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

28/06/21 ,  100.00 ,   99.85 ,  101.00 ,   99.10 ,   99.90 ,       6417 ,    181
25/06/21 ,   99.50 ,   99.99 ,  100.75 ,   99.44 ,   99.85 ,       5006 ,    171
24/06/21 ,   99.82 ,  100.37 ,  101.00 ,   99.39 ,  101.00 ,       9923 ,    174
23/06/21 ,   95.27 ,   95.18 ,   95.29 ,   94.68 ,   95.17 ,        395 ,     45
22/06/21 ,   95.17 ,   95.04 ,   95.29 ,   94.48 ,   94.81 ,        263 ,     34
21/06/21 ,   94.81 ,   94.81 ,   96.25 ,   94.44 ,   96.25 ,       2275 ,     67
18/06/21 ,   95.29 ,   95.45 ,   96.25 ,   94.81 ,   95.29 ,       1136 ,     59
17/06/21 ,   95.29 ,   95.29 ,   95.29 ,   95.20 ,   95.29 ,        260 ,     40
16/06/21 ,   95.29 ,   95.28 ,   95.29 ,   95.27 ,   95.29 ,        662 ,     64
15/06/21 ,   95.28 ,   95.27 ,   95.29 ,   94.78 ,   95.29 ,        865 ,     57
14/06/21 ,   94.77 ,   94.66 ,   95.29 ,   94.10 ,   94.10 ,        772 ,     72
11/06/21 ,   94.06 ,   94.45 ,   95.10 ,   94.06 ,   95.06 ,        612 ,     48
10/06/21 ,   94.68 ,   94.76 ,   95.06 ,   94.34 ,   94.82 ,        393 ,     40
09/06/21 ,   94.82 ,   94.31 ,   95.06 ,   94.15 ,   94.34 ,       4454 ,     60
08/06/21 ,   94.77 ,   94.67 ,   95.29 ,   93.87 ,   94.82 ,        314 ,     52
07/06/21 ,   94.10 ,   94.63 ,   94.81 ,   94.01 ,   94.81 ,       1131 ,    102
04/06/21 ,   94.03 ,   89.78 ,   94.81 ,   84.81 ,   90.53 ,      10230 ,    287
02/06/21 ,   67.95 ,   68.53 ,   68.36 ,   67.64 ,   68.36 ,       5346 ,     49
01/06/21 ,   68.36 ,   68.18 ,   68.36 ,   67.42 ,   68.34 ,       2876 ,     45
31/05/21 ,   68.36 ,   68.20 ,   68.37 ,   67.35 ,   68.33 ,       1960 ,     51
28/05/21 ,   68.30 ,   67.86 ,   68.30 ,   66.66 ,   67.26 ,       3891 ,     61
27/05/21 ,   67.26 ,   67.05 ,   67.89 ,   66.66 ,   67.89 ,       3604 ,     50
26/05/21 ,   67.90 ,   67.78 ,   67.90 ,   67.03 ,   67.69 ,       1215 ,     44
25/05/21 ,   67.08 ,   67.79 ,   67.89 ,   67.02 ,   67.69 ,       1427 ,     23
24/05/21 ,   67.34 ,   67.62 ,   67.82 ,   67.00 ,   67.69 ,       1203 ,     23
21/05/21 ,   67.24 ,   67.75 ,   67.83 ,   66.94 ,   67.80 ,        199 ,     12
20/05/21 ,   67.80 ,   67.38 ,   67.82 ,   66.08 ,   67.82 ,        342 ,     25
19/05/21 ,   67.83 ,   67.82 ,   67.89 ,   67.66 ,   67.66 ,        378 ,     26
18/05/21 ,   67.66 ,   67.59 ,   67.66 ,   67.48 ,   67.48 ,        580 ,     26
17/05/21 ,   67.47 ,   66.83 ,   67.48 ,   66.06 ,   67.34 ,       1068 ,     65
14/05/21 ,   67.34 ,   67.23 ,   67.68 ,   66.33 ,   67.68 ,        119 ,     28
13/05/21 ,   67.54 ,   66.93 ,   67.75 ,   66.14 ,   67.67 ,        957 ,     45
12/05/21 ,   67.67 ,   67.78 ,   67.96 ,   67.67 ,   67.95 ,        656 ,     42
11/05/21 ,   67.95 ,   67.80 ,   67.95 ,   67.69 ,   67.69 ,       1951 ,     40
10/05/21 ,   67.69 ,   67.61 ,   67.69 ,   67.42 ,   67.55 ,        816 ,     38
07/05/21 ,   67.55 ,   67.53 ,   67.57 ,   67.41 ,   67.56 ,        484 ,     41
06/05/21 ,   67.54 ,   67.33 ,   67.61 ,   66.80 ,   66.81 ,        536 ,     41
05/05/21 ,   66.81 ,   66.86 ,   67.00 ,   66.73 ,   66.73 ,        288 ,     29
04/05/21 ,   66.71 ,   66.53 ,   67.00 ,   65.63 ,   66.54 ,       1357 ,     41
03/05/21 ,   66.55 ,   66.33 ,   66.55 ,   65.99 ,   66.03 ,       1259 ,     45
30/04/21 ,   66.11 ,   66.06 ,   66.11 ,   65.64 ,   66.04 ,        879 ,     30
29/04/21 ,   66.04 ,   65.95 ,   66.04 ,   64.86 ,   64.86 ,       2078 ,     37
28/04/21 ,   64.86 ,   64.99 ,   66.05 ,   64.82 ,   66.04 ,       2220 ,     44
27/04/21 ,   65.97 ,   65.62 ,   65.98 ,   65.31 ,   65.97 ,        810 ,     29
26/04/21 ,   65.63 ,   65.85 ,   66.05 ,   65.32 ,   66.05 ,        714 ,     31
23/04/21 ,   65.98 ,   66.03 ,   66.05 ,   65.98 ,   65.98 ,        702 ,     21
22/04/21 ,   65.98 ,   65.41 ,   65.98 ,   65.30 ,   65.30 ,       1155 ,     18
20/04/21 ,   65.30 ,   65.28 ,   65.63 ,   64.97 ,   65.63 ,       1461 ,     43
19/04/21 ,   65.46 ,   65.51 ,   65.63 ,   64.99 ,   65.63 ,       1470 ,     51
16/04/21 ,   66.05 ,   66.04 ,   66.05 ,   65.98 ,   66.05 ,        182 ,     23
15/04/21 ,   65.99 ,   65.95 ,   66.04 ,   65.52 ,   66.04 ,        192 ,     22
14/04/21 ,   66.05 ,   66.00 ,   66.05 ,   65.63 ,   66.05 ,        690 ,     21
13/04/21 ,   66.05 ,   66.03 ,   66.05 ,   65.25 ,   66.05 ,        230 ,     22
12/04/21 ,   65.91 ,   65.78 ,   65.91 ,   65.19 ,   65.91 ,         99 ,     15
09/04/21 ,   65.91 ,   66.04 ,   66.11 ,   65.91 ,   65.91 ,        236 ,     15
08/04/21 ,   65.91 ,   65.32 ,   65.98 ,   64.95 ,   65.27 ,        172 ,     24
07/04/21 ,   65.98 ,   65.32 ,   65.98 ,   64.75 ,   65.30 ,        701 ,     42
06/04/21 ,   65.30 ,   64.75 ,   65.95 ,   64.69 ,   64.83 ,       6296 ,     43
05/04/21 ,   65.63 ,   65.58 ,   65.84 ,   65.30 ,   65.63 ,        441 ,     29
01/04/21 ,   65.41 ,   64.53 ,   65.52 ,   63.98 ,   65.40 ,       1769 ,     58
31/03/21 ,   64.63 ,   64.67 ,   64.88 ,   64.59 ,   64.60 ,       1239 ,     21
30/03/21 ,   64.59 ,   64.53 ,   64.66 ,   64.39 ,   64.51 ,       2166 ,     25
29/03/21 ,   64.52 ,   64.75 ,   65.71 ,   64.50 ,   65.32 ,        632 ,     41
26/03/21 ,   64.84 ,   64.57 ,   65.64 ,   64.46 ,   64.69 ,       1607 ,     23
25/03/21 ,   65.26 ,   65.34 ,   67.00 ,   64.73 ,   65.73 ,       2158 ,     44
24/03/21 ,   64.66 ,   64.75 ,   65.33 ,   64.53 ,   64.86 ,        181 ,     25
23/03/21 ,   64.86 ,   64.91 ,   65.04 ,   64.86 ,   65.04 ,        138 ,     17
22/03/21 ,   64.53 ,   64.52 ,   65.78 ,   64.50 ,   65.02 ,        896 ,     52
19/03/21 ,   64.50 ,   64.55 ,   65.23 ,   64.47 ,   64.55 ,       1141 ,     26
18/03/21 ,   65.00 ,   64.59 ,   65.00 ,   64.53 ,   64.66 ,       3506 ,     25
17/03/21 ,   64.66 ,   64.83 ,   65.00 ,   64.53 ,   64.98 ,        234 ,     25
16/03/21 ,   64.99 ,   65.00 ,   65.33 ,   64.86 ,   65.33 ,        163 ,     13
15/03/21 ,   64.83 ,   64.71 ,   65.80 ,   64.46 ,   65.80 ,       1068 ,     43
12/03/21 ,   64.99 ,   65.17 ,   65.53 ,   64.75 ,   64.98 ,        446 ,     23
11/03/21 ,   64.99 ,   64.80 ,   65.33 ,   64.32 ,   64.32 ,        120 ,     18
10/03/21 ,   64.32 ,   64.43 ,   64.92 ,   64.02 ,   64.66 ,       1018 ,     31
09/03/21 ,   64.68 ,   64.91 ,   65.63 ,   64.68 ,   65.03 ,       1486 ,     40
08/03/21 ,   65.03 ,   65.05 ,   65.92 ,   64.88 ,   65.60 ,        550 ,     30
05/03/21 ,   65.60 ,   65.71 ,   66.31 ,   65.33 ,   65.52 ,        259 ,     14
04/03/21 ,   65.52 ,   65.83 ,   66.68 ,   65.52 ,   65.52 ,        538 ,     31
03/03/21 ,   65.66 ,   65.40 ,   66.00 ,   64.80 ,   66.00 ,       1789 ,     47
02/03/21 ,   65.97 ,   64.94 ,   66.68 ,   64.11 ,   66.68 ,       1666 ,     68
01/03/21 ,   67.20 ,   66.79 ,   68.08 ,   66.23 ,   66.23 ,       2620 ,    100
26/02/21 ,   66.23 ,   66.13 ,   66.23 ,   65.43 ,   66.19 ,       1696 ,     68
25/02/21 ,   66.23 ,   66.03 ,   66.40 ,   65.79 ,   66.13 ,        455 ,     39
24/02/21 ,   66.40 ,   66.39 ,   66.40 ,   66.13 ,   66.40 ,        622 ,     38
23/02/21 ,   66.40 ,   66.38 ,   66.40 ,   65.59 ,   66.13 ,        914 ,     37
22/02/21 ,   66.13 ,   65.75 ,   66.40 ,   65.43 ,   66.40 ,        892 ,     44
