   55.92 ,   55.34 ,   56.26 ,   54.60 ,   54.94 ,      72791 ,   1187
08/07/20 ,   54.94 ,   55.10 ,   55.74 ,   54.72 ,   55.19 ,      53762 ,    967
07/07/20 ,   55.34 ,   55.81 ,   56.35 ,   55.25 ,   56.15 ,      82892 ,   1688
06/07/20 ,   56.14 ,   56.35 ,   56.75 ,   55.87 ,   56.56 ,      58742 ,    757
03/07/20 ,   56.69 ,   56.66 ,   57.16 ,   56.47 ,   57.03 ,      67403 ,   1351
02/07/20 ,   57.03 ,   56.96 ,   57.09 ,   56.72 ,   56.90 ,      90904 ,   1104
01/07/20 ,   57.03 ,   57.12 ,   57.63 ,   56.83 ,   57.06 ,     129028 ,   2415
30/06/20 ,   57.28 ,   57.51 ,   58.05 ,   57.26 ,   57.72 ,      68425 ,  10536
29/06/20 ,   57.96 ,   58.16 ,   58.56 ,   57.54 ,   58.56 ,      67648 ,   1757
26/06/20 ,   58.56 ,   58.71 ,   59.00 ,   58.46 ,   59.00 ,      23704 ,    615
25/06/20 ,   58.95 ,   58.98 ,   59.45 ,   58.56 ,   59.07 ,      20803 ,    197
24/06/20 ,   59.07 ,   59.03 ,   59.45 ,   58.37 ,   59.09 ,      26088 ,    325
23/06/20 ,   58.84 ,   58.76 ,   59.45 ,   58.36 ,   58.36 ,      55323 ,    454
22/06/20 ,   58.46 ,   58.50 ,   58.79 ,   58.36 ,   58.45 ,      72401 ,    612
19/06/20 ,   58.05 ,   58.28 ,   58.69 ,   57.78 ,   57.78 ,      80972 ,    548
18/06/20 ,   57.90 ,   57.84 ,   58.53 ,   57.42 ,   58.05 ,      48382 ,   1043
17/06/20 ,   57.65 ,   57.60 ,   57.89 ,   57.26 ,   57.89 ,      19670 ,   1080
16/06/20 ,   57.68 ,   57.75 ,   58.05 ,   57.40 ,   57.46 ,      53234 ,    438
15/06/20 ,   57.49 ,   57.25 ,   58.03 ,   56.91 ,   56.91 ,      43549 ,   2918
12/06/20 ,   57.20 ,   57.45 ,   57.77 ,   57.19 ,   57.77 ,      73031 ,   5934
10/06/20 ,   57.90 ,   57.36 ,   58.32 ,   56.96 ,   57.26 ,      89888 ,   3805
09/06/20 ,   57.23 ,   57.26 ,   57.48 ,   57.12 ,   57.26 ,      57053 ,   6572
08/06/20 ,   57.12 ,   57.57 ,   58.05 ,   56.94 ,   57.78 ,      77144 ,   3056
05/06/20 ,   58.05 ,   57.92 ,   58.05 ,   57.65 ,   58.02 ,      44162 ,   2343
04/06/20 ,   57.92 ,   57.78 ,   58.45 ,   57.35 ,   57.53 ,      32518 ,   4056
03/06/20 ,   57.53 ,   57.81 ,   58.31 ,   57.45 ,   58.15 ,      55570 ,   2328
02/06/20 ,   58.00 ,   57.66 ,   58.05 ,   57.36 ,   58.05 ,      43602 ,    840
01/06/20 ,   57.75 ,   57.41 ,   58.14 ,   56.57 ,   58.05 ,      42183 ,   1155
29/05/20 ,   58.36 ,   58.21 ,   58.41 ,   57.89 ,   58.30 ,      32735 ,   5560
28/05/20 ,   58.39 ,   58.17 ,   58.41 ,   57.72 ,   57.73 ,      42865 ,    451
27/05/20 ,   58.22 ,   58.02 ,   58.36 ,   57.60 ,   57.84 ,      38113 ,    728
26/05/20 ,   57.53 ,   57.47 ,   57.60 ,   57.31 ,   57.60 ,      19664 ,    440
25/05/20 ,   57.60 ,   57.57 ,   57.92 ,   57.12 ,   57.58 ,      41296 ,    583
22/05/20 ,   57.60 ,   57.07 ,   57.85 ,   56.54 ,   56.83 ,      78115 ,   1825
21/05/20 ,   56.83 ,   56.66 ,   56.83 ,   56.42 ,   56.75 ,      39020 ,    701
20/05/20 ,   56.52 ,   56.46 ,   56.80 ,   56.21 ,   56.68 ,      45888 ,    871
19/05/20 ,   56.73 ,   56.62 ,   56.83 ,   56.00 ,   56.41 ,      49095 ,    460
18/05/20 ,   56.00 ,   55.78 ,   57.10 ,   55.26 ,   55.50 ,      61423 ,    873
15/05/20 ,   55.34 ,   55.50 ,   55.64 ,   55.26 ,   55.49 ,      84059 ,   2315
14/05/20 ,   55.77 ,   55.42 ,   55.77 ,   55.02 ,   55.02 ,      90751 ,   1303
13/05/20 ,   55.56 ,   55.53 ,   56.33 ,   54.99 ,   56.05 ,     130235 ,   1103
12/05/20 ,   55.79 ,   56.21 ,   56.83 ,   55.77 ,   56.31 ,      48165 ,   2514
11/05/20 ,   55.96 ,   56.26 ,   56.83 ,   55.96 ,   56.83 ,      42936 ,   1050
08/05/20 ,   56.40 ,   56.33 ,   56.83 ,   55.77 ,   56.33 ,      50048 ,   2682
07/05/20 ,   56.01 ,   56.40 ,   56.83 ,   56.01 ,   56.33 ,      51764 ,   3318
06/05/20 ,   56.27 ,   56.90 ,   57.48 ,   56.27 ,   57.31 ,      50852 ,   1957
05/05/20 ,   57.31 ,   57.08 ,   57.31 ,   55.77 ,   57.10 ,      69043 ,   2223
04/05/20 ,   57.31 ,   56.42 ,   57.31 ,   55.46 ,   55.87 ,     115602 ,   2942
30/04/20 ,   55.98 ,   56.00 ,   56.40 ,   55.44 ,   55.50 ,     131239 ,   7065
29/04/20 ,   55.50 ,   55.36 ,   55.92 ,   55.05 ,   55.34 ,      76932 ,    811
28/04/20 ,   55.27 ,   55.01 ,   55.58 ,   54.59 ,   55.27 ,      76021 ,    596
27/04/20 ,   54.94 ,   55.29 ,   55.92 ,   54.39 ,   54.39 ,      65528 ,   1014
24/04/20 ,   53.97 ,   54.49 ,   56.14 ,   53.37 ,   55.65 ,     160256 ,   2899
23/04/20 ,   55.77 ,   55.83 ,   56.22 ,   55.27 ,   55.40 ,      59316 ,   2392
22/04/20 ,   55.40 ,   54.67 ,   55.44 ,   54.37 ,   54.46 ,      42969 ,    409
20/04/20 ,   54.17 ,   54.91 ,   55.71 ,   53.93 ,   54.99 ,     124207 ,    972
17/04/20 ,   55.23 ,   55.38 ,   55.72 ,   54.94 ,   55.44 ,      45037 ,    430
16/04/20 ,   55.44 ,   55.03 ,   55.70 ,   54.50 ,   54.94 ,      63036 ,    765
15/04/20 ,   54.94 ,   54.69 ,   54.94 ,   54.32 ,   54.36 ,      53044 ,    967
14/04/20 ,   54.37 ,   54.32 ,   54.90 ,   54.20 ,   54.88 ,      55625 ,   1133
13/04/20 ,   54.60 ,   54.57 ,   54.94 ,   54.19 ,   54.94 ,      38201 ,    415
09/04/20 ,   54.75 ,   54.57 ,   55.07 ,   53.91 ,   54.92 ,      40270 ,    572
08/04/20 ,   54.68 ,   54.38 ,   55.07 ,   53.89 ,   54.41 ,      51200 ,    634
07/04/20 ,   54.34 ,   54.17 ,   54.41 ,   53.64 ,   54.37 ,      47871 ,    709
06/04/20 ,   54.31 ,   54.55 ,   55.17 ,   53.90 ,   54.55 ,      33682 ,    789
03/04/20 ,   54.41 ,   54.29 ,   55.68 ,   52.87 ,   55.68 ,      92363 ,    928
02/04/20 ,   54.41 ,   54.32 ,   55.18 ,   53.89 ,   54.67 ,      48417 ,   1970
01/04/20 ,   55.38 ,   54.10 ,   55.43 ,   52.35 ,   54.11 ,      58338 ,    720
31/03/20 ,   53.99 ,   54.47 ,   55.38 ,   53.60 ,   53.60 ,      61811 ,   3018
30/03/20 ,   53.85 ,   53.16 ,   54.43 ,   52.01 ,   52.53 ,      78081 ,    658
27/03/20 ,   52.76 ,   52.38 ,   52.76 ,   51.11 ,   52.32 ,      74689 ,   4834
26/03/20 ,   52.53 ,   51.72 ,   52.78 ,   50.62 ,   50.89 ,     131227 ,   1355
25/03/20 ,   50.90 ,   49.87 ,   50.96 ,   48.82 ,   49.26 ,     115747 ,   3032
24/03/20 ,   49.26 ,   49.29 ,   50.96 ,   48.66 ,   50.74 ,      66338 ,   1654
23/03/20 ,   50.90 ,   47.32 ,   50.90 ,   44.35 ,   49.88 ,     157446 ,   5818
20/03/20 ,   49.98 ,   51.17 ,   54.97 ,   48.96 ,   53.53 ,     254914 ,   9524
19/03/20 ,   49.95 ,   44.43 ,   51.50 ,   38.32 ,   41.34 ,     242646 ,  14801
18/03/20 ,   47.94 ,   49.22 ,   52.53 ,   45.87 ,   52.53 ,     179318 ,   4690
17/03/20 ,   52.80 ,   53.52 ,   55.07 ,   52.53 ,   55.07 ,     123431 ,   1416
16/03/20 ,   55.07 ,   54.59 ,   56.07 ,   52.53 ,   55.07 ,     130104 ,   1588
13/03/20 ,   56.07 ,   56.33 ,   58.39 ,   55.65 ,   56.57 ,     132931 ,   1092
12/03/20 ,   56.57 ,   56.27 ,   58.13 ,   54.57 ,   58.00 ,     145231 ,    932
11/03/20 ,   58.30 ,   58.78 ,   59.67 ,   58.13 ,   58.78 ,     108415 ,   4060
10/03/20 ,   58.76 ,   58.88 ,   59.28 ,   58.71 ,   58.71 ,      38115 ,    734
09/03/20 ,   58.71 ,   58.55 ,   59.28 ,   57.99 ,   59.19 ,     151725 ,   1818
06/03/20 ,   59.30 ,   59.49 ,   59.76 ,   59.30 ,   59.52 ,      60696 ,    780
05/03/20 ,   59.54 ,   59.62 ,   59.68 ,   59.49 ,   59.55 ,      43226 ,   1090
04/03/20 ,   59.51 ,   59.60 ,   59.68 ,   59.46 ,   59.61 ,      43533 ,   3561
03/03/20 ,   59.56 ,   59.53 ,   59.76 ,   59.18 ,   59.51 ,      62258 ,   3691
02/03/20 ,   59.51 ,   59.56 ,   59.73 ,   59.18 ,   59.68 ,      45549 ,    987
28/02/20 ,   59.36 ,   59.30 ,   59.76 ,   58.99 ,   59.41 ,     148571 ,   7732
27/02/20 ,   59.41 ,   59.30 ,   59.90 ,   58.98 ,   59.02 ,      37080 ,   2201
26/02/20 ,   59.27 ,   59.03 ,   59.49 ,   58.78 ,   59.14 ,      23853 ,    401
21/02/20 ,   59.93 ,   59.80 ,   59.93 ,   59.68 ,   59.90 ,      79878 ,    828
20/02/20 ,   59.90 ,   59.79 ,   59.93 ,   59.71 ,   59.76 ,      51093 ,    536
19/02/20 ,   59.76 ,   59.72 ,   59.79 ,   59.55 ,   59.68 ,     125016 ,   1780
18/02/20 ,   59.67 ,   59.46 ,   59.68 ,   59.30 ,   59.30 ,      61905 ,   1314
17/02/20 ,   59.30 ,   59.24 ,   59.46 ,   58.69 ,   58.69 ,     144022 ,   1496
14/02/20 ,   58.69 ,   58.56 ,   58.69 ,   58.50 ,   58.62 ,      56450 ,   1283
13/02/20 ,   58.54 ,   58.39 ,   58.69 ,   58.29 ,   58.39 ,      90897 ,   1179
12/02/20 ,   58.39 ,   58.40 ,   58.65 ,   58.29 ,   58.60 ,      68374 ,    983
11/02/20 ,   58.50 ,   58.42 ,   58.77 ,   58.22 ,   58.50 ,     141726 ,   3682
10/02/20 ,   58.50 ,   58.51 ,   58.85 ,   58.38 ,   58.40 ,      73440 ,   6133
07/02/20 ,   58.40 ,   58.55 ,   59.49 ,   58.39 ,   59.29 ,     185884 ,   4002
06/02/20 ,   59.68 ,   59.72 ,   59.76 ,   59.53 ,   59.76 ,      52278 ,    953
05/02/20 ,   59.76 ,   59.86 ,   59.99 ,   59.66 ,   59.99 ,      53874 ,   2021
04/02/20 ,   59.93 ,   59.90 ,   60.00 ,   59.76 ,   59.95 ,      84681 ,   2466
03/02/20 ,   59.49 ,   59.39 ,   60.00 ,   58.90 ,   58.90 ,      73042 ,   3129
31/01/20 ,   58.80 ,   58.77 ,   58.82 ,   58.45 ,   58.55 ,     110653 ,   4900
30/01/20 ,   58.55 ,   58.44 ,   58.82 ,   58.31 ,   58.59 ,     161373 ,  21908
29/01/20 ,   58.59 ,   58.45 ,   58.59 ,   58.29 ,   58.31 ,      51009 ,    665
28/01/20 ,   58.33 ,   58.34 ,   58.55 ,   58.13 ,   58.34 ,      64897 ,   2566
27/01/20 ,   58.34 ,   58.39 ,   58.59 ,   58.34 ,   58.34 ,      77422 ,   2530
24/01/20 ,   58.31 ,   58.38 ,   58.59 ,   58.09 ,   58.55 ,     119155 ,   2174
23/01/20 ,   58.55 ,   58.56 ,   58.59 ,   58.38 ,   58.39 ,     131275 ,   4547
22/01/20 ,   58.50 ,   58.72 ,   59.25 ,   58.26 ,   58.96 ,     127352 ,   5683
21/01/20 ,   58.89 ,   59.14 ,   59.35 ,   58.89 ,   59.22 ,     113764 ,   1140