19/02/21 ,   66.40 ,   66.21 ,   66.47 ,   65.43 ,   66.44 ,       2144 ,     58
18/02/21 ,   65.79 ,   66.41 ,   66.47 ,   65.79 ,   66.39 ,       1440 ,     55
17/02/21 ,   65.78 ,   65.73 ,   65.79 ,   65.43 ,   65.79 ,       1719 ,     60
12/02/21 ,   65.76 ,   65.70 ,   65.79 ,   65.66 ,   65.66 ,       1458 ,     34
11/02/21 ,   65.43 ,   65.56 ,   65.79 ,   65.43 ,   65.45 ,        654 ,     39
10/02/21 ,   65.43 ,   65.33 ,   65.45 ,   65.32 ,   65.43 ,       2310 ,     45
09/02/21 ,   65.26 ,   65.43 ,   65.45 ,   65.26 ,   65.45 ,        871 ,     43
08/02/21 ,   65.43 ,   65.41 ,   65.45 ,   65.26 ,   65.43 ,       1677 ,     39
05/02/21 ,   65.19 ,   65.31 ,   65.45 ,   65.18 ,   65.18 ,       1182 ,     35
04/02/21 ,   65.18 ,   65.24 ,   65.45 ,   65.18 ,   65.44 ,       1359 ,     34
03/02/21 ,   65.16 ,   64.65 ,   65.17 ,   64.46 ,   64.83 ,        418 ,     29
02/02/21 ,   64.47 ,   65.03 ,   65.26 ,   64.46 ,   64.83 ,        577 ,     36
01/02/21 ,   64.83 ,   64.07 ,   64.83 ,   63.18 ,   63.59 ,       3224 ,     93
29/01/21 ,   63.59 ,   63.47 ,   63.59 ,   63.17 ,   63.33 ,        810 ,     45
28/01/21 ,   63.33 ,   63.40 ,   63.49 ,   63.21 ,   63.49 ,        793 ,     13
27/01/21 ,   63.49 ,   63.49 ,   63.49 ,   63.43 ,   63.49 ,       1278 ,     16
26/01/21 ,   63.49 ,   63.47 ,   63.49 ,   62.89 ,   63.49 ,       1592 ,     34
22/01/21 ,   63.49 ,   63.46 ,   63.49 ,   62.95 ,   62.98 ,        287 ,     20
21/01/21 ,   63.49 ,   63.34 ,   63.49 ,   62.89 ,   63.49 ,       1466 ,     62
20/01/21 ,   63.17 ,   63.10 ,   63.18 ,   62.86 ,   63.18 ,        176 ,     24
19/01/21 ,   63.17 ,   62.87 ,   63.43 ,   62.84 ,   62.84 ,        291 ,      9
18/01/21 ,   63.14 ,   63.21 ,   63.49 ,   62.98 ,   63.42 ,       1268 ,     98
15/01/21 ,   62.98 ,   62.94 ,   63.46 ,   62.38 ,   62.38 ,        544 ,     40
14/01/21 ,   63.48 ,   62.85 ,   63.48 ,   62.26 ,   63.41 ,        444 ,     38
13/01/21 ,   62.84 ,   62.88 ,   63.42 ,   62.22 ,   62.88 ,        616 ,     57
12/01/21 ,   62.88 ,   62.92 ,   63.35 ,   62.83 ,   62.83 ,        157 ,     18
11/01/21 ,   62.50 ,   62.47 ,   62.83 ,   61.72 ,   62.21 ,       1166 ,     96
08/01/21 ,   61.73 ,   61.75 ,   62.18 ,   61.58 ,   62.18 ,       1906 ,     78
07/01/21 ,   62.18 ,   62.15 ,   62.18 ,   61.85 ,   61.85 ,        432 ,     50
06/01/21 ,   61.86 ,   61.97 ,   62.83 ,   61.85 ,   62.01 ,       3118 ,    102
05/01/21 ,   61.98 ,   62.08 ,   62.83 ,   61.91 ,   62.49 ,       1176 ,     76
04/01/21 ,   62.19 ,   62.41 ,   62.85 ,   62.03 ,   62.21 ,       1475 ,    129
30/12/20 ,   62.19 ,   62.17 ,   62.19 ,   62.06 ,   62.19 ,        808 ,     27
29/12/20 ,   62.19 ,   62.15 ,   62.19 ,   61.63 ,   61.63 ,        238 ,     22
28/12/20 ,   61.86 ,   61.84 ,   61.86 ,   61.41 ,   61.86 ,        724 ,     42
23/12/20 ,   61.86 ,   62.10 ,   62.19 ,   61.53 ,   62.18 ,       1666 ,     36
22/12/20 ,   62.18 ,   62.16 ,   62.18 ,   61.86 ,   61.86 ,        716 ,     18
21/12/20 ,   61.78 ,   62.04 ,   62.19 ,   61.17 ,   61.17 ,       1116 ,     35
18/12/20 ,   61.17 ,   61.54 ,   62.10 ,   60.98 ,   61.21 ,        733 ,     33
17/12/20 ,   61.56 ,   61.56 ,   62.08 ,   60.99 ,   61.08 ,        724 ,     20
16/12/20 ,   61.08 ,   61.33 ,   61.53 ,   60.89 ,   60.89 ,       1167 ,     29
15/12/20 ,   60.92 ,   61.08 ,   61.21 ,   60.92 ,   61.21 ,        131 ,     12
14/12/20 ,   61.21 ,   61.12 ,   61.21 ,   60.68 ,   61.21 ,        299 ,     27
11/12/20 ,   60.98 ,   60.93 ,   61.61 ,   60.88 ,   60.89 ,        326 ,     18
10/12/20 ,   60.92 ,   61.56 ,   62.18 ,   60.77 ,   61.86 ,        116 ,     17
09/12/20 ,   61.53 ,   60.97 ,   61.53 ,   60.56 ,   60.62 ,        815 ,     51
08/12/20 ,   61.49 ,   61.06 ,   61.50 ,   60.63 ,   61.50 ,        649 ,     30
07/12/20 ,   61.53 ,   61.19 ,   61.53 ,   60.58 ,   60.79 ,        340 ,     33
04/12/20 ,   60.79 ,   60.88 ,   61.53 ,   60.57 ,   60.89 ,        611 ,     44
03/12/20 ,   61.32 ,   61.18 ,   61.58 ,   60.89 ,   61.58 ,         82 ,     15
02/12/20 ,   60.88 ,   61.21 ,   61.53 ,   59.61 ,   59.61 ,        797 ,     37
01/12/20 ,   60.93 ,   60.86 ,   61.23 ,   59.84 ,   60.93 ,       1251 ,     40
30/11/20 ,   59.76 ,   60.66 ,   60.93 ,   59.75 ,   59.96 ,        680 ,     25
27/11/20 ,   59.74 ,   59.79 ,   59.96 ,   59.64 ,   59.96 ,        155 ,     13
26/11/20 ,   59.64 ,   59.80 ,   60.50 ,   59.63 ,   60.50 ,       2202 ,     40
25/11/20 ,   59.95 ,   59.97 ,   60.58 ,   59.93 ,   59.93 ,        382 ,     15
24/11/20 ,   59.93 ,   59.88 ,   59.95 ,   59.68 ,   59.95 ,        995 ,     26
23/11/20 ,   59.95 ,   60.20 ,   60.21 ,   59.95 ,   60.21 ,        242 ,     10
20/11/20 ,   60.21 ,   60.28 ,   60.58 ,   60.08 ,   60.08 ,         66 ,      9
19/11/20 ,   59.93 ,   60.05 ,   60.58 ,   59.93 ,   60.58 ,        135 ,     15
18/11/20 ,   59.78 ,   60.08 ,   60.87 ,   59.33 ,   60.26 ,        762 ,     36
17/11/20 ,   59.81 ,   59.94 ,   60.26 ,   59.81 ,   59.82 ,         44 ,      8
16/11/20 ,   59.64 ,   59.76 ,   60.27 ,   59.64 ,   60.13 ,        893 ,     38
13/11/20 ,   59.95 ,   60.02 ,   60.21 ,   59.95 ,   60.21 ,        220 ,     12
12/11/20 ,   59.64 ,   59.68 ,   60.27 ,   59.64 ,   59.89 ,        976 ,     27
11/11/20 ,   59.88 ,   59.93 ,   59.95 ,   59.88 ,   59.95 ,        256 ,      9
10/11/20 ,   59.95 ,   59.66 ,   59.95 ,   59.63 ,   59.64 ,        216 ,     16
09/11/20 ,   59.02 ,   59.67 ,   59.95 ,   59.02 ,   59.95 ,        436 ,     23
06/11/20 ,   59.64 ,   59.21 ,   59.64 ,   58.98 ,   59.29 ,        549 ,     27
05/11/20 ,   58.98 ,   58.75 ,   59.47 ,   58.32 ,   58.98 ,        819 ,     35
04/11/20 ,   58.98 ,   58.88 ,   59.48 ,   57.96 ,   57.96 ,        146 ,     12
03/11/20 ,   58.11 ,   58.04 ,   58.63 ,   57.88 ,   57.88 ,         55 ,      7
30/10/20 ,   57.88 ,   57.34 ,   58.43 ,   56.58 ,   56.58 ,        908 ,     17
29/10/20 ,   55.99 ,   56.99 ,   58.43 ,   54.66 ,   57.96 ,        356 ,     16
28/10/20 ,   58.18 ,   58.27 ,   58.32 ,   58.18 ,   58.32 ,       1300 ,     25
27/10/20 ,   58.41 ,   58.43 ,   58.64 ,   58.32 ,   58.64 ,       2054 ,     16
26/10/20 ,   58.51 ,   58.53 ,   58.74 ,   58.38 ,   58.74 ,       3521 ,     53
23/10/20 ,   58.74 ,   58.75 ,   59.14 ,   58.71 ,   58.71 ,         77 ,      7
22/10/20 ,   58.71 ,   58.67 ,   59.00 ,   58.64 ,   58.71 ,       2099 ,     24
21/10/20 ,   58.77 ,   58.77 ,   58.78 ,   58.74 ,   58.78 ,        877 ,     16
20/10/20 ,   58.78 ,   58.84 ,   59.41 ,   58.77 ,   58.90 ,       1139 ,     21
19/10/20 ,   59.15 ,   59.11 ,   59.21 ,   58.73 ,   59.15 ,        594 ,     17
16/10/20 ,   58.71 ,   58.85 ,   59.15 ,   58.71 ,   58.90 ,        956 ,     24
15/10/20 ,   58.86 ,   59.04 ,   59.85 ,   58.86 ,   59.85 ,        298 ,     32
14/10/20 ,   59.85 ,   59.89 ,   60.41 ,   59.78 ,   59.85 ,        171 ,     23
13/10/20 ,   59.98 ,   60.04 ,   60.21 ,   59.92 ,   59.98 ,        444 ,     22
09/10/20 ,   59.85 ,   59.90 ,   60.11 ,   58.85 ,   58.85 ,        410 ,     23
08/10/20 ,   59.65 ,   59.65 ,   59.66 ,   59.65 ,   59.66 ,        188 ,      5
07/10/20 ,   59.65 ,   59.42 ,   59.76 ,   58.85 ,   59.74 ,        385 ,     20