20/01/20 ,   59.27 ,   59.10 ,   59.81 ,   58.59 ,   59.34 ,      59775 ,   1039
17/01/20 ,   59.27 ,   59.11 ,   59.85 ,   58.59 ,   59.46 ,     156739 ,   4058
16/01/20 ,   59.44 ,   60.10 ,   60.30 ,   59.44 ,   60.26 ,      68376 ,    722
15/01/20 ,   60.32 ,   60.23 ,   60.32 ,   59.97 ,   59.99 ,      59972 ,    712
14/01/20 ,   59.97 ,   59.97 ,   60.10 ,   59.85 ,   59.97 ,      70856 ,    363
13/01/20 ,   59.93 ,   59.94 ,   60.05 ,   59.65 ,   60.00 ,      62599 ,    655
10/01/20 ,   60.00 ,   59.98 ,   60.04 ,   59.76 ,   59.86 ,     108416 ,    640
09/01/20 ,   59.85 ,   59.89 ,   60.27 ,   59.55 ,   59.85 ,     139997 ,   1526
08/01/20 ,   59.56 ,   59.60 ,   59.85 ,   59.42 ,   59.42 ,     168903 ,   1209
07/01/20 ,   59.52 ,   59.65 ,   59.96 ,   59.42 ,   59.59 ,      56618 ,   5025
06/01/20 ,   59.59 ,   59.62 ,   59.84 ,   59.35 ,   59.35 ,      42154 ,    405
03/01/20 ,   59.72 ,   59.42 ,   59.85 ,   58.93 ,   59.33 ,      80401 ,   1943
02/01/20 ,   58.84 ,   59.33 ,   59.85 ,   58.82 ,   59.85 ,     102187 ,  11557
30/12/19 ,   58.85 ,   58.80 ,   59.00 ,   58.46 ,   58.46 ,      28043 ,    234
27/12/19 ,   58.46 ,   58.45 ,   58.94 ,   57.94 ,   57.94 ,     128817 ,  25920
26/12/19 ,   58.45 ,   58.34 ,   58.50 ,   57.94 ,   57.94 ,      91897 ,  16406
23/12/19 ,   58.08 ,   57.89 ,   58.22 ,   57.60 ,   57.84 ,      54857 ,   6953
20/12/19 ,   57.80 ,   57.67 ,   57.86 ,   57.46 ,   57.53 ,      56109 ,   2476
19/12/19 ,   57.49 ,   57.54 ,   57.69 ,   57.39 ,   57.64 ,      69504 ,   1798
18/12/19 ,   57.64 ,   57.38 ,   57.65 ,   57.12 ,   57.13 ,     169790 ,   1460
17/12/19 ,   57.42 ,   57.23 ,   57.45 ,   57.02 ,   57.26 ,      45219 ,   1132
16/12/19 ,   57.26 ,   57.21 ,   57.54 ,   56.71 ,   57.39 ,     117695 ,    997
13/12/19 ,   57.39 ,   57.57 ,   57.90 ,   57.24 ,   57.63 ,     181030 ,  44575
12/12/19 ,   57.69 ,   57.69 ,   57.84 ,   57.49 ,   57.63 ,     130895 ,   5074
11/12/19 ,   57.66 ,   57.57 ,   57.67 ,   57.42 ,   57.67 ,     103169 ,   9331
10/12/19 ,   57.67 ,   57.64 ,   57.69 ,   57.49 ,   57.63 ,      70308 ,   5835
09/12/19 ,   57.63 ,   57.67 ,   57.83 ,   57.53 ,   57.67 ,      90499 ,    779
06/12/19 ,   57.75 ,   57.76 ,   57.90 ,   57.60 ,   57.67 ,      66237 ,    777
05/12/19 ,   57.67 ,   57.67 ,   57.89 ,   57.63 ,   57.86 ,      56528 ,    664
04/12/19 ,   57.87 ,   57.78 ,   57.90 ,   57.65 ,   57.89 ,      52200 ,   1463
03/12/19 ,   57.67 ,   57.70 ,   58.22 ,   57.64 ,   58.22 ,      48646 ,   1627
02/12/19 ,   58.10 ,   57.80 ,   58.10 ,   57.69 ,   57.70 ,      53397 ,    679
29/11/19 ,   57.69 ,   57.78 ,   57.98 ,   57.69 ,   57.92 ,      39546 ,    425
28/11/19 ,   57.92 ,   57.63 ,   57.92 ,   57.31 ,   57.31 ,      23943 ,    642
27/11/19 ,   57.64 ,   57.36 ,   57.67 ,   57.17 ,   57.17 ,      60588 ,   3234
26/11/19 ,   57.15 ,   57.26 ,   57.46 ,   57.15 ,   57.36 ,     138021 ,  47169
25/11/19 ,   57.36 ,   57.35 ,   57.49 ,   57.23 ,   57.46 ,     136034 ,  37216
22/11/19 ,   57.57 ,   57.41 ,   57.69 ,   57.17 ,   57.17 ,      41833 ,    626
21/11/19 ,   57.17 ,   57.26 ,   57.40 ,   57.10 ,   57.21 ,      27425 ,    437
19/11/19 ,   57.10 ,   57.20 ,   57.48 ,   56.99 ,   57.48 ,      43395 ,    674
18/11/19 ,   57.38 ,   57.38 ,   57.66 ,   57.23 ,   57.46 ,      28850 ,   1185
14/11/19 ,   57.40 ,   57.32 ,   57.67 ,   57.13 ,   57.15 ,      47806 ,    537
13/11/19 ,   57.13 ,   57.23 ,   57.46 ,   57.13 ,   57.46 ,      64986 ,  17808
12/11/19 ,   57.31 ,   57.31 ,   57.67 ,   57.12 ,   57.63 ,      80944 ,  17938
11/11/19 ,   57.23 ,   57.44 ,   57.99 ,   57.23 ,   57.98 ,      71088 ,  17996
08/11/19 ,   57.69 ,   57.73 ,   58.20 ,   57.56 ,   57.69 ,      51702 ,   4814
07/11/19 ,   57.60 ,   57.69 ,   58.13 ,   57.50 ,   58.13 ,      38923 ,    548
06/11/19 ,   57.72 ,   57.79 ,   58.23 ,   57.20 ,   57.89 ,     126159 ,   1718
05/11/19 ,   57.89 ,   57.99 ,   58.22 ,   57.69 ,   58.15 ,      71900 ,   1517
04/11/19 ,   58.17 ,   57.76 ,   58.23 ,   57.36 ,   58.10 ,      96243 ,   1859
01/11/19 ,   58.10 ,   58.39 ,   58.76 ,   57.92 ,   58.68 ,      88393 ,   2007
31/10/19 ,   58.43 ,   58.17 ,   58.47 ,   57.36 ,   58.46 ,      38986 ,    791
30/10/19 ,   58.47 ,   58.34 ,   58.47 ,   58.17 ,   58.43 ,      14085 ,    331
29/10/19 ,   58.44 ,   58.34 ,   58.44 ,   58.24 ,   58.43 ,      14630 ,    485
28/10/19 ,   58.43 ,   58.09 ,   58.44 ,   57.36 ,   58.17 ,      23467 ,    337
25/10/19 ,   58.17 ,   58.31 ,   58.47 ,   58.09 ,   58.47 ,      19915 ,    767
24/10/19 ,   58.43 ,   58.24 ,   58.46 ,   57.92 ,   58.24 ,      30421 ,    388
23/10/19 ,   58.15 ,   58.20 ,   58.43 ,   58.12 ,   58.43 ,      11790 ,    234
22/10/19 ,   58.17 ,   58.38 ,   58.52 ,   58.04 ,   58.30 ,      32618 ,    334
21/10/19 ,   58.30 ,   58.15 ,   58.43 ,   58.01 ,   58.34 ,      18796 ,    354
18/10/19 ,   58.07 ,   58.14 ,   58.47 ,   57.82 ,   57.82 ,      16874 ,    258
17/10/19 ,   57.92 ,   57.86 ,   58.12 ,   57.55 ,   57.73 ,      23660 ,    294
16/10/19 ,   57.73 ,   57.65 ,   57.83 ,   57.28 ,   57.41 ,      24014 ,    352
15/10/19 ,   57.83 ,   57.33 ,   57.83 ,   57.06 ,   57.06 ,      60140 ,    479
14/10/19 ,   57.18 ,   57.20 ,   57.34 ,   56.94 ,   56.94 ,      23966 ,    352
11/10/19 ,   57.23 ,   56.94 ,   57.23 ,   56.81 ,   56.93 ,      31524 ,    426
10/10/19 ,   56.94 ,   56.90 ,   56.94 ,   56.83 ,   56.94 ,      18406 ,    375
09/10/19 ,   56.94 ,   56.91 ,   57.06 ,   56.60 ,   56.84 ,      14020 ,    172
08/10/19 ,   56.94 ,   56.91 ,   57.13 ,   56.52 ,   56.73 ,      31775 ,    700
07/10/19 ,   56.51 ,   56.62 ,   56.90 ,   56.44 ,   56.47 ,      20705 ,    494
04/10/19 ,   56.54 ,   56.80 ,   57.06 ,   56.42 ,   57.06 ,      35043 ,    685
03/10/19 ,   56.94 ,   56.84 ,   57.05 ,   56.66 ,   56.66 ,      19839 ,    333
02/10/19 ,   56.65 ,   56.66 ,   56.83 ,   56.42 ,   56.83 ,      38543 ,    628
01/10/19 ,   56.83 ,   56.94 ,   57.41 ,   56.66 ,   57.41 ,      38496 ,    986
30/09/19 ,   57.23 ,   57.15 ,   57.25 ,   56.90 ,   57.13 ,      10108 ,    167
27/09/19 ,   57.13 ,   56.98 ,   57.13 ,   56.40 ,   56.40 ,      25387 ,    683
26/09/19 ,   56.42 ,   56.60 ,   57.20 ,   56.16 ,   57.20 ,      68712 ,   1539
25/09/19 ,   57.20 ,   57.13 ,   57.20 ,   56.84 ,   57.20 ,      36135 ,   1287
24/09/19 ,   57.20 ,   57.15 ,   57.20 ,   56.75 ,   57.20 ,      18446 ,    365
23/09/19 ,   57.20 ,   57.09 ,   57.20 ,   56.67 ,   56.77 ,      40992 ,    563
20/09/19 ,   56.77 ,   56.83 ,   57.12 ,   56.71 ,   56.77 ,       6979 ,    152
19/09/19 ,   56.77 ,   57.03 ,   57.13 ,   56.77 ,   56.89 ,      13450 ,    468
18/09/19 ,   57.13 ,   57.02 ,   57.13 ,   56.74 ,   56.90 ,       8519 ,    196
17/09/19 ,   56.90 ,   56.82 ,   56.97 ,   56.66 ,   56.66 ,       9126 ,    238
16/09/19 ,   56.62 ,   56.62 ,   56.90 ,   56.44 ,   56.64 ,      13140 ,    147
13/09/19 ,   56.64 ,   56.79 ,   57.12 ,   56.50 ,   56.86 ,      15461 ,    334
12/09/19 ,   56.50 ,   56.54 ,   56.97 ,   56.12 ,   56.66 ,      53279 ,    605
11/09/19 ,   56.57 ,   56.80 ,   57.09 ,   56.57 ,   56.97 ,      16879 ,    222
10/09/19 ,   56.90 ,   56.94 ,   57.13 ,   56.59 ,   57.13 ,      11079 ,    147
09/09/19 ,   57.13 ,   56.90 ,   57.13 ,   56.39 ,   56.90 ,      29771 ,    580
06/09/19 ,   56.87 ,   56.66 ,   57.13 ,   56.39 ,   57.13 ,      17506 ,    275
05/09/19 ,   56.79 ,   56.95 ,   57.20 ,   56.57 ,   56.57 ,      35244 ,   6281
04/09/19 ,   56.77 ,   56.70 ,   57.13 ,   56.17 ,   56.17 ,      30682 ,    700
03/09/19 ,   55.97 ,   56.42 ,   56.87 ,   55.74 ,   56.87 ,      40438 ,    915
02/09/19 ,   56.87 ,   56.82 ,   57.13 ,   56.54 ,   56.57 ,      27802 ,    641
30/08/19 ,   56.32 ,   56.40 ,   56.84 ,   56.32 ,   56.84 ,      85006 ,  28067
29/08/19 ,   56.85 ,   56.81 ,   56.85 ,   56.51 ,   56.53 ,      26876 ,    283
28/08/19 ,   56.58 ,   56.56 ,   56.85 ,   56.32 ,   56.40 ,      36132 ,    301
27/08/19 ,   56.35 ,   56.25 ,   56.40 ,   55.78 ,   55.97 ,      38071 ,    217
26/08/19 ,   55.92 ,   55.96 ,   56.40 ,   55.85 ,   56.40 ,      39954 ,    339
23/08/19 ,   56.34 ,   56.32 ,   56.40 ,   56.00 ,   56.32 ,      26183 ,    332
22/08/19 ,   56.32 ,   56.23 ,   56.40 ,   55.78 ,   56.00 ,      27000 ,   3308
21/08/19 ,   56.00 ,   55.98 ,   56.26 ,   55.31 ,   55.34 ,      36741 ,   3962
20/08/19 ,   55.31 ,   55.68 ,   56.39 ,   54.94 ,   56.32 ,      47761 ,    709
19/08/19 ,   56.25 ,   56.27 ,   56.35 ,   56.01 ,   56.31 ,      23804 ,    474
16/08/19 ,   56.31 ,   56.07 ,   56.32 ,   55.78 ,   55.96 ,      12600 ,    310
15/08/19 ,   56.20 ,   55.98 ,   56.32 ,   55.65 ,   55.98 ,      29336 ,   1405
14/08/19 ,   55.98 ,   55.96 ,   56.29 ,   55.85 ,   55.92 ,      28169 ,    693
13/08/19 ,   56.29 ,   56.28 ,   56.78 ,   55.78 ,   56.11 ,      27450 ,    509
12/08/19 ,   56.11 ,   56.40 ,   56.85 ,   55.85 ,   56.32 ,      45513 ,    430
09/08/19 ,   56.13 ,   56.47 ,   56.85 ,   55.96 ,   56.54 ,      22775 ,    314
08/08/19 ,   56.54 ,   56.40 ,   56.79 ,   55.74 ,   56.33 ,      24639 ,    321
07/08/19 ,   56.62 ,   56.42 ,   56.85 ,   56.00 ,   56.79 ,      16828 ,    280
06/08/19 ,   56.32 ,   56.20 ,   56.78 ,   55.74 ,   55.74 ,      45801 ,   1347
05/08/19 ,   55.74 ,   56.52 ,   57.73 ,   55.45 ,   57.72 ,      69192 ,  18961
02/08/19 ,   57.72 ,   57.67 ,   57.73 ,   57.40 ,   57.72 ,      35179 ,    381