06/10/20 ,   58.85 ,   59.01 ,   59.92 ,   58.85 ,   59.41 ,        698 ,     25
05/10/20 ,   59.47 ,   59.61 ,   59.91 ,   59.47 ,   59.91 ,         69 ,      9
02/10/20 ,   59.98 ,   60.18 ,   60.38 ,   59.98 ,   60.38 ,         82 ,     13
01/10/20 ,   59.98 ,   59.89 ,   60.81 ,   59.82 ,   59.88 ,        544 ,     26
30/09/20 ,   59.88 ,   59.81 ,   59.88 ,   59.46 ,   59.46 ,         15 ,      5
29/09/20 ,   59.45 ,   59.48 ,   59.56 ,   59.45 ,   59.46 ,         71 ,      9
28/09/20 ,   58.58 ,   58.91 ,   59.87 ,   58.53 ,   59.83 ,        179 ,     21
25/09/20 ,   58.50 ,   58.84 ,   59.56 ,   58.50 ,   58.53 ,        127 ,     13
24/09/20 ,   58.53 ,   59.18 ,   59.59 ,   58.48 ,   58.51 ,        113 ,     24
23/09/20 ,   59.59 ,   59.23 ,   59.59 ,   58.45 ,   58.45 ,         62 ,     12
22/09/20 ,   58.45 ,   58.98 ,   59.67 ,   58.36 ,   59.16 ,        405 ,     32
21/09/20 ,   59.39 ,   59.24 ,   59.89 ,   59.16 ,   59.16 ,        182 ,     25
18/09/20 ,   59.16 ,   59.21 ,   59.51 ,   59.16 ,   59.20 ,        265 ,     22
17/09/20 ,   59.20 ,   59.36 ,   59.83 ,   59.16 ,   59.58 ,        805 ,     30
16/09/20 ,   59.16 ,   59.18 ,   59.58 ,   58.93 ,   59.16 ,        569 ,     19
15/09/20 ,   58.69 ,   58.79 ,   59.16 ,   58.69 ,   58.98 ,        163 ,     14
14/09/20 ,   58.31 ,   58.38 ,   58.63 ,   58.31 ,   58.31 ,        307 ,     20
11/09/20 ,   58.31 ,   58.35 ,   58.63 ,   58.31 ,   58.32 ,        672 ,     23
10/09/20 ,   58.32 ,   58.35 ,   58.68 ,   58.31 ,   58.32 ,        199 ,     23
09/09/20 ,   58.32 ,   58.35 ,   58.95 ,   58.31 ,   58.95 ,       2027 ,     48
08/09/20 ,   58.63 ,   58.78 ,   58.95 ,   58.31 ,   58.36 ,        315 ,     27
04/09/20 ,   58.36 ,   58.33 ,   58.95 ,   58.31 ,   58.95 ,        315 ,     19
03/09/20 ,   58.95 ,   58.90 ,   58.95 ,   58.70 ,   58.95 ,        404 ,     22
02/09/20 ,   58.95 ,   59.29 ,   60.23 ,   57.98 ,   59.55 ,       1732 ,     41
01/09/20 ,   58.77 ,   58.40 ,   58.78 ,   58.14 ,   58.71 ,        131 ,     22
31/08/20 ,   58.43 ,   58.27 ,   58.43 ,   58.13 ,   58.13 ,         43 ,     17
28/08/20 ,   58.13 ,   58.11 ,   58.26 ,   58.07 ,   58.13 ,        405 ,     23
27/08/20 ,   58.13 ,   58.18 ,   58.26 ,   58.13 ,   58.26 ,        159 ,     18
26/08/20 ,   58.10 ,   58.17 ,   58.96 ,   58.06 ,   58.23 ,       1053 ,     48
25/08/20 ,   58.78 ,   58.33 ,   58.90 ,   58.23 ,   58.90 ,         90 ,     11
24/08/20 ,   58.90 ,   58.74 ,   58.97 ,   58.15 ,   58.16 ,        241 ,     18
21/08/20 ,   57.88 ,   58.03 ,   58.94 ,   57.88 ,   58.94 ,       3278 ,     64
20/08/20 ,   58.78 ,   58.45 ,   58.94 ,   58.21 ,   58.21 ,        350 ,     20
19/08/20 ,   58.21 ,   58.28 ,   58.78 ,   58.17 ,   58.78 ,        186 ,     30
18/08/20 ,   58.13 ,   58.11 ,   58.78 ,   57.89 ,   58.13 ,        306 ,     21
17/08/20 ,   58.13 ,   58.05 ,   58.51 ,   57.94 ,   58.51 ,       1568 ,     53
14/08/20 ,   58.51 ,   58.22 ,   58.66 ,   58.03 ,   58.03 ,        367 ,     16
13/08/20 ,   58.03 ,   58.10 ,   58.66 ,   58.03 ,   58.13 ,       1300 ,     33
12/08/20 ,   57.94 ,   58.53 ,   58.77 ,   57.82 ,   58.76 ,      15753 ,     34
11/08/20 ,   58.94 ,   58.44 ,   58.94 ,   58.15 ,   58.15 ,      18809 ,     10
10/08/20 ,   59.18 ,   59.11 ,   59.22 ,   57.82 ,   58.64 ,      36065 ,     57
07/08/20 ,   58.59 ,   58.38 ,   58.71 ,   57.70 ,   58.71 ,        408 ,     12
06/08/20 ,   58.71 ,   58.10 ,   58.71 ,   57.67 ,   58.13 ,       1020 ,     26
05/08/20 ,   58.13 ,   58.13 ,   58.63 ,   58.13 ,   58.63 ,        515 ,     19
04/08/20 ,   58.78 ,   58.28 ,   58.78 ,   57.65 ,   57.65 ,       1394 ,     24
03/08/20 ,   59.22 ,   59.13 ,   59.22 ,   58.85 ,   58.85 ,        277 ,     14
31/07/20 ,   58.85 ,   58.56 ,   59.14 ,   58.13 ,   58.13 ,        940 ,     40
30/07/20 ,   58.63 ,   57.85 ,   58.63 ,   57.82 ,   57.82 ,        319 ,      9
29/07/20 ,   57.75 ,   57.68 ,   57.75 ,   57.65 ,   57.67 ,        864 ,     18
28/07/20 ,   57.67 ,   57.77 ,   57.82 ,   57.65 ,   57.68 ,       1285 ,     55
27/07/20 ,   57.82 ,   57.68 ,   57.82 ,   57.59 ,   57.61 ,        148 ,     13
24/07/20 ,   58.20 ,   58.53 ,   59.14 ,   58.16 ,   59.14 ,        583 ,     33
23/07/20 ,   58.78 ,   58.84 ,   59.03 ,   58.78 ,   58.78 ,       1194 ,     26
22/07/20 ,   58.45 ,   58.28 ,   58.78 ,   58.21 ,   58.21 ,        250 ,     12
21/07/20 ,   58.23 ,   58.28 ,   58.68 ,   58.16 ,   58.16 ,        294 ,     17
20/07/20 ,   58.13 ,   58.32 ,   58.78 ,   57.05 ,   58.78 ,        552 ,     32
17/07/20 ,   58.13 ,   58.65 ,   59.18 ,   58.13 ,   59.18 ,     181641 ,    386
16/07/20 ,   59.18 ,   59.18 ,   59.18 ,   58.45 ,   58.46 ,     235269 ,     37
15/07/20 ,   58.80 ,   58.76 ,   58.97 ,   58.46 ,   58.46 ,        557 ,     23
14/07/20 ,   58.46 ,   58.85 ,   59.09 ,   58.46 ,   59.09 ,      38592 ,     51
13/07/20 ,   59.09 ,   59.15 ,   59.40 ,   59.09 ,   59.11 ,        483 ,     33
10/07/20 ,   59.09 ,   59.40 ,   59.47 ,   59.09 ,   59.11 ,      16348 ,     31
09/07/20 ,   59.08 ,   59.40 ,   60.02 ,   59.08 ,   60.02 ,      15033 ,     48
08/07/20 ,   59.41 ,   59.41 ,   59.58 ,   59.41 ,   59.43 ,       1114 ,     27
07/07/20 ,   59.42 ,   59.44 ,   59.61 ,   59.41 ,   59.46 ,        380 ,     30
06/07/20 ,   59.41 ,   59.54 ,   60.14 ,   59.41 ,   60.14 ,        601 ,     58
03/07/20 ,   59.22 ,   59.36 ,   60.05 ,   59.08 ,   60.05 ,      18508 ,     71
02/07/20 ,   60.14 ,   60.13 ,   60.16 ,   59.65 ,   60.13 ,        507 ,     17
01/07/20 ,   59.41 ,   59.42 ,   60.18 ,   59.41 ,   60.16 ,      15989 ,     26
30/06/20 ,   59.11 ,   59.09 ,   59.99 ,   59.08 ,   59.10 ,        256 ,     11
29/06/20 ,   59.08 ,   59.33 ,   60.32 ,   58.78 ,   60.15 ,      19720 ,     30
26/06/20 ,   60.05 ,   59.56 ,   60.05 ,   58.16 ,   58.16 ,      50550 ,     44
25/06/20 ,   58.16 ,   58.17 ,   58.23 ,   58.16 ,   58.20 ,        378 ,     14
24/06/20 ,   58.20 ,   58.23 ,   59.65 ,   58.01 ,   59.65 ,        313 ,     21
23/06/20 ,   58.33 ,   59.39 ,   59.70 ,   58.32 ,   58.63 ,      15744 ,     27
22/06/20 ,   58.64 ,   58.23 ,   58.65 ,   57.75 ,   57.77 ,        292 ,     28
19/06/20 ,   57.97 ,   57.71 ,   58.30 ,   56.85 ,   58.30 ,       2952 ,     42
18/06/20 ,   58.30 ,   58.55 ,   58.65 ,   57.83 ,   58.65 ,        266 ,     14
17/06/20 ,   58.65 ,   58.11 ,   58.65 ,   57.46 ,   57.82 ,        333 ,     34
16/06/20 ,   57.82 ,   57.86 ,   58.11 ,   57.48 ,   58.11 ,        159 ,     19
15/06/20 ,   58.11 ,   56.96 ,   58.11 ,   56.43 ,   58.11 ,        463 ,     46
12/06/20 ,   57.82 ,   56.89 ,   58.11 ,   56.28 ,   58.11 ,        283 ,     27
10/06/20 ,   58.11 ,   57.96 ,   58.58 ,   56.85 ,   57.68 ,        197 ,     12
09/06/20 ,   57.68 ,   57.51 ,   57.68 ,   56.85 ,   56.85 ,        543 ,     31
08/06/20 ,   57.48 ,   58.25 ,   58.64 ,   57.48 ,   57.51 ,        626 ,     33
05/06/20 ,   57.48 ,   57.70 ,   57.82 ,   56.79 ,   56.84 ,        273 ,     30
04/06/20 ,   57.48 ,   57.57 ,   58.65 ,   56.79 ,   56.79 ,         75 ,     16
03/06/20 ,   57.42 ,   56.93 ,   57.48 ,   56.81 ,   57.48 ,         59 ,     10
02/06/20 ,   57.48 ,   57.25 ,   57.48 ,   56.46 ,   56.46 ,        533 ,     28
01/06/20 ,   56.47 ,   56.49 ,   57.04 ,   56.21 ,   57.04 ,         68 ,     20
29/05/20 ,   56.79 ,   56.22 ,   56.85 ,   55.96 ,   56.24 ,       6344 ,     20
28/05/20 ,   56.24 ,   56.41 ,   56.85 ,   56.24 ,   56.83 ,        103 ,     14
27/05/20 ,   56.23 ,   56.23 ,   56.82 ,   56.20 ,   56.20 ,        626 ,     16
26/05/20 ,   56.21 ,   56.20 ,   56.21 ,   56.19 ,   56.20 ,        806 ,     11
25/05/20 ,   55.95 ,   56.12 ,   56.16 ,   55.94 ,   56.16 ,        289 ,     15
22/05/20 ,   55.95 ,   56.47 ,   57.07 ,   55.94 ,   56.16 ,        140 ,     20
21/05/20 ,   56.16 ,   56.19 ,   56.21 ,   55.99 ,   56.19 ,        399 ,     21
20/05/20 ,   56.01 ,   56.17 ,   57.17 ,   56.01 ,   57.17 ,         20 ,      4
19/05/20 ,   57.18 ,   57.05 ,   57.18 ,   55.90 ,   55.91 ,        278 ,     15
18/05/20 ,   57.48 ,   57.02 ,   57.48 ,   54.93 ,   54.94 ,      25334 ,     52
15/05/20 ,   54.97 ,   54.93 ,   55.53 ,   54.93 ,   55.03 ,       2829 ,     19
14/05/20 ,   56.21 ,   55.28 ,   56.53 ,   54.93 ,   56.53 ,        353 ,     31
13/05/20 ,   56.41 ,   55.07 ,   56.41 ,   55.06 ,   55.07 ,        284 ,     15
12/05/20 ,   56.20 ,   55.83 ,   56.31 ,   54.98 ,   55.19 ,        439 ,     21
11/05/20 ,   55.19 ,   55.03 ,   56.12 ,   54.94 ,   54.94 ,       1070 ,     21
08/05/20 ,   54.94 ,   55.13 ,   56.25 ,   54.82 ,   54.83 ,       2372 ,     26
07/05/20 ,   56.46 ,   55.69 ,   56.47 ,   54.84 ,   56.21 ,         62 ,     14
06/05/20 ,   56.46 ,   55.43 ,   56.53 ,   54.78 ,   55.32 ,        248 ,     17
05/05/20 ,   55.20 ,   54.91 ,   55.32 ,   54.70 ,   55.00 ,        342 ,     13
04/05/20 ,   55.39 ,   55.05 ,   55.48 ,   54.40 ,   55.39 ,       1805 ,     44
30/04/20 ,   54.84 ,   54.59 ,   56.25 ,   54.40 ,   56.24 ,       1505 ,     33
29/04/20 ,   57.08 ,   54.83 ,   57.08 ,   54.76 ,   54.84 ,        950 ,      9
28/04/20 ,   54.73 ,   55.59 ,   56.07 ,   54.70 ,   54.73 ,        854 ,     26
27/04/20 ,   55.33 ,   55.59 ,   56.06 ,   55.27 ,   56.06 ,        108 ,     12
24/04/20 ,   55.96 ,   54.79 ,   57.59 ,   54.52 ,   56.41 ,       1020 ,     23
23/04/20 ,   54.85 ,   54.91 ,   56.13 ,   54.73 ,   54.86 ,       2178 ,     31
22/04/20 ,   54.84 ,   54.72 ,   55.47 ,   54.52 ,   54.52 ,        123 ,     11
20/04/20 ,   54.55 ,   55.31 ,   55.48 ,   54.53 ,   55.48 ,       2279 ,     48
17/04/20 ,   54.52 ,   54.99 ,   55.48 ,   54.27 ,   55.48 ,       1110 ,     27
16/04/20 ,   54.84 ,   54.36 ,   54.84 ,   54.27 ,   54.84 ,       2452 ,     24
15/04/20 ,   54.89 ,   54.93 ,   55.48 ,   54.84 ,   55.48 ,         90 ,     12
14/04/20 ,   54.90 ,   54.98 ,   55.79 ,   54.52 ,   54.52 ,        340 ,     22
13/04/20 ,   54.69 ,   54.35 ,   54.69 ,   54.20 ,   54.20 ,        410 ,     25
09/04/20 ,   54.20 ,   54.55 ,   54.66 ,   54.20 ,   54.53 ,        788 ,     17
08/04/20 ,   54.20 ,   54.16 ,   54.20 ,   54.02 ,   54.02 ,        401 ,      5
07/04/20 ,   54.52 ,   54.40 ,   54.83 ,   53.82 ,   53.83 ,        605 ,     20
06/04/20 ,   53.57 ,   53.56 ,   54.20 ,   53.27 ,   54.20 ,        696 ,     21
03/04/20 ,   53.56 ,   53.33 ,   54.46 ,   53.24 ,   53.36 ,        685 ,     27
02/04/20 ,   53.32 ,   53.43 ,   56.13 ,   53.27 ,   56.13 ,        158 ,     21
01/04/20 ,   53.23 ,   53.98 ,   54.30 ,   53.23 ,   54.29 ,        694 ,     25
31/03/20 ,   54.31 ,   53.41 ,   55.23 ,   53.36 ,   53.36 ,      14084 ,     15
30/03/20 ,   53.36 ,   53.56 ,   55.18 ,   53.18 ,   54.93 ,        158 ,     18
27/03/20 ,   54.16 ,   54.15 ,   54.60 ,   53.36 ,   54.60 ,      13347 ,     19
26/03/20 ,   53.80 ,   53.03 ,   53.80 ,   52.41 ,   52.41 ,        338 ,     11
25/03/20 ,   52.41 ,   52.71 ,   54.24 ,   52.09 ,   52.12 ,       2561 ,     38
24/03/20 ,   53.36 ,   54.02 ,   55.25 ,   52.09 ,   52.10 ,       8789 ,     28
23/03/20 ,   54.62 ,   52.91 ,   54.62 ,   52.09 ,   52.74 ,       3295 ,     48
20/03/20 ,   54.00 ,   55.59 ,   57.16 ,   53.98 ,   53.98 ,       2232 ,     64
19/03/20 ,   53.98 ,   52.22 ,   53.98 ,   52.09 ,   52.09 ,       2695 ,     43
18/03/20 ,   54.30 ,   54.14 ,   54.31 ,   50.81 ,   54.06 ,      10819 ,     47
17/03/20 ,   54.31 ,   54.25 ,   54.60 ,   54.06 ,   54.06 ,        439 ,     26
16/03/20 ,   54.79 ,   54.27 ,   55.24 ,   54.06 ,   54.35 ,       2662 ,     28
13/03/20 ,   54.16 ,   54.30 ,   55.65 ,   54.06 ,   54.06 ,       1196 ,     37
12/03/20 ,   54.06 ,   54.48 ,   56.53 ,   50.81 ,   56.53 ,       3846 ,     44
11/03/20 ,   55.97 ,   56.00 ,   56.81 ,   55.90 ,   56.81 ,       1130 ,     35
10/03/20 ,   56.81 ,   56.53 ,   56.84 ,   55.93 ,   56.73 ,        328 ,     27
09/03/20 ,   56.73 ,   56.79 ,   57.18 ,   55.90 ,   57.18 ,       1320 ,     46
06/03/20 ,   57.32 ,   57.34 ,   57.73 ,   57.32 ,   57.38 ,        127 ,     11
05/03/20 ,   57.33 ,   57.39 ,   57.73 ,   57.16 ,   57.73 ,        527 ,     36
04/03/20 ,   57.70 ,   57.71 ,   57.80 ,   57.28 ,   57.80 ,        669 ,     36
03/03/20 ,   57.47 ,   57.42 ,   57.80 ,   56.00 ,   57.59 ,      10146 ,     73
02/03/20 ,   57.37 ,   57.53 ,   58.88 ,   57.35 ,   57.37 ,       2610 ,     83
28/02/20 ,   57.37 ,   57.41 ,   58.58 ,   57.34 ,   57.62 ,       3417 ,    137
27/02/20 ,   57.37 ,   58.04 ,   58.89 ,   57.37 ,   58.25 ,       1037 ,    296
26/02/20 ,   58.25 ,   57.76 ,   58.33 ,   57.18 ,   58.25 ,       1516 ,     50
21/02/20 ,   58.23 ,   58.12 ,   58.23 ,   57.62 ,   58.08 ,        843 ,     49
20/02/20 ,   58.05 ,   57.82 ,   58.08 ,   57.62 ,   58.08 ,        859 ,     48
19/02/20 ,   57.65 ,   57.59 ,   58.09 ,   57.52 ,   57.62 ,       1951 ,     68
18/02/20 ,   58.07 ,   57.70 ,   58.13 ,   57.62 ,   57.62 ,        478 ,     32
17/02/20 ,   57.59 ,   57.62 ,   57.62 ,   57.59 ,   57.62 ,       1222 ,     58
14/02/20 ,   57.61 ,   57.59 ,   57.62 ,   57.47 ,   57.56 ,        360 ,     49
13/02/20 ,   57.56 ,   57.51 ,   57.56 ,   57.19 ,   57.52 ,       1560 ,     74
12/02/20 ,   57.21 ,   57.37 ,   57.56 ,   57.19 ,   57.56 ,        818 ,     53
11/02/20 ,   57.55 ,   57.25 ,   57.55 ,   57.19 ,   57.25 ,       1096 ,     46
10/02/20 ,   57.20 ,   57.09 ,   57.21 ,   56.88 ,   57.08 ,        835 ,     54
07/02/20 ,   57.08 ,   56.96 ,   57.13 ,   55.72 ,   57.13 ,      17783 ,     80
06/02/20 ,   57.12 ,   57.03 ,   57.23 ,   56.87 ,   57.23 ,       3126 ,     54
05/02/20 ,   57.23 ,   57.11 ,   57.30 ,   57.01 ,   57.30 ,        394 ,     43
04/02/20 ,   56.99 ,   57.05 ,   57.33 ,   56.85 ,   56.99 ,        559 ,     51
03/02/20 ,   56.79 ,   56.79 ,   57.15 ,   56.28 ,   56.28 ,       7742 ,     55
31/01/20 ,   56.37 ,   56.28 ,   56.53 ,   56.27 ,   56.28 ,        493 ,     16
30/01/20 ,   56.21 ,   56.41 ,   56.78 ,   56.20 ,   56.36 ,       2012 ,     35
29/01/20 ,   56.33 ,   56.31 ,   56.78 ,   56.20 ,   56.78 ,        489 ,     23
28/01/20 ,   56.78 ,   56.33 ,   56.78 ,   56.20 ,   56.71 ,        862 ,     26
27/01/20 ,   56.24 ,   56.36 ,   56.78 ,   56.24 ,   56.77 ,        555 ,     34
24/01/20 ,   56.21 ,   56.22 ,   56.78 ,   56.20 ,   56.21 ,       1453 ,     39
23/01/20 ,   56.20 ,   56.21 ,   56.35 ,   56.20 ,   56.25 ,        923 ,     27
22/01/20 ,   56.21 ,   56.28 ,   56.77 ,   56.20 ,   56.77 ,       2227 ,     34