01/08/19 ,   57.67 ,   57.67 ,   58.18 ,   57.41 ,   58.18 ,      28539 ,   1062
31/07/19 ,   57.90 ,   57.71 ,   58.40 ,   57.15 ,   58.30 ,      25697 ,    361
30/07/19 ,   58.15 ,   58.02 ,   58.40 ,   57.76 ,   57.90 ,      65616 ,    627
29/07/19 ,   57.91 ,   57.68 ,   57.91 ,   57.44 ,   57.67 ,      37495 ,    570
26/07/19 ,   57.67 ,   57.49 ,   57.67 ,   57.25 ,   57.57 ,      64665 ,    738
25/07/19 ,   57.57 ,   57.36 ,   57.57 ,   57.25 ,   57.42 ,      32520 ,    540
24/07/19 ,   57.42 ,   57.48 ,   57.57 ,   57.20 ,   57.51 ,      42343 ,   1983
23/07/19 ,   57.51 ,   57.41 ,   57.57 ,   57.06 ,   57.36 ,      65351 ,    725
22/07/19 ,   57.38 ,   57.33 ,   57.55 ,   56.45 ,   57.55 ,      64732 ,    983
19/07/19 ,   57.55 ,   57.67 ,   57.91 ,   57.54 ,   57.67 ,      35689 ,    712
18/07/19 ,   57.90 ,   57.90 ,   57.91 ,   57.46 ,   57.67 ,      37385 ,    337
17/07/19 ,   57.72 ,   57.76 ,   57.91 ,   57.42 ,   57.90 ,      14744 ,    312
16/07/19 ,   57.76 ,   57.70 ,   57.90 ,   57.51 ,   57.90 ,      43635 ,    379
15/07/19 ,   57.42 ,   57.74 ,   57.91 ,   57.42 ,   57.90 ,      33768 ,    482
12/07/19 ,   57.91 ,   58.27 ,   59.20 ,   57.42 ,   59.20 ,      39349 ,   3792
11/07/19 ,   58.40 ,   58.76 ,   59.21 ,   57.94 ,   59.21 ,      34032 ,   5313
10/07/19 ,   58.90 ,   59.14 ,   59.30 ,   58.89 ,   59.30 ,      73658 ,    511
08/07/19 ,   59.30 ,   59.27 ,   59.30 ,   59.14 ,   59.21 ,      11211 ,    234
05/07/19 ,   59.21 ,   59.28 ,   59.30 ,   59.14 ,   59.21 ,      34225 ,    701
04/07/19 ,   59.21 ,   59.07 ,   59.30 ,   58.65 ,   59.30 ,      44527 ,    760
03/07/19 ,   59.14 ,   58.62 ,   59.30 ,   57.88 ,   58.39 ,      84273 ,   1018
02/07/19 ,   58.40 ,   57.92 ,   58.40 ,   57.67 ,   57.67 ,      29746 ,    783
01/07/19 ,   57.87 ,   58.13 ,   59.07 ,   57.87 ,   59.07 ,      36388 ,    427
28/06/19 ,   58.75 ,   58.80 ,   58.90 ,   58.64 ,   58.89 ,      24524 ,    474
27/06/19 ,   58.76 ,   58.93 ,   59.17 ,   58.76 ,   58.90 ,      36646 ,    312
26/06/19 ,   58.79 ,   58.96 ,   59.30 ,   58.77 ,   59.30 ,      46723 ,    298
25/06/19 ,   59.30 ,   58.92 ,   59.30 ,   58.17 ,   58.17 ,      40283 ,    385
24/06/19 ,   58.13 ,   58.05 ,   58.69 ,   57.30 ,   57.30 ,      63275 ,   1037
21/06/19 ,   57.30 ,   57.23 ,   57.30 ,   57.01 ,   57.20 ,      38517 ,    703
19/06/19 ,   57.20 ,   57.13 ,   57.20 ,   56.66 ,   57.10 ,      52886 ,    649
18/06/19 ,   56.90 ,   56.98 ,   57.10 ,   56.84 ,   56.84 ,      50398 ,    991
17/06/19 ,   56.84 ,   56.96 ,   57.10 ,   56.68 ,   56.84 ,      49328 ,   4078
14/06/19 ,   56.84 ,   56.75 ,   56.84 ,   56.57 ,   56.57 ,      36544 ,    463
13/06/19 ,   56.56 ,   56.83 ,   57.19 ,   56.51 ,   56.67 ,      48852 ,    650
12/06/19 ,   56.67 ,   56.87 ,   57.10 ,   56.46 ,   57.10 ,      39113 ,    518
11/06/19 ,   57.20 ,   57.12 ,   57.28 ,   56.42 ,   56.42 ,      29275 ,    483
10/06/19 ,   56.57 ,   56.36 ,   56.57 ,   55.93 ,   56.40 ,      29572 ,    299
07/06/19 ,   56.40 ,   56.33 ,   56.91 ,   55.15 ,   56.57 ,      19234 ,    276
06/06/19 ,   56.21 ,   56.21 ,   56.54 ,   55.91 ,   56.16 ,      20646 ,    257
05/06/19 ,   56.17 ,   56.00 ,   56.35 ,   55.67 ,   55.75 ,      19140 ,    278
04/06/19 ,   55.64 ,   55.80 ,   56.16 ,   55.56 ,   55.64 ,      47783 ,    778
03/06/19 ,   55.86 ,   55.03 ,   56.10 ,   54.66 ,   55.04 ,      35518 ,    412
31/05/19 ,   54.66 ,   54.69 ,   54.81 ,   54.47 ,   54.64 ,      49954 ,    488
30/05/19 ,   54.74 ,   54.57 ,   54.74 ,   54.34 ,   54.34 ,      45150 ,   4640
29/05/19 ,   54.34 ,   54.37 ,   54.66 ,   54.32 ,   54.32 ,      11594 ,   2399
28/05/19 ,   54.32 ,   54.32 ,   54.71 ,   54.16 ,   54.34 ,      29366 ,    652
27/05/19 ,   54.34 ,   54.32 ,   54.77 ,   53.97 ,   54.77 ,      70833 ,   7163
24/05/19 ,   54.77 ,   54.80 ,   54.89 ,   54.47 ,   54.74 ,      43365 ,   1107
23/05/19 ,   54.47 ,   54.60 ,   54.88 ,   54.34 ,   54.52 ,      34326 ,    740
22/05/19 ,   54.52 ,   54.29 ,   54.52 ,   54.16 ,   54.27 ,      42067 ,    430
21/05/19 ,   54.27 ,   54.23 ,   54.27 ,   53.99 ,   54.25 ,      63650 ,    653
20/05/19 ,   54.26 ,   54.20 ,   54.52 ,   53.99 ,   54.31 ,      42011 ,    454
17/05/19 ,   54.16 ,   54.21 ,   54.27 ,   53.97 ,   54.00 ,      47090 ,    556
16/05/19 ,   53.97 ,   54.05 ,   54.23 ,   53.78 ,   53.94 ,      63506 ,    794
15/05/19 ,   53.95 ,   53.79 ,   54.25 ,   53.30 ,   54.24 ,     121387 ,   1020
14/05/19 ,   54.25 ,   53.97 ,   54.32 ,   53.36 ,   54.27 ,      63940 ,    545
13/05/19 ,   54.18 ,   54.09 ,   54.52 ,   53.86 ,   54.52 ,      20058 ,    312
10/05/19 ,   54.58 ,   53.96 ,   54.73 ,   53.21 ,   53.29 ,      51399 ,    638
09/05/19 ,   53.29 ,   53.23 ,   53.29 ,   53.16 ,   53.16 ,      57702 ,    316
08/05/19 ,   53.16 ,   52.98 ,   53.29 ,   52.80 ,   53.12 ,      55452 ,  15219
07/05/19 ,   53.00 ,   53.12 ,   53.29 ,   52.87 ,   52.93 ,      36985 ,    774
06/05/19 ,   52.87 ,   52.80 ,   52.98 ,   52.69 ,   52.80 ,      42172 ,    678
03/05/19 ,   52.69 ,   52.85 ,   53.25 ,   52.69 ,   53.25 ,      51131 ,   1354
02/05/19 ,   53.17 ,   52.98 ,   53.52 ,   52.80 ,   53.52 ,      33463 ,    486
30/04/19 ,   53.14 ,   53.29 ,   53.33 ,   53.06 ,   53.14 ,      23115 ,    325
29/04/19 ,   53.19 ,   53.05 ,   53.33 ,   52.87 ,   53.33 ,      36849 ,    507
26/04/19 ,   53.30 ,   53.26 ,   53.47 ,   53.16 ,   53.47 ,      13722 ,    230
25/04/19 ,   53.33 ,   53.26 ,   53.79 ,   52.87 ,   53.45 ,      31880 ,    314
24/04/19 ,   53.33 ,   53.29 ,   53.33 ,   53.07 ,   53.09 ,      18224 ,    250
23/04/19 ,   53.09 ,   52.93 ,   53.30 ,   52.87 ,   52.88 ,      16315 ,    341
22/04/19 ,   52.87 ,   53.23 ,   53.44 ,   52.78 ,   52.87 ,      36234 ,    392
18/04/19 ,   52.87 ,   52.89 ,   53.14 ,   52.78 ,   52.87 ,      20543 ,    627
17/04/19 ,   52.87 ,   52.68 ,   53.30 ,   52.41 ,   52.87 ,      25106 ,    452
16/04/19 ,   52.69 ,   52.94 ,   53.32 ,   52.69 ,   53.30 ,      28656 ,   4243
15/04/19 ,   53.32 ,   52.92 ,   53.33 ,   52.68 ,   52.87 ,      16275 ,    262
12/04/19 ,   52.87 ,   53.05 ,   53.30 ,   52.65 ,   52.98 ,      33117 ,   3563
11/04/19 ,   52.87 ,   52.68 ,   52.87 ,   52.47 ,   52.52 ,      20995 ,    401
10/04/19 ,   52.41 ,   52.38 ,   52.81 ,   52.15 ,   52.65 ,      44450 ,    595
09/04/19 ,   52.57 ,   52.69 ,   53.28 ,   52.51 ,   53.01 ,      24269 ,    367
08/04/19 ,   52.94 ,   53.04 ,   53.29 ,   52.94 ,   53.03 ,       4149 ,    177
05/04/19 ,   53.03 ,   53.15 ,   53.28 ,   52.91 ,   53.26 ,      21748 ,    561
04/04/19 ,   53.28 ,   53.16 ,   53.32 ,   52.68 ,   53.30 ,      13721 ,    299
03/04/19 ,   53.29 ,   53.21 ,   53.30 ,   52.92 ,   52.92 ,      14047 ,    243
02/04/19 ,   52.87 ,   52.68 ,   53.14 ,   52.47 ,   52.53 ,      19613 ,    279
01/04/19 ,   52.47 ,   52.78 ,   53.32 ,   52.43 ,   52.78 ,      18444 ,    311
29/03/19 ,   52.20 ,   52.44 ,   52.70 ,   52.20 ,   52.40 ,      20011 ,    227
28/03/19 ,   52.40 ,   52.47 ,   52.90 ,   52.13 ,   52.90 ,      10920 ,    218
27/03/19 ,   52.95 ,   52.76 ,   53.11 ,   51.96 ,   52.78 ,      28468 ,    773
26/03/19 ,   52.50 ,   52.81 ,   53.03 ,   52.50 ,   52.80 ,       6759 ,    119
25/03/19 ,   52.78 ,   52.48 ,   52.78 ,   52.09 ,   52.39 ,      19212 ,    278
22/03/19 ,   52.39 ,   52.76 ,   52.96 ,   52.39 ,   52.50 ,      40081 ,    368
21/03/19 ,   52.70 ,   52.68 ,   52.80 ,   52.25 ,   52.80 ,      19101 ,    296
20/03/19 ,   52.80 ,   52.80 ,   53.03 ,   52.09 ,   52.50 ,      19707 ,    216
19/03/19 ,   52.50 ,   52.37 ,   52.62 ,   52.01 ,   52.26 ,      21348 ,    263
18/03/19 ,   52.32 ,   52.15 ,   52.50 ,   51.79 ,   52.49 ,      28635 ,    636
15/03/19 ,   52.50 ,   52.45 ,   52.96 ,   51.91 ,   52.01 ,      44705 ,    493
14/03/19 ,   52.01 ,   52.01 ,   52.47 ,   51.88 ,   52.09 ,      37550 ,    314
13/03/19 ,   51.90 ,   52.05 ,   52.50 ,   51.69 ,   52.00 ,      47291 ,    493
12/03/19 ,   52.00 ,   52.02 ,   52.50 ,   51.34 ,   52.47 ,      70779 ,   5604
11/03/19 ,   52.47 ,   52.60 ,   53.21 ,   52.01 ,   52.01 ,      33828 ,    426
08/03/19 ,   51.61 ,   52.35 ,   52.50 ,   51.61 ,   52.45 ,      52940 ,    438
07/03/19 ,   52.45 ,   52.47 ,   52.50 ,   52.28 ,   52.49 ,      29701 ,    213
06/03/19 ,   52.50 ,   52.47 ,   52.50 ,   52.25 ,   52.47 ,      16052 ,    170
01/03/19 ,   52.50 ,   52.43 ,   52.60 ,   52.18 ,   52.47 ,      65396 ,    293
28/02/19 ,   52.19 ,   52.02 ,   52.19 ,   51.75 ,   52.01 ,     113132 ,    748
27/02/19 ,   51.95 ,   51.93 ,   51.95 ,   51.76 ,   51.95 ,      23989 ,   4070
26/02/19 ,   51.93 ,   51.85 ,   51.95 ,   51.26 ,   51.95 ,      31558 ,    235
25/02/19 ,   51.95 ,   51.87 ,   51.95 ,   51.45 ,   51.95 ,      26918 ,    925
22/02/19 ,   51.73 ,   51.21 ,   51.74 ,   51.04 ,   51.21 ,      34141 ,    519
21/02/19 ,   51.21 ,   51.86 ,   51.95 ,   51.21 ,   51.92 ,      54761 ,    849
20/02/19 ,   51.92 ,   51.88 ,   51.92 ,   51.78 ,   51.86 ,      16384 ,    449
19/02/19 ,   51.92 ,   51.88 ,   51.95 ,   51.52 ,   51.75 ,      16408 ,    657
18/02/19 ,   51.75 ,   51.27 ,   51.75 ,   50.99 ,   51.04 ,      36422 ,    443
15/02/19 ,   50.94 ,   51.00 ,   51.26 ,   50.80 ,   51.26 ,      34274 ,    935
14/02/19 ,   51.26 ,   51.23 ,   51.33 ,   51.06 ,   51.16 ,      17048 ,     95
13/02/19 ,   51.26 ,   51.19 ,   51.32 ,   51.04 ,   51.18 ,      22939 ,    384