21/01/20 ,   56.77 ,   56.72 ,   56.77 ,   56.28 ,   56.76 ,        252 ,     27
20/01/20 ,   56.79 ,   56.65 ,   56.79 ,   56.27 ,   56.78 ,        955 ,     31
17/01/20 ,   56.79 ,   56.42 ,   56.79 ,   56.24 ,   56.79 ,       1694 ,     23
16/01/20 ,   56.79 ,   56.56 ,   56.79 ,   55.91 ,   56.28 ,       1164 ,     42
15/01/20 ,   56.36 ,   56.62 ,   56.79 ,   56.28 ,   56.64 ,        228 ,     21
14/01/20 ,   56.28 ,   56.28 ,   56.53 ,   56.20 ,   56.53 ,      22740 ,     39
13/01/20 ,   56.33 ,   56.41 ,   56.52 ,   56.33 ,   56.49 ,       1359 ,     42
10/01/20 ,   56.45 ,   56.45 ,   56.51 ,   56.41 ,   56.51 ,        129 ,     19
09/01/20 ,   56.51 ,   56.38 ,   56.76 ,   56.11 ,   56.20 ,       1291 ,     35
08/01/20 ,   56.20 ,   56.28 ,   56.77 ,   56.11 ,   56.65 ,       2251 ,     34
07/01/20 ,   56.20 ,   56.56 ,   56.68 ,   55.92 ,   56.59 ,       2910 ,     45
06/01/20 ,   56.20 ,   55.49 ,   56.69 ,   55.28 ,   55.52 ,       3984 ,     66
03/01/20 ,   55.71 ,   55.70 ,   56.77 ,   55.18 ,   56.39 ,        883 ,     56
02/01/20 ,   56.39 ,   55.19 ,   56.45 ,   54.60 ,   54.65 ,       2988 ,     79
30/12/19 ,   54.86 ,   54.87 ,   55.15 ,   54.79 ,   54.90 ,       2289 ,     22
27/12/19 ,   54.89 ,   54.84 ,   55.18 ,   54.79 ,   54.80 ,       2283 ,     37
26/12/19 ,   54.73 ,   54.63 ,   55.15 ,   54.60 ,   54.67 ,       1297 ,     24
23/12/19 ,   54.66 ,   54.60 ,   54.85 ,   54.60 ,   54.63 ,       2613 ,     32
20/12/19 ,   54.63 ,   54.66 ,   54.70 ,   54.48 ,   54.48 ,        804 ,     21
19/12/19 ,   54.66 ,   54.66 ,   54.67 ,   54.64 ,   54.66 ,        427 ,     15
18/12/19 ,   54.66 ,   54.64 ,   54.66 ,   54.56 ,   54.60 ,        857 ,     30
17/12/19 ,   54.66 ,   54.52 ,   54.66 ,   54.43 ,   54.65 ,        614 ,     25
16/12/19 ,   54.66 ,   54.46 ,   54.66 ,   54.28 ,   54.42 ,       4236 ,     47
13/12/19 ,   54.46 ,   54.45 ,   54.49 ,   54.18 ,   54.18 ,      13666 ,     29
12/12/19 ,   54.42 ,   54.33 ,   54.48 ,   53.98 ,   53.98 ,       2556 ,     35
11/12/19 ,   54.00 ,   54.04 ,   54.20 ,   53.98 ,   54.01 ,       3522 ,     41
10/12/19 ,   54.21 ,   54.12 ,   54.21 ,   53.86 ,   53.86 ,        117 ,      8
09/12/19 ,   53.87 ,   53.94 ,   54.06 ,   53.87 ,   54.06 ,        986 ,     44
06/12/19 ,   54.03 ,   53.98 ,   54.08 ,   53.83 ,   54.08 ,        175 ,     12
05/12/19 ,   53.50 ,   53.48 ,   54.08 ,   53.43 ,   53.58 ,        873 ,     28
04/12/19 ,   53.48 ,   53.74 ,   54.25 ,   53.47 ,   53.49 ,        501 ,     32
03/12/19 ,   53.48 ,   53.96 ,   54.58 ,   53.43 ,   54.58 ,       1314 ,     38
02/12/19 ,   53.87 ,   53.86 ,   54.18 ,   53.44 ,   54.18 ,      64229 ,     45
29/11/19 ,   53.28 ,   53.37 ,   54.30 ,   53.28 ,   54.05 ,      10866 ,    519
28/11/19 ,   54.06 ,   54.00 ,   54.18 ,   53.87 ,   53.88 ,       9020 ,     41
27/11/19 ,   53.88 ,   54.08 ,   54.31 ,   53.88 ,   53.95 ,        710 ,     21
26/11/19 ,   53.88 ,   54.14 ,   54.48 ,   53.88 ,   54.18 ,       2147 ,     46
25/11/19 ,   54.35 ,   54.26 ,   54.35 ,   53.92 ,   53.92 ,       1716 ,     30
22/11/19 ,   54.35 ,   54.00 ,   54.48 ,   53.88 ,   53.98 ,        933 ,     37
21/11/19 ,   53.97 ,   53.93 ,   54.48 ,   53.88 ,   53.88 ,       1966 ,     36
19/11/19 ,   54.16 ,   54.46 ,   54.63 ,   53.98 ,   53.98 ,        209 ,     26
18/11/19 ,   54.35 ,   54.33 ,   54.35 ,   54.01 ,   54.35 ,       1652 ,     36
14/11/19 ,   54.34 ,   54.21 ,   54.35 ,   54.18 ,   54.35 ,        242 ,     12
13/11/19 ,   54.95 ,   54.36 ,   54.95 ,   53.94 ,   54.18 ,        820 ,     19
12/11/19 ,   54.48 ,   54.16 ,   55.00 ,   53.88 ,   54.53 ,       2681 ,     50
11/11/19 ,   54.96 ,   54.26 ,   55.73 ,   53.88 ,   54.48 ,       3478 ,     41
08/11/19 ,   54.48 ,   54.59 ,   54.87 ,   54.18 ,   54.18 ,        620 ,     28
07/11/19 ,   54.88 ,   54.79 ,   55.11 ,   54.24 ,   55.11 ,        209 ,     28
06/11/19 ,   54.91 ,   54.79 ,   54.91 ,   54.79 ,   54.83 ,        305 ,     16
05/11/19 ,   54.82 ,   54.78 ,   54.97 ,   53.88 ,   54.79 ,       7994 ,     42
04/11/19 ,   54.79 ,   54.20 ,   54.79 ,   53.87 ,   54.57 ,       2631 ,     54
01/11/19 ,   54.46 ,   54.51 ,   55.15 ,   53.78 ,   55.14 ,       4225 ,     61
31/10/19 ,   55.13 ,   55.84 ,   56.31 ,   55.11 ,   55.59 ,        200 ,     17
30/10/19 ,   55.14 ,   55.44 ,   55.69 ,   55.14 ,   55.68 ,         96 ,     14
29/10/19 ,   55.39 ,   55.21 ,   56.31 ,   54.91 ,   55.83 ,        903 ,     32
28/10/19 ,   55.69 ,   55.76 ,   56.31 ,   54.91 ,   54.92 ,        106 ,     12
25/10/19 ,   55.57 ,   55.13 ,   55.66 ,   54.52 ,   54.92 ,        499 ,     19
24/10/19 ,   54.92 ,   55.13 ,   55.40 ,   54.91 ,   55.40 ,        127 ,     12
23/10/19 ,   55.39 ,   55.62 ,   55.76 ,   55.39 ,   55.71 ,        213 ,     15
22/10/19 ,   56.31 ,   56.25 ,   56.31 ,   54.97 ,   56.31 ,        350 ,     15
21/10/19 ,   56.50 ,   55.28 ,   60.62 ,   53.28 ,   53.33 ,       3095 ,    269
18/10/19 ,   54.91 ,   53.69 ,   54.92 ,   53.21 ,   53.28 ,       5410 ,    160
17/10/19 ,   53.22 ,   53.36 ,   53.77 ,   53.22 ,   53.53 ,        833 ,     34
16/10/19 ,   53.53 ,   53.55 ,   55.03 ,   53.22 ,   53.71 ,      76488 ,     33
15/10/19 ,   53.67 ,   53.61 ,   53.83 ,   53.50 ,   53.60 ,        303 ,     16
14/10/19 ,   53.60 ,   53.60 ,   54.20 ,   53.22 ,   54.20 ,       3834 ,     34
11/10/19 ,   54.20 ,   54.03 ,   54.40 ,   53.53 ,   53.53 ,       1643 ,     33
10/10/19 ,   53.86 ,   53.60 ,   54.77 ,   53.53 ,   53.53 ,       1823 ,     14
09/10/19 ,   53.53 ,   53.71 ,   54.99 ,   53.53 ,   53.71 ,       2517 ,     30
08/10/19 ,   53.53 ,   53.53 ,   53.75 ,   53.53 ,   53.53 ,       5568 ,     36
07/10/19 ,   53.83 ,   53.83 ,   53.84 ,   53.83 ,   53.83 ,        706 ,     17
04/10/19 ,   53.83 ,   54.07 ,   54.16 ,   53.83 ,   53.84 ,        239 ,     16
03/10/19 ,   53.58 ,   53.49 ,   54.52 ,   53.22 ,   53.24 ,       1706 ,     36
02/10/19 ,   54.16 ,   53.67 ,   55.07 ,   53.20 ,   53.26 ,        468 ,     26
01/10/19 ,   54.74 ,   54.59 ,   54.74 ,   53.72 ,   54.35 ,       9277 ,     29
30/09/19 ,   54.34 ,   54.51 ,   55.54 ,   54.34 ,   54.34 ,        464 ,     21
27/09/19 ,   54.34 ,   54.40 ,   54.93 ,   54.34 ,   54.46 ,        638 ,     20
26/09/19 ,   54.46 ,   54.76 ,   54.93 ,   54.46 ,   54.93 ,        187 ,     14
25/09/19 ,   54.93 ,   54.64 ,   54.94 ,   53.98 ,   53.98 ,         69 ,      8
24/09/19 ,   53.98 ,   53.56 ,   53.98 ,   53.16 ,   53.72 ,        281 ,     16
23/09/19 ,   53.72 ,   53.39 ,   54.04 ,   53.11 ,   54.04 ,        317 ,     21
20/09/19 ,   54.04 ,   53.37 ,   54.96 ,   53.25 ,   53.26 ,        181 ,     12
19/09/19 ,   53.21 ,   53.63 ,   54.11 ,   53.20 ,   53.41 ,       1010 ,     25
18/09/19 ,   53.48 ,   53.39 ,   53.48 ,   53.20 ,   53.47 ,        709 ,     20
17/09/19 ,   53.46 ,   53.38 ,   53.46 ,   53.11 ,   53.11 ,       1059 ,     31
16/09/19 ,   53.10 ,   52.99 ,   53.11 ,   52.91 ,   52.91 ,        581 ,     19
13/09/19 ,   52.91 ,   53.19 ,   53.25 ,   52.91 ,   53.25 ,        607 ,     10
12/09/19 ,   52.86 ,   53.07 ,   53.39 ,   52.86 ,   53.37 ,        472 ,     23
11/09/19 ,   53.36 ,   53.35 ,   53.44 ,   52.78 ,   53.44 ,      95943 ,     39
10/09/19 ,   53.45 ,   53.44 ,   53.65 ,   53.40 ,   53.65 ,        129 ,     11
09/09/19 ,   53.41 ,   53.41 ,   53.45 ,   53.16 ,   53.43 ,       1211 ,     14
06/09/19 ,   53.56 ,   53.24 ,   53.76 ,   52.96 ,   53.38 ,        777 ,     26
05/09/19 ,   53.38 ,   52.95 ,   53.38 ,   52.72 ,   52.73 ,       1334 ,     25
04/09/19 ,   52.86 ,   52.85 ,   53.21 ,   52.71 ,   52.71 ,        388 ,     19
03/09/19 ,   52.94 ,   52.94 ,   52.96 ,   52.94 ,   52.94 ,        244 ,     17
02/09/19 ,   52.94 ,   52.91 ,   52.94 ,   52.68 ,   52.91 ,       5203 ,     47
30/08/19 ,   52.91 ,   52.93 ,   53.17 ,   52.91 ,   52.94 ,      11238 ,     22
29/08/19 ,   52.94 ,   52.94 ,   53.16 ,   52.93 ,   53.16 ,       5302 ,     28
28/08/19 ,   52.74 ,   53.09 ,   53.16 ,   52.74 ,   53.11 ,        583 ,     20
27/08/19 ,   53.16 ,   53.08 ,   53.16 ,   52.94 ,   52.94 ,        971 ,     28
26/08/19 ,   53.09 ,   52.92 ,   53.11 ,   52.67 ,   52.67 ,        833 ,     30
23/08/19 ,   52.67 ,   52.72 ,   53.08 ,   52.67 ,   52.74 ,       2048 ,     37
22/08/19 ,   52.74 ,   52.84 ,   53.10 ,   52.69 ,   53.10 ,        263 ,     18
21/08/19 ,   52.88 ,   52.93 ,   53.05 ,   52.76 ,   52.93 ,        100 ,     11
20/08/19 ,   53.02 ,   52.88 ,   53.11 ,   52.63 ,   53.11 ,        464 ,     17
19/08/19 ,   52.94 ,   52.61 ,   53.05 ,   52.43 ,   52.48 ,        333 ,     20
16/08/19 ,   53.11 ,   53.10 ,   53.17 ,   52.45 ,   53.06 ,       1081 ,     25
15/08/19 ,   53.06 ,   52.59 ,   53.06 ,   52.43 ,   52.69 ,       2854 ,     28
14/08/19 ,   53.06 ,   52.79 ,   53.23 ,   52.56 ,   52.56 ,       4146 ,     25
13/08/19 ,   52.63 ,   52.69 ,   52.94 ,   52.57 ,   52.63 ,       1670 ,     42
12/08/19 ,   52.66 ,   52.80 ,   52.87 ,   52.45 ,   52.46 ,        558 ,     25
09/08/19 ,   52.80 ,   52.67 ,   53.20 ,   52.45 ,   53.20 ,        458 ,     29
08/08/19 ,   53.23 ,   53.26 ,   53.46 ,   53.06 ,   53.46 ,        705 ,     30
07/08/19 ,   53.06 ,   52.94 ,   53.10 ,   52.94 ,   53.08 ,        788 ,     23
06/08/19 ,   52.94 ,   52.86 ,   53.51 ,   52.47 ,   52.47 ,        425 ,     34
05/08/19 ,   52.46 ,   53.34 ,   53.58 ,   52.40 ,   53.25 ,       2555 ,     50
02/08/19 ,   53.56 ,   52.91 ,   53.56 ,   52.37 ,   52.93 ,       3361 ,     62
01/08/19 ,   53.42 ,   53.17 ,   53.61 ,   52.91 ,   53.49 ,        318 ,     24
31/07/19 ,   53.66 ,   53.45 ,   53.66 ,   53.43 ,   53.46 ,        759 ,     19
30/07/19 ,   53.66 ,   53.31 ,   53.66 ,   52.96 ,   52.97 ,        857 ,     21
29/07/19 ,   53.17 ,   53.16 ,   54.12 ,   52.19 ,   52.19 ,       1885 ,     42
26/07/19 ,   52.20 ,   51.67 ,   52.26 ,   51.01 ,   52.26 ,        869 ,     25
25/07/19 ,   52.24 ,   52.54 ,   53.18 ,   51.86 ,   53.17 ,        866 ,     28
24/07/19 ,   51.84 ,   51.65 ,   51.88 ,   51.40 ,   51.40 ,        756 ,     30
23/07/19 ,   51.41 ,   51.34 ,   51.41 ,   51.15 ,   51.15 ,       1986 ,     47
22/07/19 ,   51.34 ,   51.21 ,   51.35 ,   50.91 ,   51.11 ,       7896 ,    110
19/07/19 ,   51.12 ,   51.14 ,   51.20 ,   51.04 ,   51.14 ,       3107 ,     38
18/07/19 ,   51.14 ,   51.06 ,   51.14 ,   50.91 ,   51.06 ,       6493 ,     66
17/07/19 ,   51.14 ,   51.14 ,   51.18 ,   50.94 ,   51.13 ,      11142 ,    114
16/07/19 ,   51.14 ,   51.14 ,   51.16 ,   51.06 ,   51.07 ,      18270 ,    146
15/07/19 ,   51.07 ,   51.11 ,   51.16 ,   50.91 ,   51.03 ,       3572 ,     46
12/07/19 ,   51.16 ,   51.12 ,   51.18 ,   50.91 ,   50.91 ,       1232 ,     39
11/07/19 ,   51.12 ,   51.05 ,   51.12 ,   50.84 ,   51.11 ,       1777 ,     46
10/07/19 ,   51.06 ,   51.07 ,   51.14 ,   50.84 ,   51.12 ,       3719 ,     50
08/07/19 ,   51.16 ,   51.10 ,   51.28 ,   51.04 ,   51.04 ,       1481 ,     46
05/07/19 ,   51.01 ,   51.01 ,   51.16 ,   50.99 ,   51.16 ,       2301 ,     45
04/07/19 ,   51.15 ,   51.06 ,   51.15 ,   50.85 ,   50.85 ,       1151 ,     32
03/07/19 ,   51.15 ,   51.03 ,   51.16 ,   50.79 ,   51.16 ,       2115 ,     56
02/07/19 ,   51.16 ,   50.94 ,   51.21 ,   50.13 ,   51.15 ,       3621 ,     92
01/07/19 ,   51.23 ,   51.21 ,   51.46 ,   51.03 ,   51.23 ,      25981 ,    262
28/06/19 ,   51.06 ,   51.07 ,   51.14 ,   51.01 ,   51.04 ,      10050 ,     81
27/06/19 ,   51.03 ,   51.07 ,   51.23 ,   51.02 ,   51.23 ,        397 ,     27
26/06/19 ,   50.95 ,   51.09 ,   51.23 ,   50.95 ,   51.02 ,       4240 ,     64
25/06/19 ,   51.03 ,   51.01 ,   51.14 ,   50.96 ,   50.96 ,       1392 ,     40
24/06/19 ,   51.03 ,   51.04 ,   51.08 ,   50.96 ,   51.04 ,       2226 ,     67
21/06/19 ,   51.05 ,   51.05 ,   51.06 ,   50.98 ,   51.06 ,       1317 ,     55
19/06/19 ,   51.06 ,   51.04 ,   51.08 ,   50.97 ,   51.03 ,       2235 ,     52
18/06/19 ,   51.06 ,   51.02 ,   51.08 ,   50.94 ,   51.08 ,       1734 ,     59
17/06/19 ,   51.08 ,   51.07 ,   51.21 ,   50.98 ,   51.20 ,       4287 ,     45
14/06/19 ,   51.08 ,   51.05 ,   51.08 ,   51.01 ,   51.03 ,        625 ,     45
13/06/19 ,   51.06 ,   51.08 ,   51.10 ,   51.06 ,   51.06 ,       2820 ,     34
12/06/19 ,   51.06 ,   51.06 ,   51.13 ,   51.01 ,   51.13 ,        269 ,     26
11/06/19 ,   51.10 ,   51.06 ,   51.12 ,   50.92 ,   51.12 ,       1877 ,     40
10/06/19 ,   51.11 ,   51.10 ,   51.12 ,   51.02 ,   51.10 ,        679 ,     34
07/06/19 ,   51.10 ,   51.10 ,   51.13 ,   51.03 ,   51.03 ,       1344 ,     41
06/06/19 ,   51.01 ,   51.00 ,   51.04 ,   50.90 ,   50.91 ,       1861 ,     41
05/06/19 ,   51.00 ,   50.90 ,   51.00 ,   50.67 ,   50.77 ,       1485 ,     44
04/06/19 ,   50.67 ,   50.69 ,   51.02 ,   50.01 ,   51.02 ,       1201 ,     54
03/06/19 ,   50.64 ,   50.63 ,   50.67 ,   50.52 ,   50.52 ,       7109 ,     94
31/05/19 ,   50.52 ,   50.51 ,   50.73 ,   49.55 ,   50.71 ,       1955 ,    368
30/05/19 ,   50.50 ,   50.51 ,   50.51 ,   50.45 ,   50.51 ,       2287 ,     53
29/05/19 ,   50.51 ,   50.55 ,   50.66 ,   50.51 ,   50.66 ,       2638 ,     74
28/05/19 ,   50.66 ,   50.62 ,   50.67 ,   50.58 ,   50.58 ,       1210 ,     51
27/05/19 ,   50.59 ,   50.61 ,   50.69 ,   50.54 ,   50.59 ,        937 ,     45
24/05/19 ,   50.63 ,   50.63 ,   50.69 ,   50.54 ,   50.63 ,       1859 ,     51
23/05/19 ,   50.65 ,   50.63 ,   50.67 ,   50.58 ,   50.64 ,       9322 ,     73
22/05/19 ,   50.61 ,   50.62 ,   50.65 ,   50.48 ,   50.64 ,        724 ,     25
21/05/19 ,   50.57 ,   50.61 ,   50.66 ,   50.57 ,   50.66 ,       1190 ,     45
20/05/19 ,   50.66 ,   50.65 ,   50.67 ,   50.52 ,   50.67 ,       3537 ,     63
17/05/19 ,   50.66 ,   50.64 ,   50.68 ,   50.49 ,   50.68 ,       2061 ,     39
16/05/19 ,   50.52 ,   50.60 ,   50.72 ,   50.51 ,   50.63 ,       1687 ,     61
15/05/19 ,   50.63 ,   50.63 ,   50.73 ,   50.54 ,   50.73 ,       1869 ,     57
14/05/19 ,   50.53 ,   50.66 ,   50.73 ,   50.53 ,   50.62 ,       1416 ,     38
13/05/19 ,   50.64 ,   50.58 ,   50.73 ,   50.51 ,   50.63 ,       1291 ,     68
10/05/19 ,   50.64 ,   50.42 ,   50.73 ,   50.21 ,   50.63 ,       6846 ,     78
09/05/19 ,   50.58 ,   50.50 ,   50.58 ,   50.43 ,   50.50 ,        913 ,     25
08/05/19 ,   50.51 ,   50.01 ,   50.57 ,   49.91 ,   50.40 ,       3941 ,     73
07/05/19 ,   50.66 ,   50.61 ,   50.69 ,   50.53 ,   50.64 ,       1317 ,     46