12/02/19 ,   51.16 ,   51.27 ,   51.46 ,   50.86 ,   51.08 ,      36399 ,    375
11/02/19 ,   51.08 ,   51.16 ,   51.26 ,   50.84 ,   51.23 ,      25924 ,    419
08/02/19 ,   51.23 ,   51.11 ,   51.49 ,   50.78 ,   51.13 ,      36156 ,    335
07/02/19 ,   51.18 ,   51.16 ,   51.26 ,   50.95 ,   51.20 ,      15609 ,    585
06/02/19 ,   51.20 ,   51.17 ,   51.26 ,   51.08 ,   51.26 ,      18677 ,    172
05/02/19 ,   51.26 ,   51.53 ,   51.95 ,   51.12 ,   51.75 ,      31473 ,    298
04/02/19 ,   51.66 ,   51.77 ,   51.95 ,   51.66 ,   51.94 ,      21339 ,    288
01/02/19 ,   51.94 ,   51.90 ,   52.15 ,   51.49 ,   51.94 ,      42462 ,    548
31/01/19 ,   52.27 ,   52.68 ,   52.90 ,   52.21 ,   52.21 ,      16120 ,    380
30/01/19 ,   52.41 ,   52.18 ,   52.47 ,   51.98 ,   52.35 ,      25999 ,    267
29/01/19 ,   51.98 ,   51.99 ,   52.90 ,   51.52 ,   51.94 ,      28172 ,    373
28/01/19 ,   51.52 ,   51.93 ,   52.71 ,   51.52 ,   51.98 ,      32184 ,    280
24/01/19 ,   51.91 ,   51.96 ,   52.05 ,   51.88 ,   51.95 ,      20873 ,    128
23/01/19 ,   51.98 ,   52.02 ,   52.17 ,   51.81 ,   51.90 ,      24780 ,    552
22/01/19 ,   51.88 ,   52.02 ,   52.17 ,   51.77 ,   51.98 ,      27695 ,    236
21/01/19 ,   51.98 ,   52.01 ,   52.17 ,   51.77 ,   52.05 ,      21507 ,    246
18/01/19 ,   52.15 ,   52.04 ,   52.15 ,   51.98 ,   52.02 ,      11090 ,    185
17/01/19 ,   51.83 ,   52.01 ,   52.02 ,   51.82 ,   52.02 ,      29662 ,    390
16/01/19 ,   52.02 ,   51.85 ,   52.02 ,   51.46 ,   51.97 ,     122948 ,    417
15/01/19 ,   51.72 ,   51.89 ,   52.15 ,   51.72 ,   52.15 ,      33429 ,    412
14/01/19 ,   52.15 ,   51.74 ,   52.15 ,   51.33 ,   51.55 ,      17609 ,    336
11/01/19 ,   51.55 ,   51.50 ,   51.56 ,   51.27 ,   51.52 ,      26414 ,    310
10/01/19 ,   51.52 ,   51.45 ,   51.52 ,   51.27 ,   51.46 ,      29217 ,    313
09/01/19 ,   51.46 ,   51.31 ,   51.46 ,   51.11 ,   51.46 ,      33644 ,    595
08/01/19 ,   51.46 ,   51.43 ,   51.49 ,   51.31 ,   51.33 ,      27294 ,    417
07/01/19 ,   51.33 ,   51.26 ,   51.52 ,   50.82 ,   51.52 ,      33999 ,    793
04/01/19 ,   51.52 ,   51.50 ,   51.52 ,   51.41 ,   51.52 ,      24767 ,    320
03/01/19 ,   51.52 ,   51.38 ,   51.52 ,   51.08 ,   51.34 ,      26155 ,    391
02/01/19 ,   51.08 ,   51.13 ,   51.51 ,   50.67 ,   51.06 ,      31067 ,    311
28/12/18 ,   51.17 ,   51.23 ,   51.73 ,   51.16 ,   51.73 ,      33658 ,    566
27/12/18 ,   51.34 ,   50.96 ,   51.73 ,   50.78 ,   50.78 ,      43390 ,    494
26/12/18 ,   50.78 ,   50.77 ,   50.78 ,   50.74 ,   50.78 ,      56074 ,    617
21/12/18 ,   50.78 ,   50.77 ,   50.78 ,   50.74 ,   50.78 ,      90109 ,   1077
20/12/18 ,   50.78 ,   50.77 ,   50.78 ,   50.73 ,   50.77 ,      60291 ,    921
19/12/18 ,   50.78 ,   50.77 ,   50.95 ,   50.63 ,   50.95 ,      67701 ,    886
18/12/18 ,   50.84 ,   51.16 ,   51.24 ,   50.84 ,   51.15 ,      67992 ,    590
17/12/18 ,   51.15 ,   51.08 ,   51.24 ,   50.80 ,   50.80 ,      25061 ,    412
14/12/18 ,   50.95 ,   51.05 ,   51.11 ,   50.78 ,   51.11 ,      20798 ,    585
13/12/18 ,   51.12 ,   51.40 ,   51.91 ,   51.04 ,   51.73 ,      42467 ,    936
12/12/18 ,   51.73 ,   51.83 ,   51.94 ,   51.28 ,   51.94 ,      25209 ,   3234
11/12/18 ,   51.94 ,   51.92 ,   51.94 ,   51.77 ,   51.94 ,      19255 ,    354
10/12/18 ,   51.94 ,   52.03 ,   52.17 ,   51.81 ,   52.17 ,      33304 ,    488
07/12/18 ,   52.17 ,   52.15 ,   52.42 ,   51.94 ,   52.23 ,      33531 ,    286
06/12/18 ,   52.15 ,   52.01 ,   52.15 ,   51.56 ,   51.56 ,       9983 ,    249
05/12/18 ,   51.61 ,   51.92 ,   53.09 ,   51.33 ,   51.33 ,      30613 ,    431
04/12/18 ,   51.33 ,   51.66 ,   52.42 ,   51.20 ,   51.53 ,      44437 ,    499
03/12/18 ,   51.54 ,   51.50 ,   52.15 ,   50.99 ,   50.99 ,      25756 ,    214
30/11/18 ,   50.99 ,   51.08 ,   52.69 ,   50.83 ,   50.85 ,      40318 ,    569
29/11/18 ,   50.86 ,   50.84 ,   50.86 ,   50.63 ,   50.83 ,      22762 ,    489
28/11/18 ,   50.86 ,   50.84 ,   50.86 ,   50.62 ,   50.85 ,      33518 ,    608
27/11/18 ,   50.86 ,   50.78 ,   50.86 ,   50.40 ,   50.85 ,      27717 ,    454
26/11/18 ,   50.85 ,   50.46 ,   50.86 ,   50.33 ,   50.40 ,      31661 ,    440
23/11/18 ,   50.40 ,   50.27 ,   50.40 ,   49.85 ,   50.40 ,      32617 ,    436
22/11/18 ,   50.16 ,   50.36 ,   50.62 ,   50.16 ,   50.62 ,      44240 ,    650
21/11/18 ,   50.61 ,   50.62 ,   50.62 ,   50.54 ,   50.62 ,      20492 ,    210
19/11/18 ,   50.62 ,   50.54 ,   50.62 ,   50.40 ,   50.45 ,      50483 ,    363
16/11/18 ,   50.41 ,   50.47 ,   50.62 ,   50.23 ,   50.40 ,      12038 ,    325
14/11/18 ,   50.62 ,   50.53 ,   51.08 ,   50.05 ,   50.23 ,     105139 ,  14194
13/11/18 ,   50.28 ,   50.29 ,   50.39 ,   50.05 ,   50.05 ,      19117 ,    233
12/11/18 ,   50.05 ,   50.01 ,   50.33 ,   49.94 ,   50.26 ,      43669 ,    530
09/11/18 ,   49.95 ,   49.96 ,   50.16 ,   49.72 ,   49.89 ,      24300 ,    323
08/11/18 ,   49.89 ,   49.64 ,   49.93 ,   49.46 ,   49.47 ,      22458 ,    188
07/11/18 ,   49.46 ,   49.52 ,   49.71 ,   49.44 ,   49.67 ,      40293 ,   5836
06/11/18 ,   49.34 ,   49.50 ,   50.11 ,   49.31 ,   50.11 ,      97082 ,  37236
05/11/18 ,   50.11 ,   50.03 ,   50.40 ,   49.92 ,   50.36 ,      25120 ,    363
01/11/18 ,   50.34 ,   50.27 ,   50.50 ,   49.47 ,   49.47 ,      57340 ,    575
31/10/18 ,   49.76 ,   49.72 ,   49.77 ,   49.54 ,   49.68 ,       8736 ,    121
30/10/18 ,   49.68 ,   49.65 ,   49.81 ,   49.38 ,   49.64 ,      11933 ,    107
29/10/18 ,   49.51 ,   49.47 ,   49.65 ,   49.28 ,   49.47 ,      26047 ,    232
26/10/18 ,   49.51 ,   49.27 ,   49.51 ,   48.90 ,   49.51 ,      97762 ,  13008
25/10/18 ,   49.51 ,   49.47 ,   49.51 ,   49.27 ,   49.46 ,      37017 ,    290
24/10/18 ,   49.46 ,   49.39 ,   49.51 ,   49.36 ,   49.36 ,      14357 ,    203
23/10/18 ,   49.36 ,   49.29 ,   49.47 ,   49.06 ,   49.45 ,      20667 ,    342
22/10/18 ,   49.39 ,   49.14 ,   49.46 ,   48.85 ,   49.34 ,      39585 ,    489
19/10/18 ,   49.10 ,   49.20 ,   49.34 ,   49.02 ,   49.18 ,      27198 ,    170
18/10/18 ,   49.18 ,   49.14 ,   49.36 ,   48.85 ,   49.11 ,      36428 ,    322
17/10/18 ,   49.27 ,   49.14 ,   49.43 ,   48.96 ,   49.26 ,      48015 ,    541
16/10/18 ,   49.11 ,   49.01 ,   49.13 ,   48.87 ,   49.07 ,      71382 ,   5419
15/10/18 ,   48.84 ,   48.95 ,   49.11 ,   48.81 ,   48.90 ,      35873 ,    457
11/10/18 ,   48.81 ,   48.98 ,   49.34 ,   48.81 ,   49.10 ,      24335 ,    374
10/10/18 ,   48.81 ,   48.96 ,   49.11 ,   48.81 ,   48.81 ,      58650 ,    291
09/10/18 ,   48.65 ,   48.82 ,   49.34 ,   48.65 ,   49.34 ,      20969 ,    155
08/10/18 ,   48.65 ,   48.83 ,   50.01 ,   48.61 ,   48.84 ,      32111 ,    327
05/10/18 ,   49.06 ,   48.96 ,   49.25 ,   48.65 ,   49.25 ,      10675 ,    200
04/10/18 ,   49.06 ,   49.15 ,   49.38 ,   48.73 ,   48.82 ,      16960 ,    217
03/10/18 ,   48.76 ,   48.81 ,   49.05 ,   48.38 ,   48.38 ,      36093 ,    207
02/10/18 ,   48.38 ,   48.03 ,   48.58 ,   47.57 ,   48.58 ,      59256 ,    550
01/10/18 ,   48.54 ,   48.82 ,   49.47 ,   48.44 ,   49.47 ,      17091 ,    244
28/09/18 ,   49.31 ,   49.33 ,   49.47 ,   49.26 ,   49.47 ,      31686 ,    414
27/09/18 ,   49.36 ,   49.42 ,   49.47 ,   49.31 ,   49.47 ,      10634 ,    158
26/09/18 ,   49.43 ,   49.68 ,   49.77 ,   49.43 ,   49.77 ,      53068 ,    267
25/09/18 ,   49.68 ,   49.77 ,   49.93 ,   49.59 ,   49.78 ,      50605 ,    418
24/09/18 ,   49.78 ,   49.79 ,   49.98 ,   49.77 ,   49.78 ,      43028 ,    282
21/09/18 ,   49.78 ,   49.83 ,   49.98 ,   49.78 ,   49.98 ,      21101 ,    199
20/09/18 ,   49.78 ,   49.86 ,   50.01 ,   49.77 ,   49.78 ,      13594 ,    212
19/09/18 ,   49.78 ,   49.96 ,   50.18 ,   49.77 ,   49.83 ,      47740 ,    360
18/09/18 ,   50.10 ,   49.94 ,   50.44 ,   49.59 ,   49.82 ,      23349 ,    317
17/09/18 ,   49.77 ,   49.76 ,   49.93 ,   49.54 ,   49.77 ,      17139 ,    143
14/09/18 ,   49.77 ,   49.74 ,   49.77 ,   49.51 ,   49.53 ,      23421 ,    297
13/09/18 ,   49.65 ,   49.59 ,   49.77 ,   49.51 ,   49.70 ,      22324 ,    506
12/09/18 ,   49.64 ,   49.59 ,   49.76 ,   49.34 ,   49.76 ,      15291 ,    273
11/09/18 ,   49.47 ,   49.34 ,   49.70 ,   49.19 ,   49.27 ,      31696 ,    257
10/09/18 ,   49.34 ,   49.28 ,   49.46 ,   49.06 ,   49.19 ,      25503 ,    170
06/09/18 ,   49.25 ,   49.33 ,   49.46 ,   49.06 ,   49.41 ,      16308 ,    192
05/09/18 ,   49.46 ,   49.46 ,   49.66 ,   49.27 ,   49.38 ,      18257 ,    368
04/09/18 ,   49.41 ,   49.47 ,   49.69 ,   49.34 ,   49.38 ,      21258 ,    260
03/09/18 ,   49.38 ,   49.25 ,   49.38 ,   48.81 ,   49.37 ,      23626 ,    257
31/08/18 ,   49.08 ,   49.06 ,   49.36 ,   48.87 ,   48.87 ,      34750 ,    542
30/08/18 ,   48.99 ,   49.00 ,   49.15 ,   48.81 ,   48.81 ,      24166 ,    332
29/08/18 ,   48.87 ,   48.83 ,   49.01 ,   48.69 ,   48.95 ,      41937 ,    294
28/08/18 ,   48.87 ,   48.75 ,   49.04 ,   48.53 ,   48.66 ,      38589 ,    382
27/08/18 ,   48.80 ,   48.64 ,   48.81 ,   48.20 ,   48.20 ,      18034 ,    139
24/08/18 ,   48.20 ,   48.51 ,   49.04 ,   48.16 ,   48.84 ,      58631 ,    442
23/08/18 ,   48.64 ,   48.69 ,   49.03 ,   48.50 ,   49.03 ,      42328 ,    405
22/08/18 ,   48.87 ,   48.77 ,   49.01 ,   48.53 ,   48.73 ,      89077 ,    914
21/08/18 ,   48.81 ,   48.64 ,   48.81 ,   48.53 ,   48.64 ,      27058 ,    497
20/08/18 ,   48.64 ,   48.64 ,   48.70 ,   48.53 ,   48.70 ,      64877 ,    280
17/08/18 ,   48.64 ,   48.64 ,   48.66 ,   48.28 ,   48.66 ,      55233 ,    276
16/08/18 ,   48.66 ,   48.46 ,   48.66 ,   48.15 ,   48.15 ,     102276 ,    802
15/08/18 ,   48.15 ,   48.02 ,   48.16 ,   47.84 ,   48.00 ,      60006 ,    636
14/08/18 ,   48.00 ,   47.90 ,   48.01 ,   47.66 ,   48.01 ,      50342 ,    756
13/08/18 ,   48.01 ,   47.99 ,   48.01 ,   47.91 ,   47.92 ,      21554 ,    401
10/08/18 ,   47.90 ,   47.90 ,   47.92 ,   47.79 ,   47.92 ,      30534 ,    203
09/08/18 ,   47.92 ,   47.88 ,   48.00 ,   47.84 ,   48.00 ,      32077 ,    371
08/08/18 ,   47.92 ,   47.99 ,   48.01 ,   47.92 ,   48.01 ,      18177 ,    283
07/08/18 ,   48.01 ,   47.99 ,   48.01 ,   47.90 ,   47.98 ,      32007 ,    430
06/08/18 ,   48.00 ,   47.88 ,   48.00 ,   47.69 ,   47.71 ,      13840 ,    322
03/08/18 ,   47.68 ,   47.64 ,   47.99 ,   47.55 ,   47.99 ,      33022 ,    421
02/08/18 ,   47.92 ,   47.58 ,   48.00 ,   47.44 ,   47.55 ,      51753 ,    295
01/08/18 ,   47.55 ,   47.55 ,   47.98 ,   47.19 ,   47.94 ,      53887 ,    556
31/07/18 ,   47.58 ,   47.60 ,   47.68 ,   47.54 ,   47.58 ,      28016 ,    215
30/07/18 ,   47.58 ,   47.60 ,   47.83 ,   47.54 ,   47.59 ,      21009 ,    349
27/07/18 ,   47.54 ,   47.58 ,   47.79 ,   47.40 ,   47.66 ,      45102 ,    446
26/07/18 ,   47.58 ,   47.63 ,   47.98 ,   47.44 ,   47.98 ,      78206 ,    394
25/07/18 ,   47.88 ,   47.91 ,   48.03 ,   47.64 ,   48.03 ,      61201 ,    424
24/07/18 ,   47.99 ,   48.06 ,   48.20 ,   47.99 ,   48.20 ,      31168 ,    202
23/07/18 ,   48.19 ,   48.11 ,   48.20 ,   47.98 ,   48.19 ,       9115 ,    245
20/07/18 ,   48.10 ,   48.14 ,   48.20 ,   47.98 ,   48.10 ,      37278 ,    512
19/07/18 ,   48.14 ,   48.09 ,   48.21 ,   47.98 ,   48.20 ,      68039 ,    799
18/07/18 ,   47.98 ,   48.06 ,   48.20 ,   47.87 ,   47.99 ,      55259 ,    249
17/07/18 ,   48.01 ,   47.98 ,   48.03 ,   47.79 ,   47.98 ,      20326 ,    241
16/07/18 ,   47.98 ,   47.86 ,   48.03 ,   47.58 ,   48.02 ,      31547 ,    452
13/07/18 ,   48.02 ,   47.92 ,   48.12 ,   47.66 ,   47.78 ,      33361 ,    678
12/07/18 ,   47.77 ,   47.70 ,   47.88 ,   47.45 ,   47.88 ,      23096 ,    276
11/07/18 ,   47.90 ,   47.52 ,   47.96 ,   47.13 ,   47.44 ,      70063 ,    580
10/07/18 ,   47.70 ,   47.51 ,   47.79 ,   47.15 ,   47.15 ,      21614 ,    208
06/07/18 ,   47.14 ,   47.46 ,   47.79 ,   47.14 ,   47.55 ,      51370 ,    464
05/07/18 ,   47.21 ,   47.42 ,   47.72 ,   47.13 ,   47.72 ,      35325 ,    350
04/07/18 ,   46.92 ,   47.42 ,   48.03 ,   46.92 ,   48.03 ,      23070 ,    263
03/07/18 ,   48.03 ,   47.79 ,   48.36 ,   47.58 ,   47.95 ,      27427 ,    305
02/07/18 ,   47.95 ,   47.96 ,   48.53 ,   47.58 ,   48.53 ,       8069 ,    120
29/06/18 ,   47.71 ,   47.60 ,   47.71 ,   47.31 ,   47.31 ,      17652 ,    144
28/06/18 ,   47.31 ,   47.34 ,   47.75 ,   46.86 ,   47.30 ,      28963 ,    645
27/06/18 ,   47.12 ,   47.21 ,   47.31 ,   46.83 ,   47.25 ,      35643 ,    625
26/06/18 ,   47.12 ,   46.93 ,   47.30 ,   46.83 ,   46.96 ,      18187 ,    306
25/06/18 ,   46.83 ,   46.83 ,   47.06 ,   46.47 ,   46.64 ,      23100 ,    145
22/06/18 ,   46.60 ,   46.61 ,   46.64 ,   46.33 ,   46.52 ,      12734 ,    155
21/06/18 ,   46.52 ,   46.44 ,   46.54 ,   46.10 ,   46.42 ,       5175 ,    113
20/06/18 ,   46.42 ,   46.17 ,   46.42 ,   46.04 ,   46.37 ,      13367 ,    146
19/06/18 ,   46.05 ,   46.04 ,   46.43 ,   46.03 ,   46.04 ,      80738 ,    496
18/06/18 ,   46.03 ,   46.05 ,   46.63 ,   46.03 ,   46.63 ,      38445 ,    307
15/06/18 ,   46.03 ,   46.17 ,   46.32 ,   46.01 ,   46.20 ,      11373 ,    240
14/06/18 ,   46.33 ,   46.27 ,   46.64 ,   46.06 ,   46.06 ,      14048 ,    244
13/06/18 ,   46.20 ,   46.21 ,   46.31 ,   45.87 ,   45.87 ,      15004 ,    271
12/06/18 ,   45.87 ,   46.25 ,   46.74 ,   45.87 ,   46.64 ,      31142 ,    561
11/06/18 ,   46.60 ,   46.48 ,   46.83 ,   46.20 ,   46.22 ,      20462 ,    269
08/06/18 ,   46.80 ,   46.80 ,   47.20 ,   46.43 ,   46.96 ,      11469 ,    232
07/06/18 ,   46.83 ,   47.10 ,   47.59 ,   46.83 ,   47.59 ,      17122 ,    277
06/06/18 ,   47.31 ,   47.37 ,   47.46 ,   47.26 ,   47.46 ,       8598 ,    176
05/06/18 ,   47.34 ,   47.46 ,   47.46 ,   47.31 ,   47.46 ,       7834 ,    151
04/06/18 ,   47.31 ,   47.58 ,   47.75 ,   47.31 ,   47.72 ,      13899 ,    262
01/06/18 ,   47.75 ,   47.60 ,   47.99 ,   47.31 ,   47.99 ,       7220 ,    185
30/05/18 ,   47.63 ,   47.56 ,   47.81 ,   47.27 ,   47.81 ,      16273 ,    192
29/05/18 ,   47.72 ,   47.64 ,   47.72 ,   47.39 ,   47.69 ,      12623 ,    123
28/05/18 ,   47.69 ,   47.46 ,   47.69 ,   47.10 ,   47.50 ,      18817 ,    198
25/05/18 ,   47.46 ,   47.48 ,   47.50 ,   47.10 ,   47.50 ,       6714 ,    195
24/05/18 ,   47.50 ,   47.28 ,   47.92 ,   46.91 ,   47.84 ,      32326 ,    701
23/05/18 ,   47.65 ,   47.79 ,   47.92 ,   47.65 ,   47.92 ,      23421 ,    209
22/05/18 ,   47.92 ,   47.94 ,   48.03 ,   47.68 ,   48.03 ,      21717 ,    333
21/05/18 ,   48.03 ,   47.98 ,   48.07 ,   47.62 ,   47.62 ,      13646 ,    202
18/05/18 ,   47.65 ,   47.77 ,   47.92 ,   47.58 ,   47.75 ,      16714 ,    522
17/05/18 ,   47.71 ,   47.91 ,   48.03 ,   47.70 ,   47.96 ,       7763 ,    188
16/05/18 ,   48.07 ,   48.04 ,   48.07 ,   47.91 ,   47.92 ,      20718 ,    182
15/05/18 ,   48.00 ,   47.91 ,   48.00 ,   47.58 ,   47.88 ,      12763 ,    254
14/05/18 ,   47.88 ,   47.87 ,   48.07 ,   47.59 ,   47.96 ,      20073 ,    361
11/05/18 ,   47.96 ,   47.87 ,   48.06 ,   47.58 ,   48.06 ,      12276 ,    191
10/05/18 ,   48.03 ,   48.00 ,   48.07 ,   47.91 ,   47.99 ,      15005 ,    228
09/05/18 ,   47.91 ,   48.01 ,   48.07 ,   47.91 ,   48.07 ,       8045 ,    163
08/05/18 ,   48.03 ,   48.05 ,   48.07 ,   47.96 ,   47.96 ,      20233 ,    303
07/05/18 ,   47.96 ,   47.94 ,   47.96 ,   47.82 ,   47.96 ,      57680 ,    597
04/05/18 ,   47.96 ,   47.92 ,   47.96 ,   47.76 ,   47.96 ,      32582 ,    297
03/05/18 ,   47.96 ,   47.88 ,   47.96 ,   47.71 ,   47.71 ,       9831 ,    189
02/05/18 ,   47.70 ,   47.91 ,   48.27 ,   47.70 ,   48.02 ,      25345 ,    463
30/04/18 ,   47.85 ,   47.76 ,   47.88 ,   47.58 ,   47.88 ,      19263 ,    201
27/04/18 ,   47.88 ,   47.88 ,   47.88 ,   47.76 ,   47.88 ,      13672 ,    113
26/04/18 ,   47.88 ,   47.88 ,   47.88 ,   47.81 ,   47.81 ,      12628 ,    167
25/04/18 ,   47.65 ,   47.68 ,   47.87 ,   47.65 ,   47.87 ,      20618 ,    208
24/04/18 ,   47.84 ,   47.79 ,   47.84 ,   47.65 ,   47.84 ,      18569 ,    194
23/04/18 ,   47.84 ,   47.84 ,   47.84 ,   47.81 ,   47.84 ,      12937 ,     90
20/04/18 ,   47.84 ,   47.77 ,   47.84 ,   47.65 ,   47.84 ,      11826 ,     75
19/04/18 ,   47.84 ,   47.80 ,   47.88 ,   47.65 ,   47.88 ,      27056 ,    118
18/04/18 ,   47.88 ,   47.88 ,   47.88 ,   47.84 ,   47.84 ,      13653 ,    114
17/04/18 ,   47.84 ,   47.72 ,   47.87 ,   47.55 ,   47.85 ,      26910 ,    407
16/04/18 ,   47.67 ,   47.62 ,   47.88 ,   47.55 ,   47.88 ,      24067 ,    350
13/04/18 ,   47.88 ,   47.87 ,   47.88 ,   47.76 ,   47.81 ,      10857 ,    202
12/04/18 ,   47.85 ,   47.58 ,   47.87 ,   47.48 ,   47.87 ,      25284 ,    218
11/04/18 ,   47.69 ,   47.71 ,   47.87 ,   47.65 ,   47.87 ,      22149 ,    255
10/04/18 ,   47.84 ,   47.66 ,   47.87 ,   47.56 ,   47.75 ,      16430 ,    292
09/04/18 ,   47.70 ,   47.57 ,   47.76 ,   47.48 ,   47.69 ,      22228 ,    279
06/04/18 ,   47.65 ,   47.64 ,   47.65 ,   47.62 ,   47.65 ,      12706 ,    132
05/04/18 ,   47.63 ,   47.66 ,   47.81 ,   47.63 ,   47.81 ,      27750 ,    239
04/04/18 ,   47.65 ,   47.65 ,   47.81 ,   47.52 ,   47.81 ,      65818 ,    440
03/04/18 ,   47.65 ,   47.68 ,   47.88 ,   47.62 ,   47.88 ,      19316 ,    226
02/04/18 ,   47.87 ,   47.88 ,   48.08 ,   47.66 ,   48.01 ,      25531 ,    313
29/03/18 ,   47.55 ,   47.59 ,   47.65 ,   47.37 ,   47.63 ,      64266 ,    414
28/03/18 ,   47.63 ,   47.64 ,   47.67 ,   47.55 ,   47.66 ,      15132 ,    158
27/03/18 ,   47.55 ,   47.29 ,   47.65 ,   47.10 ,   47.65 ,      43294 ,    716
26/03/18 ,   47.51 ,   47.59 ,   48.00 ,   47.51 ,   47.79 ,      29392 ,    264
23/03/18 ,   47.51 ,   47.60 ,   48.00 ,   47.35 ,   47.79 ,      28581 ,    574
22/03/18 ,   47.78 ,   47.87 ,   48.01 ,   47.72 ,   48.01 ,      17555 ,    216
21/03/18 ,   48.01 ,   48.00 ,   48.01 ,   47.87 ,   48.01 ,      14618 ,    259
20/03/18 ,   47.98 ,   48.00 ,   48.01 ,   47.66 ,   47.66 ,      13997 ,    146
19/03/18 ,   47.66 ,   47.80 ,   48.01 ,   47.46 ,   47.79 ,      15031 ,    213
16/03/18 ,   47.79 ,   47.63 ,   47.79 ,   47.38 ,   47.79 ,      27958 ,    164
15/03/18 ,   47.64 ,   47.76 ,   48.17 ,   47.35 ,   47.55 ,      33743 ,    304
14/03/18 ,   47.55 ,   47.52 ,   47.79 ,   47.26 ,   47.55 ,      30565 ,    327
13/03/18 ,   47.55 ,   47.58 ,   47.79 ,   47.43 ,   47.54 ,      27706 ,    312
12/03/18 ,   47.55 ,   47.66 ,   47.79 ,   47.43 ,   47.54 ,      47006 ,    263
09/03/18 ,   47.53 ,   47.34 ,   47.53 ,   47.11 ,   47.11 ,      14529 ,    207
08/03/18 ,   47.11 ,   46.92 ,   47.17 ,   46.86 ,   46.92 ,      54587 ,   1196
07/03/18 ,   46.88 ,   46.92 ,   47.08 ,   46.80 ,   46.80 ,      18828 ,    375
06/03/18 ,   46.77 ,   46.92 ,   47.21 ,   46.77 ,   46.88 ,      17973 ,    295
05/03/18 ,   46.74 ,   46.94 ,   47.31 ,   46.74 ,   47.11 ,      15621 ,    369