06/05/19 ,   50.64 ,   50.53 ,   50.64 ,   50.38 ,   50.53 ,       1910 ,     61
03/05/19 ,   50.51 ,   50.49 ,   50.53 ,   50.07 ,   50.07 ,        584 ,     48
02/05/19 ,   50.24 ,   50.07 ,   50.24 ,   49.42 ,   49.42 ,       1942 ,     59
30/04/19 ,   49.41 ,   49.41 ,   50.04 ,   49.11 ,   50.01 ,       2738 ,     32
29/04/19 ,   50.03 ,   49.97 ,   50.07 ,   49.66 ,   49.66 ,        192 ,     19
26/04/19 ,   50.07 ,   50.01 ,   50.09 ,   49.55 ,   49.55 ,         97 ,      7
25/04/19 ,   49.52 ,   49.61 ,   50.22 ,   49.46 ,   50.22 ,       2809 ,     42
24/04/19 ,   50.24 ,   50.07 ,   50.24 ,   49.52 ,   50.06 ,       1533 ,     27
23/04/19 ,   50.06 ,   49.63 ,   50.12 ,   49.46 ,   50.12 ,       1009 ,     34
22/04/19 ,   49.91 ,   49.98 ,   50.13 ,   49.91 ,   50.01 ,        864 ,     36
18/04/19 ,   50.08 ,   50.11 ,   50.29 ,   50.01 ,   50.29 ,        179 ,     45
17/04/19 ,   50.13 ,   50.08 ,   50.29 ,   49.91 ,   50.13 ,        300 ,     20
16/04/19 ,   50.01 ,   50.13 ,   50.29 ,   50.01 ,   50.06 ,        101 ,     30
15/04/19 ,   50.17 ,   50.11 ,   50.26 ,   49.88 ,   49.90 ,        385 ,     32
12/04/19 ,   49.71 ,   49.68 ,   49.71 ,   49.52 ,   49.52 ,         51 ,      6
11/04/19 ,   49.52 ,   49.57 ,   49.87 ,   49.51 ,   49.53 ,        926 ,     33
10/04/19 ,   49.46 ,   49.49 ,   49.78 ,   49.46 ,   49.48 ,       1872 ,     47
09/04/19 ,   49.74 ,   49.71 ,   50.01 ,   49.46 ,   50.01 ,       1795 ,     41
08/04/19 ,   49.92 ,   49.73 ,   50.01 ,   49.54 ,   49.94 ,        710 ,     34
05/04/19 ,   49.94 ,   49.95 ,   50.06 ,   49.42 ,   50.06 ,        353 ,     28
04/04/19 ,   50.09 ,   50.04 ,   50.20 ,   50.01 ,   50.20 ,        594 ,     30
03/04/19 ,   50.20 ,   50.11 ,   50.23 ,   49.86 ,   49.87 ,        564 ,     24
02/04/19 ,   49.61 ,   49.43 ,   50.25 ,   49.40 ,   50.25 ,       4012 ,     55
01/04/19 ,   49.29 ,   49.50 ,   49.96 ,   49.27 ,   49.96 ,      10017 ,     80
29/03/19 ,   49.97 ,   49.88 ,   49.99 ,   49.79 ,   49.79 ,        352 ,     13
28/03/19 ,   49.66 ,   49.86 ,   49.98 ,   49.66 ,   49.92 ,       1111 ,     40
27/03/19 ,   49.92 ,   49.81 ,   49.98 ,   49.73 ,   49.78 ,        181 ,     11
26/03/19 ,   49.89 ,   49.80 ,   49.93 ,   49.72 ,   49.93 ,        257 ,     17
25/03/19 ,   49.93 ,   49.69 ,   49.99 ,   49.55 ,   49.99 ,       1358 ,     33
22/03/19 ,   49.91 ,   49.89 ,   49.91 ,   49.73 ,   49.91 ,        432 ,     29
21/03/19 ,   49.73 ,   49.81 ,   49.99 ,   49.73 ,   49.99 ,        751 ,     40
20/03/19 ,   49.95 ,   49.87 ,   49.99 ,   49.75 ,   49.99 ,        691 ,     47
19/03/19 ,   49.89 ,   49.85 ,   49.89 ,   49.73 ,   49.73 ,       1115 ,     17
18/03/19 ,   49.92 ,   49.82 ,   50.00 ,   49.72 ,   49.81 ,       2816 ,     36
15/03/19 ,   49.81 ,   49.80 ,   49.93 ,   49.72 ,   49.72 ,       2916 ,     51
14/03/19 ,   49.75 ,   49.85 ,   49.95 ,   49.73 ,   49.92 ,        131 ,     16
13/03/19 ,   49.66 ,   49.73 ,   49.80 ,   49.66 ,   49.80 ,        450 ,      8
12/03/19 ,   49.80 ,   49.96 ,   49.98 ,   49.80 ,   49.86 ,       2021 ,     20
11/03/19 ,   49.86 ,   49.88 ,   50.00 ,   49.74 ,   49.91 ,        727 ,     30
08/03/19 ,   49.78 ,   49.77 ,   49.78 ,   49.71 ,   49.71 ,       4513 ,     62
07/03/19 ,   49.79 ,   49.55 ,   49.95 ,   47.91 ,   49.95 ,       2856 ,     82
06/03/19 ,   49.95 ,   49.80 ,   50.00 ,   49.71 ,   49.72 ,        843 ,     20
01/03/19 ,   49.47 ,   49.58 ,   49.73 ,   49.41 ,   49.63 ,       1518 ,     49
28/02/19 ,   49.46 ,   49.43 ,   49.63 ,   49.20 ,   49.41 ,      13419 ,     60
27/02/19 ,   49.41 ,   49.40 ,   49.41 ,   49.35 ,   49.35 ,        887 ,     28
26/02/19 ,   49.18 ,   49.32 ,   49.47 ,   49.18 ,   49.18 ,       1972 ,     34
25/02/19 ,   49.16 ,   49.18 ,   49.46 ,   48.98 ,   49.46 ,       2595 ,     57
22/02/19 ,   49.41 ,   49.43 ,   49.47 ,   49.35 ,   49.46 ,       2663 ,     59
21/02/19 ,   49.46 ,   49.41 ,   49.47 ,   49.01 ,   49.46 ,       2962 ,     63
20/02/19 ,   49.47 ,   49.32 ,   49.47 ,   48.89 ,   49.31 ,       4423 ,     73
19/02/19 ,   49.31 ,   49.11 ,   49.46 ,   48.86 ,   49.46 ,       6516 ,    178
18/02/19 ,   49.16 ,   49.06 ,   50.04 ,   48.61 ,   48.70 ,      16716 ,    410
15/02/19 ,   46.48 ,   46.00 ,   46.48 ,   44.53 ,   46.47 ,       1474 ,     24
14/02/19 ,   46.48 ,   46.21 ,   46.48 ,   45.56 ,   45.58 ,       1728 ,     22
13/02/19 ,   45.37 ,   45.30 ,   45.68 ,   44.54 ,   45.30 ,        285 ,     13
12/02/19 ,   45.32 ,   44.71 ,   45.33 ,   44.44 ,   44.44 ,        667 ,     15
11/02/19 ,   45.04 ,   44.80 ,   45.05 ,   44.41 ,   44.46 ,        680 ,     11
08/02/19 ,   44.59 ,   44.58 ,   45.78 ,   44.41 ,   45.06 ,       5195 ,     42
07/02/19 ,   45.30 ,   45.44 ,   45.90 ,   45.01 ,   45.90 ,       1113 ,     35
05/02/19 ,   45.90 ,   44.82 ,   45.90 ,   44.41 ,   44.71 ,       1657 ,     29
04/02/19 ,   44.71 ,   44.53 ,   45.01 ,   44.09 ,   45.01 ,       1187 ,     25
01/02/19 ,   44.93 ,   45.01 ,   45.18 ,   44.93 ,   44.94 ,       1090 ,     16
31/01/19 ,   45.18 ,   44.93 ,   45.18 ,   44.35 ,   44.93 ,        134 ,      9
30/01/19 ,   44.42 ,   44.76 ,   45.17 ,   44.34 ,   44.67 ,       1380 ,     44
29/01/19 ,   44.67 ,   44.38 ,   44.67 ,   44.04 ,   44.04 ,       2443 ,    120
28/01/19 ,   44.04 ,   44.10 ,   44.12 ,   44.04 ,   44.12 ,        208 ,      6
24/01/19 ,   44.12 ,   43.96 ,   44.25 ,   43.87 ,   44.04 ,        273 ,     11
23/01/19 ,   43.87 ,   44.13 ,   44.25 ,   43.81 ,   43.81 ,        858 ,     20
22/01/19 ,   44.04 ,   43.96 ,   44.04 ,   43.79 ,   43.79 ,        144 ,      8
21/01/19 ,   44.33 ,   44.21 ,   44.33 ,   44.12 ,   44.13 ,        238 ,     16
18/01/19 ,   44.15 ,   43.85 ,   44.15 ,   43.46 ,   44.12 ,       1334 ,     24
17/01/19 ,   44.12 ,   44.05 ,   44.13 ,   43.45 ,   43.45 ,        139 ,     10
16/01/19 ,   44.14 ,   43.94 ,   44.14 ,   43.79 ,   44.04 ,       1204 ,     13
15/01/19 ,   44.04 ,   44.10 ,   44.58 ,   43.00 ,   44.58 ,       1189 ,     33
14/01/19 ,   43.74 ,   43.50 ,   44.04 ,   43.45 ,   44.04 ,        769 ,     23
11/01/19 ,   43.45 ,   43.27 ,   44.62 ,   42.84 ,   42.84 ,       3649 ,     21
10/01/19 ,   42.84 ,   43.94 ,   44.64 ,   42.63 ,   44.04 ,        643 ,     26
09/01/19 ,   43.91 ,   43.98 ,   44.04 ,   43.91 ,   43.98 ,        462 ,     14
08/01/19 ,   44.04 ,   43.72 ,   44.04 ,   43.61 ,   43.67 ,        236 ,     11
07/01/19 ,   43.81 ,   43.84 ,   44.01 ,   43.50 ,   43.98 ,       1232 ,     17
04/01/19 ,   43.98 ,   43.72 ,   43.98 ,   43.45 ,   43.49 ,        900 ,     19
03/01/19 ,   43.45 ,   43.45 ,   43.69 ,   43.21 ,   43.21 ,       2730 ,     23
02/01/19 ,   43.58 ,   43.63 ,   43.98 ,   43.45 ,   43.98 ,        341 ,     28
28/12/18 ,   43.98 ,   44.04 ,   44.04 ,   43.68 ,   44.04 ,        330 ,     11
27/12/18 ,   43.93 ,   43.87 ,   44.04 ,   43.67 ,   43.67 ,       2320 ,     27
26/12/18 ,   43.70 ,   42.68 ,   43.71 ,   42.57 ,   42.57 ,         40 ,      8
21/12/18 ,   43.74 ,   43.26 ,   43.74 ,   43.14 ,   43.27 ,        863 ,     25
20/12/18 ,   43.27 ,   42.81 ,   43.27 ,   42.48 ,   42.59 ,        134 ,     20
19/12/18 ,   42.24 ,   42.24 ,   42.84 ,   42.24 ,   42.84 ,        697 ,      8