02/03/18 ,   47.11 ,   47.02 ,   47.34 ,   46.87 ,   46.91 ,      33809 ,    423
01/03/18 ,   46.88 ,   46.97 ,   47.35 ,   46.88 ,   47.11 ,      28112 ,    416
28/02/18 ,   47.48 ,   46.75 ,   47.48 ,   46.59 ,   46.72 ,      52761 ,    697
27/02/18 ,   46.62 ,   46.66 ,   46.78 ,   46.59 ,   46.78 ,      28019 ,    243
26/02/18 ,   46.59 ,   46.77 ,   46.92 ,   46.59 ,   46.80 ,      30276 ,    291
23/02/18 ,   46.59 ,   46.71 ,   47.24 ,   46.42 ,   46.59 ,      53509 ,    602
22/02/18 ,   46.59 ,   46.66 ,   46.70 ,   46.41 ,   46.70 ,      37584 ,    652
21/02/18 ,   46.70 ,   46.69 ,   46.70 ,   46.63 ,   46.70 ,      26009 ,    504
20/02/18 ,   46.59 ,   46.62 ,   46.70 ,   46.50 ,   46.70 ,      21126 ,    307
19/02/18 ,   46.70 ,   46.67 ,   46.70 ,   46.59 ,   46.70 ,      64760 ,   1112
16/02/18 ,   46.70 ,   46.69 ,   46.70 ,   46.65 ,   46.70 ,      34061 ,    609
15/02/18 ,   46.69 ,   46.71 ,   46.75 ,   46.63 ,   46.74 ,      34182 ,    660
14/02/18 ,   46.74 ,   46.63 ,   46.75 ,   46.59 ,   46.74 ,      14361 ,    185
09/02/18 ,   46.75 ,   46.69 ,   46.86 ,   46.59 ,   46.59 ,      43326 ,    509
08/02/18 ,   46.63 ,   46.65 ,   46.91 ,   46.59 ,   46.91 ,      78290 ,    389
07/02/18 ,   46.86 ,   47.01 ,   47.24 ,   46.86 ,   46.98 ,      33904 ,    251
06/02/18 ,   46.86 ,   46.90 ,   46.99 ,   46.72 ,   46.97 ,       8660 ,    114
05/02/18 ,   46.91 ,   46.85 ,   46.91 ,   46.72 ,   46.91 ,       4355 ,     95
02/02/18 ,   46.98 ,   46.75 ,   46.98 ,   46.60 ,   46.68 ,      49194 ,    232
01/02/18 ,   46.59 ,   46.75 ,   46.99 ,   46.59 ,   46.92 ,      41483 ,    251
31/01/18 ,   46.64 ,   46.63 ,   46.64 ,   46.44 ,   46.60 ,       4222 ,     69
30/01/18 ,   46.43 ,   46.47 ,   46.60 ,   46.37 ,   46.49 ,      15251 ,    100
29/01/18 ,   46.49 ,   46.48 ,   46.64 ,   46.43 ,   46.49 ,       9241 ,    108
26/01/18 ,   46.49 ,   46.53 ,   46.57 ,   46.24 ,   46.54 ,      16264 ,    131
24/01/18 ,   46.54 ,   46.45 ,   46.55 ,   46.21 ,   46.55 ,      17082 ,    134
23/01/18 ,   46.57 ,   46.47 ,   46.64 ,   46.29 ,   46.64 ,      13750 ,    136
22/01/18 ,   46.57 ,   46.57 ,   46.64 ,   46.47 ,   46.64 ,      20408 ,    188
19/01/18 ,   46.64 ,   46.64 ,   46.78 ,   46.49 ,   46.78 ,      31741 ,    101
18/01/18 ,   46.74 ,   46.58 ,   46.78 ,   46.36 ,   46.58 ,      24792 ,    204
17/01/18 ,   46.59 ,   46.57 ,   46.64 ,   46.47 ,   46.64 ,      18274 ,    154
16/01/18 ,   46.64 ,   46.75 ,   46.78 ,   46.54 ,   46.64 ,      20954 ,    125
15/01/18 ,   46.52 ,   46.48 ,   47.04 ,   46.35 ,   46.60 ,      19029 ,    191
12/01/18 ,   47.03 ,   46.64 ,   47.03 ,   46.35 ,   46.64 ,      12660 ,    144
11/01/18 ,   46.74 ,   46.72 ,   47.05 ,   46.35 ,   46.78 ,      12955 ,    108
10/01/18 ,   46.78 ,   46.69 ,   46.81 ,   46.53 ,   46.64 ,      12373 ,    105
09/01/18 ,   46.57 ,   46.64 ,   46.83 ,   46.52 ,   46.64 ,       6982 ,     70
08/01/18 ,   46.43 ,   46.44 ,   46.64 ,   46.05 ,   46.64 ,      16048 ,    191
05/01/18 ,   46.64 ,   46.60 ,   46.64 ,   46.47 ,   46.60 ,       8236 ,     43
04/01/18 ,   46.49 ,   46.47 ,   46.60 ,   46.24 ,   46.43 ,       6747 ,     74
03/01/18 ,   46.47 ,   46.37 ,   46.63 ,   46.01 ,   46.01 ,      16663 ,    196
02/01/18 ,   46.01 ,   46.06 ,   46.29 ,   45.80 ,   46.17 ,       6765 ,     72
28/12/17 ,   45.92 ,   45.92 ,   46.13 ,   45.72 ,   45.91 ,      28530 ,    207
27/12/17 ,   45.91 ,   45.87 ,   45.91 ,   45.68 ,   45.91 ,      32522 ,    281
26/12/17 ,   45.84 ,   45.50 ,   45.89 ,   45.27 ,   45.39 ,      70547 ,    378
22/12/17 ,   45.19 ,   45.35 ,   45.50 ,   45.13 ,   45.50 ,      27190 ,    213
21/12/17 ,   45.50 ,   45.50 ,   45.50 ,   45.31 ,   45.47 ,      22840 ,    182
20/12/17 ,   45.45 ,   45.49 ,   45.50 ,   45.42 ,   45.50 ,      18301 ,    145
19/12/17 ,   45.50 ,   45.50 ,   45.50 ,   45.40 ,   45.40 ,      13934 ,    130
18/12/17 ,   45.50 ,   45.47 ,   45.50 ,   45.22 ,   45.50 ,      28063 ,    209
15/12/17 ,   45.50 ,   45.47 ,   45.50 ,   45.07 ,   45.29 ,      20277 ,    147
14/12/17 ,   45.06 ,   45.25 ,   45.50 ,   45.06 ,   45.50 ,      34303 ,    253
13/12/17 ,   45.09 ,   45.20 ,   45.50 ,   45.03 ,   45.50 ,      30067 ,    247
12/12/17 ,   45.50 ,   45.50 ,   45.50 ,   45.39 ,   45.50 ,      18626 ,    153
11/12/17 ,   45.50 ,   45.49 ,   45.50 ,   45.38 ,   45.50 ,      11488 ,    117
08/12/17 ,   45.50 ,   45.34 ,   45.50 ,   45.26 ,   45.27 ,       9946 ,    107
07/12/17 ,   45.27 ,   45.29 ,   45.50 ,   45.14 ,   45.27 ,       8455 ,     82
06/12/17 ,   45.27 ,   45.15 ,   45.50 ,   45.06 ,   45.49 ,      17678 ,    120
05/12/17 ,   45.50 ,   45.32 ,   45.50 ,   45.06 ,   45.50 ,      33951 ,    284
04/12/17 ,   45.50 ,   45.40 ,   45.50 ,   45.19 ,   45.50 ,      17859 ,    130
01/12/17 ,   45.13 ,   45.32 ,   45.68 ,   45.06 ,   45.68 ,      14819 ,    100
30/11/17 ,   46.03 ,   46.06 ,   46.24 ,   45.60 ,   45.60 ,      33093 ,     74
29/11/17 ,   46.03 ,   45.80 ,   46.09 ,   45.41 ,   45.41 ,      12853 ,     59
28/11/17 ,   45.77 ,   44.96 ,   46.02 ,   44.52 ,   44.71 ,      74218 ,    609
27/11/17 ,   44.62 ,   44.63 ,   45.19 ,   44.52 ,   44.72 ,      10543 ,    100
24/11/17 ,   44.71 ,   44.57 ,   44.71 ,   44.52 ,   44.52 ,      11215 ,    104
23/11/17 ,   44.71 ,   44.35 ,   44.71 ,   44.13 ,   44.32 ,      19379 ,    178
22/11/17 ,   44.29 ,   44.37 ,   44.71 ,   44.28 ,   44.69 ,      32053 ,    212
21/11/17 ,   44.42 ,   44.67 ,   44.93 ,   44.38 ,   44.42 ,      42551 ,    297
17/11/17 ,   44.47 ,   44.55 ,   44.92 ,   44.46 ,   44.76 ,      18196 ,    205
16/11/17 ,   44.46 ,   44.52 ,   44.77 ,   44.46 ,   44.52 ,      12813 ,    121
14/11/17 ,   44.52 ,   44.55 ,   44.71 ,   44.52 ,   44.71 ,      10128 ,    121
13/11/17 ,   44.53 ,   44.72 ,   44.96 ,   44.53 ,   44.96 ,      20919 ,    174
10/11/17 ,   44.93 ,   45.21 ,   45.52 ,   44.85 ,   45.26 ,       9680 ,    107
09/11/17 ,   45.13 ,   45.24 ,   45.66 ,   45.13 ,   45.66 ,      16082 ,     91
08/11/17 ,   45.59 ,   45.59 ,   45.60 ,   45.28 ,   45.28 ,       6054 ,     50
07/11/17 ,   45.37 ,   45.50 ,   45.59 ,   45.23 ,   45.59 ,       3303 ,     35
06/11/17 ,   45.59 ,   45.52 ,   45.60 ,   45.22 ,   45.60 ,       6914 ,     70
03/11/17 ,   45.22 ,   45.27 ,   45.60 ,   45.19 ,   45.59 ,      13207 ,     54
01/11/17 ,   45.59 ,   45.53 ,   46.13 ,   45.36 ,   46.13 ,      11467 ,    117
31/10/17 ,   45.29 ,   45.30 ,   45.39 ,   45.20 ,   45.29 ,      47072 ,     67
30/10/17 ,   45.55 ,   45.32 ,   45.55 ,   44.98 ,   45.29 ,      49393 ,     68
27/10/17 ,   45.29 ,   44.96 ,   45.29 ,   44.66 ,   44.89 ,      10933 ,     74
26/10/17 ,   44.54 ,   44.57 ,   45.09 ,   44.44 ,   45.09 ,      11403 ,    120
25/10/17 ,   44.89 ,   45.02 ,   45.29 ,   44.49 ,   44.49 ,       4864 ,     72
24/10/17 ,   45.13 ,   44.78 ,   45.40 ,   44.44 ,   44.66 ,      25575 ,    287
23/10/17 ,   44.66 ,   44.77 ,   45.52 ,   44.44 ,   45.52 ,      33098 ,    523
20/10/17 ,   45.19 ,   45.27 ,   45.50 ,   45.19 ,   45.50 ,       8182 ,     62
19/10/17 ,   45.36 ,   45.39 ,   45.71 ,   44.89 ,   44.96 ,      46502 ,    280
18/10/17 ,   44.89 ,   45.01 ,   45.68 ,   44.79 ,   45.68 ,      15680 ,    527
17/10/17 ,   45.29 ,   45.35 ,   45.55 ,   45.16 ,   45.43 ,      21950 ,    152
16/10/17 ,   45.29 ,   45.27 ,   45.43 ,   45.19 ,   45.36 ,      18919 ,    153
13/10/17 ,   45.29 ,   45.35 ,   45.54 ,   45.22 ,   45.28 ,       6809 ,     51
11/10/17 ,   45.29 ,   45.35 ,   45.41 ,   45.27 ,   45.28 ,      24456 ,     60
10/10/17 ,   45.29 ,   45.39 ,   45.50 ,   45.17 ,   45.27 ,      40076 ,    154
09/10/17 ,   45.29 ,   45.36 ,   45.55 ,   45.19 ,   45.55 ,      17846 ,    149
06/10/17 ,   45.17 ,   45.48 ,   45.65 ,   45.17 ,   45.65 ,      58089 ,   2697
05/10/17 ,   45.29 ,   45.53 ,   45.70 ,   45.20 ,   45.54 ,      29556 ,    182
04/10/17 ,   45.29 ,   45.27 ,   45.34 ,   45.17 ,   45.29 ,       3817 ,     54
03/10/17 ,   45.29 ,   45.29 ,   45.35 ,   45.19 ,   45.29 ,      10982 ,     70
02/10/17 ,   45.29 ,   45.28 ,   45.50 ,   45.13 ,   45.23 ,       7230 ,     99
29/09/17 ,   45.09 ,   45.08 ,   45.09 ,   45.01 ,   45.08 ,       7719 ,     64
28/09/17 ,   45.08 ,   45.07 ,   45.08 ,   44.93 ,   45.08 ,      15194 ,    126
27/09/17 ,   45.08 ,   45.08 ,   45.08 ,   44.87 ,   45.08 ,      19407 ,    153
26/09/17 ,   45.08 ,   45.04 ,   45.08 ,   44.89 ,   45.08 ,       5472 ,     52
25/09/17 ,   45.08 ,   45.16 ,   45.27 ,   44.66 ,   45.27 ,       6143 ,     81
22/09/17 ,   45.27 ,   45.27 ,   45.50 ,   45.27 ,   45.50 ,      22006 ,    154
21/09/17 ,   45.50 ,   45.49 ,   45.51 ,   45.27 ,   45.50 ,       8391 ,     95
20/09/17 ,   45.51 ,   45.15 ,   45.68 ,   44.46 ,   44.85 ,      15101 ,    156
19/09/17 ,   44.24 ,   44.63 ,   45.51 ,   43.81 ,   45.50 ,      40642 ,    298
18/09/17 ,   45.51 ,   45.68 ,   46.34 ,   45.13 ,   46.32 ,      18508 ,    197
15/09/17 ,   46.33 ,   45.41 ,   46.33 ,   44.93 ,   45.26 ,      43160 ,    301
14/09/17 ,   45.19 ,   45.24 ,   45.27 ,   45.09 ,   45.09 ,      12665 ,     80
13/09/17 ,   45.24 ,   45.24 ,   45.27 ,   45.09 ,   45.09 ,      10292 ,     64
12/09/17 ,   45.09 ,   45.19 ,   45.30 ,   44.76 ,   45.01 ,      17864 ,    163
11/09/17 ,   44.73 ,   44.75 ,   45.03 ,   44.64 ,   44.76 ,      10750 ,    112
08/09/17 ,   44.76 ,   44.76 ,   45.09 ,   44.63 ,   44.76 ,       4993 ,     59
06/09/17 ,   44.76 ,   44.65 ,   44.76 ,   44.52 ,   44.63 ,      19312 ,    121
05/09/17 ,   44.52 ,   44.63 ,   44.85 ,   44.43 ,   44.55 ,      18586 ,    118
04/09/17 ,   44.55 ,   44.84 ,   45.09 ,   44.55 ,   44.76 ,       5728 ,     78
01/09/17 ,   44.71 ,   44.54 ,   44.85 ,   44.42 ,   44.46 ,       6574 ,     32
31/08/17 ,   44.47 ,   44.42 ,   44.47 ,   44.42 ,   44.42 ,      10282 ,     65
30/08/17 ,   44.42 ,   44.42 ,   44.54 ,   44.22 ,   44.54 ,       9505 ,    110
29/08/17 ,   44.46 ,   44.30 ,   44.60 ,   44.04 ,   44.37 ,       7214 ,    103
28/08/17 ,   44.52 ,   44.52 ,   44.61 ,   44.40 ,   44.60 ,      10992 ,    135
25/08/17 ,   44.61 ,   44.33 ,   44.61 ,   44.04 ,   44.06 ,      10554 ,    114
24/08/17 ,   44.04 ,   44.08 ,   44.20 ,   43.99 ,   44.20 ,       3318 ,     52
23/08/17 ,   44.20 ,   44.10 ,   44.20 ,   43.97 ,   44.12 ,       6862 ,     85
22/08/17 ,   44.21 ,   44.18 ,   44.21 ,   44.12 ,   44.21 ,       4236 ,     48
21/08/17 ,   44.20 ,   44.31 ,   44.60 ,   44.12 ,   44.60 ,       5043 ,     51
18/08/17 ,   44.61 ,   44.32 ,   44.61 ,   44.09 ,   44.25 ,       6464 ,     70
17/08/17 ,   44.25 ,   44.15 ,   44.26 ,   44.07 ,   44.08 ,       4702 ,     50
16/08/17 ,   44.33 ,   44.11 ,   44.33 ,   43.97 ,   44.11 ,       9395 ,     66
15/08/17 ,   43.85 ,   43.95 ,   44.15 ,   43.85 ,   44.15 ,       6093 ,     95
14/08/17 ,   44.15 ,   44.19 ,   44.37 ,   43.97 ,   44.36 ,      20031 ,    111
11/08/17 ,   44.37 ,   44.35 ,   44.57 ,   43.97 ,   44.36 ,      26952 ,     80
10/08/17 ,   44.37 ,   43.92 ,   44.57 ,   43.63 ,   44.57 ,      12425 ,     52
09/08/17 ,   44.21 ,   43.83 ,   44.21 ,   43.34 ,   43.77 ,      46592 ,    463
08/08/17 ,   43.64 ,   43.69 ,   43.77 ,   43.57 ,   43.77 ,      15405 ,    153
07/08/17 ,   43.77 ,   43.77 ,   43.78 ,   43.63 ,   43.77 ,       2023 ,     29
04/08/17 ,   43.77 ,   43.76 ,   43.78 ,   43.58 ,   43.78 ,      11007 ,     79
03/08/17 ,   43.61 ,   43.68 ,   43.78 ,   43.57 ,   43.78 ,      13759 ,    132
02/08/17 ,   43.77 ,   43.75 ,   43.77 ,   43.57 ,   43.66 ,      13873 ,    109
01/08/17 ,   43.77 ,   43.68 ,   43.78 ,   43.57 ,   43.78 ,      24539 ,    158
31/07/17 ,   43.78 ,   44.10 ,   44.36 ,   43.45 ,   43.84 ,      23022 ,     81
28/07/17 ,   43.84 ,   43.76 ,   43.84 ,   43.70 ,   43.77 ,      11127 ,    118
27/07/17 ,   43.78 ,   43.77 ,   43.78 ,   43.63 ,   43.77 ,       7504 ,     61
26/07/17 ,   43.78 ,   43.68 ,   43.78 ,   43.51 ,   43.77 ,       8881 ,     58
25/07/17 ,   43.77 ,   43.64 ,   43.78 ,   43.50 ,   43.60 ,      15858 ,    123
24/07/17 ,   43.50 ,   43.57 ,   43.61 ,   43.38 ,   43.60 ,      12285 ,     68
21/07/17 ,   43.61 ,   43.62 ,   43.82 ,   43.57 ,   43.82 ,       8014 ,     56
20/07/17 ,   43.57 ,   43.61 ,   43.88 ,   43.34 ,   43.49 ,      23398 ,   1120
19/07/17 ,   43.55 ,   43.64 ,   43.92 ,   43.34 ,   43.57 ,      13051 ,    399
18/07/17 ,   43.57 ,   43.52 ,   43.77 ,   43.21 ,   43.77 ,       1170 ,     20
17/07/17 ,   43.77 ,   43.58 ,   44.35 ,   43.04 ,   43.97 ,      32111 ,    394
14/07/17 ,   44.51 ,   44.52 ,   44.60 ,   44.33 ,   44.60 ,       1446 ,     30
13/07/17 ,   44.66 ,   44.22 ,   44.78 ,   43.78 ,   44.17 ,       3489 ,     27
12/07/17 ,   44.17 ,   43.97 ,   44.17 ,   43.57 ,   43.92 ,       3179 ,     33
11/07/17 ,   43.92 ,   43.80 ,   43.97 ,   43.38 ,   43.97 ,       8459 ,     65
10/07/17 ,   43.92 ,   43.83 ,   44.19 ,   43.34 ,   43.34 ,       4026 ,     49
07/07/17 ,   43.30 ,   43.25 ,   43.57 ,   43.17 ,   43.17 ,       2076 ,     25
06/07/17 ,   43.17 ,   43.10 ,   43.17 ,   42.93 ,   43.04 ,       5899 ,     47
05/07/17 ,   42.88 ,   43.02 ,   43.34 ,   42.88 ,   43.03 ,       4033 ,     59
04/07/17 ,   43.11 ,   42.93 ,   43.37 ,   42.70 ,   43.37 ,      11164 ,    107
03/07/17 ,   43.34 ,   43.32 ,   43.54 ,   43.13 ,   43.34 ,       4486 ,     56
30/06/17 ,   43.31 ,   43.25 ,   43.31 ,   43.10 ,   43.24 ,       4263 ,     62
29/06/17 ,   43.25 ,   43.03 ,   43.25 ,   42.70 ,   43.10 ,       4428 ,     45
28/06/17 ,   42.97 ,   43.08 ,   43.27 ,   42.97 ,   43.27 ,       5757 ,     87
27/06/17 ,   43.31 ,   43.11 ,   43.31 ,   42.83 ,   43.16 ,       3329 ,     40
26/06/17 ,   42.78 ,   43.01 ,   43.17 ,   42.69 ,   43.17 ,      10128 ,    106
23/06/17 ,   43.07 ,   43.10 ,   43.16 ,   43.03 ,   43.16 ,       6979 ,     62
22/06/17 ,   43.16 ,   43.10 ,   43.16 ,   43.02 ,   43.10 ,       2466 ,     38
21/06/17 ,   42.99 ,   43.05 ,   43.16 ,   42.99 ,   43.16 ,       5899 ,     72
20/06/17 ,   43.03 ,   43.09 ,   43.17 ,   43.03 ,   43.10 ,       7617 ,     69
19/06/17 ,   43.07 ,   43.05 ,   43.10 ,   42.93 ,   43.07 ,       6176 ,    117
16/06/17 ,   43.07 ,   42.92 ,   43.07 ,   42.52 ,   42.93 ,       4472 ,     76
14/06/17 ,   42.90 ,   42.93 ,   43.08 ,   42.90 ,   42.92 ,       6808 ,     96
13/06/17 ,   42.93 ,   42.99 ,   43.10 ,   42.90 ,   43.10 ,       8109 ,    108
12/06/17 ,   42.93 ,   43.01 ,   43.18 ,   42.93 ,   42.93 ,       8355 ,     85
09/06/17 ,   43.03 ,   43.04 ,   43.09 ,   42.99 ,   43.09 ,       8852 ,     92
08/06/17 ,   43.10 ,   43.03 ,   43.10 ,   42.93 ,   42.93 ,      12617 ,    101
07/06/17 ,   43.10 ,   43.09 ,   43.21 ,   43.03 ,   43.16 ,       6167 ,    143
06/06/17 ,   43.01 ,   43.14 ,   43.25 ,   43.01 ,   43.10 ,       4761 ,     58
05/06/17 ,   43.10 ,   43.16 ,   43.19 ,   42.52 ,   43.18 ,      11981 ,     88
02/06/17 ,   43.19 ,   43.21 ,   43.25 ,   43.12 ,   43.25 ,       5477 ,     60
01/06/17 ,   43.11 ,   43.39 ,   43.95 ,   43.11 ,   43.57 ,       2590 ,     30
31/05/17 ,   43.04 ,   43.00 ,   43.05 ,   42.90 ,   43.01 ,      11262 ,     74
30/05/17 ,   43.01 ,   43.02 ,   43.04 ,   42.98 ,   43.04 ,      14614 ,    146
29/05/17 ,   43.05 ,   43.04 ,   43.05 ,   43.04 ,   43.05 ,       1546 ,     24
26/05/17 ,   43.04 ,   43.04 ,   43.04 ,   43.02 ,   43.04 ,       6671 ,     63
25/05/17 ,   43.05 ,   43.04 ,   43.05 ,   43.02 ,   43.04 ,       5699 ,     61
24/05/17 ,   43.05 ,   43.04 ,   43.05 ,   43.01 ,   43.05 ,       7389 ,     53
23/05/17 ,   43.05 ,   43.04 ,   43.05 ,   42.98 ,   43.04 ,       4596 ,     32
22/05/17 ,   43.05 ,   43.03 ,   43.05 ,   42.98 ,   43.04 ,       5060 ,     28
19/05/17 ,   43.05 ,   43.03 ,   43.05 ,   42.98 ,   43.04 ,       8207 ,    111
18/05/17 ,   43.05 ,   43.10 ,   43.52 ,   42.98 ,   43.51 ,      25028 ,    128
17/05/17 ,   43.52 ,   43.63 ,   43.82 ,   43.36 ,   43.82 ,       8412 ,     91
16/05/17 ,   43.75 ,   43.75 ,   43.82 ,   43.55 ,   43.82 ,       5480 ,     53
15/05/17 ,   43.69 ,   43.58 ,   43.82 ,   43.25 ,   43.82 ,      57338 ,    261
12/05/17 ,   43.82 ,   43.61 ,   43.91 ,   43.47 ,   43.72 ,      22761 ,    176
11/05/17 ,   43.75 ,   43.80 ,   43.91 ,   43.72 ,   43.91 ,       5872 ,     75
10/05/17 ,   43.77 ,   43.73 ,   43.79 ,   43.57 ,   43.72 ,       6688 ,     58
09/05/17 ,   43.72 ,   43.70 ,   43.72 ,   43.57 ,   43.72 ,       7482 ,     59
08/05/17 ,   43.72 ,   43.75 ,   44.08 ,   43.60 ,   44.08 ,       3638 ,     43
05/05/17 ,   44.08 ,   44.01 ,   44.51 ,   43.72 ,   44.51 ,       3869 ,     49
04/05/17 ,   44.12 ,   43.88 ,   44.30 ,   43.67 ,   44.13 ,      10951 ,     95
03/05/17 ,   44.08 ,   44.09 ,   44.12 ,   43.91 ,   44.12 ,       1646 ,     25
02/05/17 ,   43.91 ,   44.09 ,   44.30 ,   43.90 ,   44.12 ,       3453 ,     49
28/04/17 ,   43.84 ,   43.82 ,   43.97 ,   43.77 ,   43.97 ,       3006 ,     25
27/04/17 ,   43.75 ,   43.77 ,   44.04 ,   43.75 ,   43.84 ,       2927 ,     22
26/04/17 ,   43.84 ,   43.71 ,   43.84 ,   43.46 ,   43.65 ,       1358 ,     26
25/04/17 ,   43.04 ,   43.46 ,   44.05 ,   43.04 ,   43.84 ,      14596 ,     90
24/04/17 ,   44.04 ,   43.63 ,   44.43 ,   43.46 ,   43.84 ,      14536 ,    121
20/04/17 ,   43.84 ,   43.97 ,   44.25 ,   43.75 ,   44.25 ,       5645 ,     56
19/04/17 ,   43.97 ,   43.89 ,   43.97 ,   43.84 ,   43.89 ,       2943 ,     17
18/04/17 ,   43.84 ,   44.03 ,   44.31 ,   43.66 ,   44.31 ,       6941 ,     55
17/04/17 ,   44.31 ,   44.19 ,   44.35 ,   43.84 ,   44.25 ,       4379 ,     33
13/04/17 ,   43.92 ,   44.01 ,   44.41 ,   43.84 ,   44.41 ,       2050 ,     18
12/04/17 ,   44.43 ,   43.80 ,   44.43 ,   43.46 ,   43.83 ,       6250 ,     36
11/04/17 ,   43.64 ,   43.55 ,   43.64 ,   43.46 ,   43.46 ,       4132 ,     20
10/04/17 ,   43.18 ,   43.37 ,   43.46 ,   43.02 ,   43.45 ,       1698 ,     22
07/04/17 ,   43.02 ,   43.03 ,   43.46 ,   42.84 ,   42.84 ,       3361 ,     28
06/04/17 ,   43.01 ,   43.16 ,   43.46 ,   43.01 ,   43.18 ,       3471 ,     41
05/04/17 ,   43.18 ,   43.24 ,   43.56 ,   43.17 ,   43.25 ,       2476 ,     33
04/04/17 ,   43.56 ,   43.56 ,   45.10 ,   43.25 ,   45.10 ,       1101 ,     27
03/04/17 ,   43.51 ,   43.51 ,   43.75 ,   43.25 ,   43.75 ,        894 ,     19
31/03/17 ,   43.77 ,   43.69 ,   43.99 ,   43.51 ,   43.74 ,       1956 ,     15
30/03/17 ,   43.22 ,   43.10 ,   43.22 ,   42.67 ,   43.04 ,       1081 ,     12
29/03/17 ,   43.04 ,   43.03 ,   43.97 ,   42.66 ,   43.97 ,       3691 ,     27
28/03/17 ,   42.66 ,   42.37 ,   42.90 ,   42.08 ,   42.89 ,      13114 ,     95
27/03/17 ,   42.66 ,   42.67 ,   43.02 ,   42.47 ,   42.90 ,      12522 ,    117
24/03/17 ,   42.90 ,   43.08 ,   43.69 ,   42.66 ,   43.51 ,       6397 ,     37
23/03/17 ,   43.04 ,   43.25 ,   44.10 ,   43.04 ,   44.10 ,       7464 ,     31
22/03/17 ,   42.93 ,   43.13 ,   43.69 ,   42.93 ,   43.69 ,       2552 ,     24
21/03/17 ,   43.51 ,   43.56 ,   44.10 ,   43.04 ,   43.89 ,       3983 ,     37
20/03/17 ,   43.51 ,   43.28 ,   44.26 ,   43.04 ,   44.26 ,       1204 ,     22
17/03/17 ,   43.51 ,   43.57 ,   43.89 ,   43.51 ,   43.89 ,        558 ,      8
16/03/17 ,   43.04 ,   43.47 ,   43.89 ,   43.04 ,   43.89 ,       2129 ,     24
15/03/17 ,   43.89 ,   43.89 ,   43.89 ,   43.88 ,   43.88 ,          4 ,      2
14/03/17 ,   43.22 ,   43.24 ,   44.27 ,   43.04 ,   44.27 ,       7294 ,     37
13/03/17 ,   43.24 ,   43.68 ,   44.68 ,   43.24 ,   44.68 ,       1163 ,     24
10/03/17 ,   43.51 ,   44.06 ,   44.68 ,   43.51 ,   44.68 ,       3713 ,     32
09/03/17 ,   44.68 ,   44.68 ,   44.68 ,   44.49 ,   44.67 ,       7139 ,     70
08/03/17 ,   44.68 ,   44.66 ,   44.68 ,   44.49 ,   44.68 ,       2357 ,     40
07/03/17 ,   44.27 ,   44.49 ,   44.68 ,   44.27 ,   44.68 ,          4 ,      2
06/03/17 ,   44.68 ,   44.68 ,   44.68 ,   44.49 ,   44.68 ,       6189 ,     68
03/03/17 ,   44.67 ,   44.66 ,   44.68 ,   44.66 ,   44.68 ,        270 ,      6
01/03/17 ,   44.27 ,   44.75 ,   45.13 ,   44.27 ,   45.13 ,       1095 ,      7
24/02/17 ,   44.40 ,   44.03 ,   44.40 ,   43.77 ,   44.01 ,       4687 ,     50
23/02/17 ,   44.01 ,   44.01 ,   44.01 ,   43.72 ,   44.01 ,       2416 ,     34
22/02/17 ,   44.01 ,   44.27 ,   44.40 ,   43.93 ,   44.40 ,      13377 ,    112
21/02/17 ,   44.40 ,   44.40 ,   44.40 ,   44.25 ,   44.40 ,       2184 ,     10
20/02/17 ,   44.40 ,   44.37 ,   44.40 ,   44.35 ,   44.37 ,        981 ,      9
17/02/17 ,   44.40 ,   44.38 ,   44.40 ,   44.25 ,   44.40 ,      10304 ,    101
16/02/17 ,   44.35 ,   44.35 ,   44.40 ,   44.25 ,   44.40 ,       1132 ,      3
15/02/17 ,   44.35 ,   44.35 ,   44.40 ,   44.24 ,   44.40 ,       1680 ,     16
14/02/17 ,   44.40 ,   44.40 ,   44.40 ,   44.24 ,   44.40 ,       4141 ,     49
13/02/17 ,   44.40 ,   44.40 ,   44.40 ,   44.40 ,   44.40 ,          9 ,      3
10/02/17 ,   44.16 ,   44.22 ,   44.40 ,   44.13 ,   44.40 ,       2729 ,     18
09/02/17 ,   44.40 ,   44.38 ,   44.40 ,   44.16 ,   44.40 ,       7145 ,     65
08/02/17 ,   44.40 ,   44.40 ,   44.40 ,   44.16 ,   44.40 ,        834 ,      8
07/02/17 ,   44.13 ,   44.30 ,   45.23 ,   44.13 ,   45.23 ,       9769 ,     61
06/02/17 ,   44.63 ,   44.77 ,   44.82 ,   44.25 ,   44.25 ,        621 ,      7
03/02/17 ,   44.35 ,   44.43 ,   44.63 ,   44.25 ,   44.40 ,      12135 ,     62
02/02/17 ,   44.40 ,   44.40 ,   44.40 ,   44.01 ,   44.39 ,       6210 ,     44
01/02/17 ,   44.39 ,   44.33 ,   44.39 ,   44.15 ,   44.24 ,       2153 ,     13
31/01/17 ,   44.09 ,   44.09 ,   44.09 ,   44.08 ,   44.09 ,       1761 ,      7
30/01/17 ,   43.69 ,   43.69 ,   43.69 ,   43.24 ,   43.69 ,       4043 ,     38
27/01/17 ,   43.69 ,   43.66 ,   43.69 ,   43.26 ,   43.69 ,         39 ,      3
26/01/17 ,   43.24 ,   43.31 ,   43.69 ,   43.24 ,   43.69 ,        269 ,      4
24/01/17 ,   43.69 ,   43.69 ,   43.69 ,   43.24 ,   43.69 ,       1501 ,     13
23/01/17 ,   43.69 ,   43.69 ,   43.69 ,   43.51 ,   43.69 ,       4999 ,     37
20/01/17 ,   43.51 ,   43.69 ,   43.69 ,   43.51 ,   43.69 ,       7928 ,     45
19/01/17 ,   43.24 ,   43.57 ,   43.69 ,   43.04 ,   43.69 ,       6643 ,     76
18/01/17 ,   43.24 ,   43.33 ,   43.69 ,   43.21 ,   43.69 ,       5217 ,     43
17/01/17 ,   43.69 ,   43.69 ,   43.88 ,   43.24 ,   43.69 ,      27323 ,    179
16/01/17 ,   43.69 ,   43.68 ,   43.69 ,   43.24 ,   43.69 ,      11121 ,     79
13/01/17 ,   43.69 ,   43.69 ,   43.69 ,   42.67 ,   43.69 ,      13384 ,     58
12/01/17 ,   43.69 ,   43.57 ,   43.69 ,   42.48 ,   43.69 ,      17087 ,     85
11/01/17 ,   43.51 ,   43.47 ,   43.69 ,   42.92 ,   43.69 ,       5811 ,     74
10/01/17 ,   43.23 ,   43.21 ,   43.69 ,   43.04 ,   43.69 ,       3255 ,     20
09/01/17 ,   43.69 ,   44.07 ,   44.88 ,   43.51 ,   44.88 ,       1609 ,     19
06/01/17 ,   43.99 ,   43.85 ,   43.99 ,   43.51 ,   43.71 ,       2927 ,      8
05/01/17 ,   44.09 ,   44.04 ,   44.09 ,   43.70 ,   44.03 ,       1345 ,      6
04/01/17 ,   44.09 ,   44.07 ,   44.09 ,   43.88 ,   43.88 ,       2517 ,      2
03/01/17 ,   44.09 ,   44.26 ,   44.46 ,   43.88 ,   44.08 ,       3583 ,     20
02/01/17 ,   44.66 ,   44.66 ,   44.66 ,   44.66 ,   44.66 ,        124 ,      1
29/12/16 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,   44.32 ,       1333 ,      1
28/12/16 ,   44.32 ,   44.26 ,   44.53 ,   43.95 ,   43.95 ,       3827 ,     12
27/12/16 ,   43.95 ,   43.95 ,   43.95 ,   43.95 ,   43.95 ,          2 ,      1
26/12/16 ,   43.34 ,   43.12 ,   43.82 ,   42.37 ,   42.37 ,      12452 ,     44
23/12/16 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,      38985 ,    125
22/12/16 ,   42.37 ,   42.37 ,   42.37 ,   42.16 ,   42.37 ,      10536 ,     45
21/12/16 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,   42.37 ,      28192 ,     90
20/12/16 ,   42.37 ,   42.37 ,   42.47 ,   42.16 ,   42.47 ,       2935 ,     24
19/12/16 ,   42.17 ,   42.59 ,   42.93 ,   42.17 ,   42.93 ,      21196 ,     68
16/12/16 ,   42.74 ,   42.70 ,   43.11 ,   42.54 ,   43.11 ,       1921 ,     19
15/12/16 ,   43.11 ,   43.09 ,   43.34 ,   42.75 ,   43.34 ,       2596 ,     27
14/12/16 ,   43.11 ,   43.60 ,   43.77 ,   42.97 ,   43.77 ,       7835 ,     31
13/12/16 ,   43.34 ,   43.57 ,   43.77 ,   43.34 ,   43.77 ,          4 ,      2
12/12/16 ,   43.34 ,   43.33 ,   43.77 ,   42.97 ,   43.77 ,        422 ,      9
09/12/16 ,   43.74 ,   43.69 ,   43.77 ,   42.97 ,   43.77 ,      10826 ,     60
08/12/16 ,   43.77 ,   43.57 ,   43.77 ,   42.74 ,   43.77 ,      10963 ,     48
07/12/16 ,   42.54 ,   42.59 ,   43.11 ,   42.54 ,   42.97 ,      15377 ,     36
06/12/16 ,   42.54 ,   43.09 ,   44.32 ,   42.54 ,   44.32 ,       6420 ,     48
05/12/16 ,   43.34 ,   43.53 ,   44.54 ,   43.33 ,   44.16 ,       6982 ,     47
02/12/16 ,   43.34 ,   43.88 ,   45.32 ,   43.34 ,   45.32 ,       8514 ,     75
01/12/16 ,   44.32 ,   45.01 ,   45.57 ,   44.32 ,   45.32 ,       1362 ,     13
30/11/16 ,   45.42 ,   45.22 ,   45.42 ,   44.84 ,   45.27 ,       1789 ,     14
29/11/16 ,   45.27 ,   45.27 ,   45.27 ,   45.22 ,   45.27 ,       1445 ,     12
28/11/16 ,   45.22 ,   44.96 ,   45.22 ,   44.63 ,   45.22 ,       7102 ,     24
25/11/16 ,   45.03 ,   44.66 ,   45.03 ,   44.40 ,   44.42 ,       4617 ,     17
24/11/16 ,   44.56 ,   44.31 ,   44.56 ,   43.84 ,   44.25 ,       3010 ,     18
23/11/16 ,   44.25 ,   44.24 ,   44.56 ,   43.83 ,   44.56 ,      11907 ,     10
22/11/16 ,   44.25 ,   44.53 ,   45.03 ,   44.25 ,   45.03 ,       1790 ,     15
21/11/16 ,   45.03 ,   44.38 ,   45.03 ,   43.86 ,   44.33 ,      23767 ,     74
18/11/16 ,   44.33 ,   44.25 ,   44.33 ,   43.84 ,   44.25 ,       4486 ,     28
17/11/16 ,   44.25 ,   43.99 ,   44.25 ,   43.47 ,   44.03 ,      33007 ,    162
16/11/16 ,   44.03 ,   44.03 ,   44.03 ,   43.66 ,   44.03 ,       9050 ,     60
14/11/16 ,   44.03 ,   43.97 ,   44.03 ,   43.43 ,   44.03 ,       6683 ,     50
11/11/16 ,   44.03 ,   44.02 ,   44.25 ,   42.66 ,   43.19 ,      21683 ,    153
10/11/16 ,   43.84 ,   43.97 ,   44.25 ,   43.19 ,   44.25 ,       2394 ,     28
09/11/16 ,   44.25 ,   44.25 ,   44.63 ,   42.38 ,   44.04 ,       9982 ,     99
08/11/16 ,   44.25 ,   44.25 ,   44.63 ,   43.88 ,   44.63 ,       3297 ,     15
07/11/16 ,   44.25 ,   44.54 ,   44.63 ,   44.25 ,   44.63 ,       9504 ,     24
03/11/16 ,   45.03 ,   44.97 ,   45.03 ,   44.82 ,   44.82 ,       9309 ,     24
01/11/16 ,   44.82 ,   44.73 ,   44.82 ,   44.41 ,   44.41 ,       1823 ,      7
31/10/16 ,   44.25 ,   44.32 ,   45.15 ,   43.57 ,   43.57 ,      14776 ,     45
28/10/16 ,   43.77 ,   43.69 ,   44.15 ,   43.57 ,   43.57 ,       4994 ,     19
27/10/16 ,   43.57 ,   44.19 ,   45.15 ,   43.57 ,   44.15 ,      13809 ,     24
26/10/16 ,   45.15 ,   44.63 ,   45.15 ,   42.39 ,   45.08 ,      16252 ,     18
25/10/16 ,   45.15 ,   45.13 ,   45.15 ,   44.71 ,   44.71 ,      30244 ,     60
24/10/16 ,   44.90 ,   45.27 ,   45.68 ,   44.71 ,   44.71 ,      10458 ,     34
21/10/16 ,   44.71 ,   45.15 ,   45.15 ,   44.71 ,   45.15 ,       4014 ,     23
20/10/16 ,   45.15 ,   45.27 ,   45.53 ,   45.15 ,   45.15 ,      13267 ,     42
19/10/16 ,   45.53 ,   45.53 ,   45.53 ,   45.53 ,   45.53 ,        254 ,      1
18/10/16 ,   45.68 ,   45.71 ,   46.29 ,   44.71 ,   44.71 ,      17562 ,     52
13/10/16 ,   44.52 ,   44.55 ,   44.71 ,   44.52 ,   44.52 ,      14459 ,     28
11/10/16 ,   44.52 ,   43.61 ,   45.15 ,   42.98 ,   42.98 ,      29668 ,     75
10/10/16 ,   43.12 ,   43.09 ,   43.12 ,   42.76 ,   42.76 ,       8287 ,     13
07/10/16 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,       4588 ,     19
06/10/16 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,       4924 ,     24
05/10/16 ,   42.76 ,   42.66 ,   42.76 ,   42.59 ,   42.76 ,       4842 ,      6
04/10/16 ,   42.56 ,   42.62 ,   42.76 ,   42.56 ,   42.56 ,       2650 ,      3
03/10/16 ,   43.12 ,   43.10 ,   43.12 ,   42.39 ,   42.39 ,      11859 ,      4
30/09/16 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,         45 ,      2
29/09/16 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,   42.99 ,       7545 ,     34
28/09/16 ,   42.99 ,   43.18 ,   43.77 ,   42.99 ,   42.99 ,      18639 ,     65
27/09/16 ,   42.66 ,   41.78 ,   42.66 ,   41.78 ,   41.78 ,       4003 ,      8
26/09/16 ,   39.56 ,   39.56 ,   39.56 ,   39.55 ,   39.56 ,      23304 ,     11