18/12/18 ,   42.04 ,   42.28 ,   42.84 ,   41.99 ,   42.02 ,         87 ,     11
17/12/18 ,   43.05 ,   42.59 ,   43.05 ,   42.45 ,   42.61 ,        322 ,     10
14/12/18 ,   42.61 ,   42.63 ,   43.02 ,   42.47 ,   42.47 ,        349 ,     20
13/12/18 ,   43.03 ,   42.81 ,   43.35 ,   42.45 ,   42.45 ,       1614 ,     28
12/12/18 ,   42.43 ,   42.44 ,   42.45 ,   42.43 ,   42.45 ,        888 ,     18
11/12/18 ,   41.66 ,   41.70 ,   41.97 ,   41.66 ,   41.97 ,         72 ,      9
10/12/18 ,   41.87 ,   42.03 ,   42.38 ,   41.63 ,   41.65 ,        419 ,     21
07/12/18 ,   42.45 ,   42.23 ,   42.48 ,   41.37 ,   41.37 ,        862 ,     16
06/12/18 ,   41.62 ,   41.13 ,   41.66 ,   41.06 ,   41.09 ,       3164 ,     33
05/12/18 ,   42.35 ,   41.68 ,   42.49 ,   41.08 ,   41.08 ,      12181 ,     17
04/12/18 ,   41.06 ,   42.23 ,   45.81 ,   41.06 ,   41.66 ,       8620 ,     68
03/12/18 ,   41.98 ,   41.93 ,   42.13 ,   41.66 ,   41.66 ,        406 ,     30
30/11/18 ,   41.65 ,   41.51 ,   41.65 ,   41.34 ,   41.44 ,        593 ,      9
29/11/18 ,   41.48 ,   41.46 ,   41.91 ,   41.41 ,   41.91 ,       2415 ,     12
28/11/18 ,   41.34 ,   41.24 ,   41.90 ,   41.16 ,   41.16 ,        819 ,     11
27/11/18 ,   41.73 ,   41.26 ,   41.80 ,   41.16 ,   41.18 ,        311 ,     20
26/11/18 ,   41.27 ,   41.19 ,   41.38 ,   41.16 ,   41.38 ,        365 ,     13
23/11/18 ,   41.34 ,   41.36 ,   41.91 ,   41.15 ,   41.65 ,        829 ,     21
22/11/18 ,   41.35 ,   41.19 ,   41.91 ,   40.79 ,   41.91 ,        645 ,     28
21/11/18 ,   41.92 ,   41.71 ,   41.92 ,   41.35 ,   41.35 ,         67 ,      5
19/11/18 ,   41.92 ,   42.06 ,   42.22 ,   41.83 ,   42.22 ,        620 ,     16
16/11/18 ,   41.86 ,   41.80 ,   42.21 ,   40.78 ,   40.78 ,       3388 ,     45
14/11/18 ,   41.12 ,   40.61 ,   41.12 ,   40.21 ,   40.45 ,        622 ,     16
13/11/18 ,   41.34 ,   41.34 ,   41.36 ,   41.34 ,   41.36 ,         35 ,      4
12/11/18 ,   41.36 ,   41.34 ,   41.38 ,   40.77 ,   41.35 ,       2417 ,     23
09/11/18 ,   41.35 ,   41.15 ,   41.38 ,   40.77 ,   40.77 ,       3576 ,     37
08/11/18 ,   40.59 ,   40.23 ,   40.59 ,   40.19 ,   40.19 ,         30 ,      4
07/11/18 ,   40.19 ,   40.02 ,   40.58 ,   39.86 ,   40.35 ,       2333 ,     39
06/11/18 ,   40.59 ,   40.20 ,   40.59 ,   40.04 ,   40.07 ,       1076 ,     20
05/11/18 ,   39.87 ,   40.48 ,   40.58 ,   39.87 ,   40.58 ,         59 ,      5
01/11/18 ,   39.61 ,   39.86 ,   39.90 ,   39.51 ,   39.84 ,        524 ,     18
31/10/18 ,   40.73 ,   40.15 ,   40.73 ,   39.43 ,   39.44 ,        537 ,     14
30/10/18 ,   39.43 ,   39.51 ,   39.86 ,   39.43 ,   39.43 ,        148 ,      4
29/10/18 ,   39.43 ,   39.55 ,   39.56 ,   39.32 ,   39.54 ,        581 ,     10
26/10/18 ,   39.34 ,   39.32 ,   39.76 ,   39.31 ,   39.76 ,       2320 ,     18
25/10/18 ,   39.39 ,   39.40 ,   39.95 ,   39.37 ,   39.38 ,        896 ,     29
24/10/18 ,   39.26 ,   39.68 ,   39.97 ,   39.26 ,   39.82 ,       1468 ,     30
23/10/18 ,   39.82 ,   39.54 ,   39.82 ,   39.32 ,   39.32 ,        800 ,     16
22/10/18 ,   39.60 ,   39.47 ,   39.82 ,   39.28 ,   39.28 ,        209 ,      9
19/10/18 ,   39.60 ,   39.51 ,   39.60 ,   39.27 ,   39.27 ,        336 ,     12
18/10/18 ,   39.60 ,   39.28 ,   39.79 ,   38.96 ,   39.56 ,       3377 ,     31
17/10/18 ,   39.56 ,   39.43 ,   39.59 ,   39.26 ,   39.26 ,        682 ,     16
16/10/18 ,   39.26 ,   39.24 ,   39.27 ,   39.01 ,   39.01 ,       1076 ,     18
15/10/18 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,   39.78 ,         23 ,      7
11/10/18 ,   39.06 ,   39.01 ,   39.06 ,   38.99 ,   38.99 ,         78 ,      5
10/10/18 ,   39.51 ,   38.99 ,   39.77 ,   38.86 ,   39.13 ,       3288 ,     24
09/10/18 ,   39.78 ,   39.37 ,   39.78 ,   39.07 ,   39.43 ,        723 ,     19
08/10/18 ,   39.43 ,   39.37 ,   39.60 ,   39.26 ,   39.60 ,        315 ,     14
05/10/18 ,   39.60 ,   38.90 ,   39.60 ,   38.71 ,   38.85 ,        732 ,     25
04/10/18 ,   38.85 ,   38.85 ,   38.85 ,   38.85 ,   38.85 ,       1197 ,      8
03/10/18 ,   38.85 ,   38.81 ,   38.91 ,   38.68 ,   38.68 ,       2700 ,     16
02/10/18 ,   38.68 ,   38.73 ,   39.09 ,   38.68 ,   39.09 ,       3992 ,     75
01/10/18 ,   38.79 ,   38.73 ,   39.04 ,   38.68 ,   38.90 ,       7002 ,     62
28/09/18 ,   38.80 ,   38.72 ,   38.80 ,   38.68 ,   38.74 ,        351 ,     11
27/09/18 ,   38.68 ,   38.85 ,   38.96 ,   38.68 ,   38.91 ,        283 ,     18
26/09/18 ,   38.70 ,   38.74 ,   38.96 ,   38.68 ,   38.71 ,        334 ,     11
25/09/18 ,   38.71 ,   38.73 ,   38.99 ,   38.71 ,   38.74 ,       1658 ,     22
24/09/18 ,   38.74 ,   38.79 ,   39.48 ,   38.68 ,   38.70 ,        902 ,     16
21/09/18 ,   38.92 ,   38.76 ,   38.99 ,   38.76 ,   38.76 ,       1692 ,      6
20/09/18 ,   38.71 ,   38.78 ,   39.59 ,   38.71 ,   39.59 ,        162 ,     11
19/09/18 ,   38.71 ,   38.76 ,   38.85 ,   38.69 ,   38.81 ,        504 ,     17
18/09/18 ,   38.81 ,   38.81 ,   39.52 ,   38.68 ,   38.68 ,        156 ,     10
17/09/18 ,   38.75 ,   38.88 ,   39.82 ,   38.73 ,   38.96 ,       1493 ,     30
14/09/18 ,   39.19 ,   39.12 ,   39.83 ,   39.07 ,   39.83 ,        218 ,      7
13/09/18 ,   38.74 ,   38.76 ,   39.21 ,   38.73 ,   38.74 ,        452 ,     22
12/09/18 ,   38.73 ,   38.72 ,   38.74 ,   38.71 ,   38.71 ,        467 ,      9
11/09/18 ,   38.72 ,   38.73 ,   40.36 ,   38.71 ,   40.36 ,        320 ,      7
10/09/18 ,   38.69 ,   39.27 ,   40.96 ,   38.69 ,   40.96 ,        240 ,     19
06/09/18 ,   38.68 ,   38.86 ,   39.26 ,   38.68 ,   39.19 ,       2189 ,     14
05/09/18 ,   39.16 ,   38.48 ,   39.26 ,   38.38 ,   39.26 ,       1025 ,     26
04/09/18 ,   39.19 ,   38.62 ,   39.26 ,   38.38 ,   38.40 ,        390 ,     19
03/09/18 ,   38.18 ,   38.58 ,   38.99 ,   38.15 ,   38.15 ,       1784 ,     25
31/08/18 ,   38.73 ,   38.43 ,   38.95 ,   38.14 ,   38.95 ,        609 ,      7
30/08/18 ,   39.00 ,   38.13 ,   39.00 ,   37.91 ,   37.96 ,       2931 ,     35
29/08/18 ,   38.01 ,   37.55 ,   38.01 ,   37.26 ,   38.01 ,        274 ,     12
28/08/18 ,   38.02 ,   37.46 ,   38.02 ,   37.25 ,   37.31 ,        651 ,     18
27/08/18 ,   37.43 ,   37.31 ,   37.50 ,   36.89 ,   36.89 ,        647 ,     20
24/08/18 ,   37.56 ,   36.99 ,   37.56 ,   36.68 ,   36.97 ,        386 ,     16
23/08/18 ,   36.83 ,   36.95 ,   37.31 ,   36.83 ,   37.31 ,        394 ,     12
22/08/18 ,   37.25 ,   37.39 ,   37.62 ,   37.25 ,   37.27 ,        493 ,     28
21/08/18 ,   37.56 ,   37.61 ,   37.84 ,   37.25 ,   37.41 ,       2058 ,     54
20/08/18 ,   37.42 ,   37.44 ,   37.71 ,   37.37 ,   37.45 ,        401 ,      9
17/08/18 ,   37.26 ,   37.36 ,   37.55 ,   37.26 ,   37.31 ,        386 ,     11
16/08/18 ,   37.34 ,   36.89 ,   37.34 ,   36.69 ,   36.69 ,        159 ,      6
15/08/18 ,   37.58 ,   37.34 ,   37.58 ,   36.97 ,   36.98 ,       1039 ,     27
14/08/18 ,   36.95 ,   36.93 ,   37.55 ,   36.70 ,   37.55 ,        681 ,     24
13/08/18 ,   36.86 ,   37.19 ,   37.53 ,   36.83 ,   37.09 ,        572 ,     24
10/08/18 ,   36.97 ,   37.16 ,   37.68 ,   36.80 ,   37.68 ,        125 ,     11
09/08/18 ,   37.71 ,   37.43 ,   37.71 ,   36.45 ,   37.71 ,        120 ,     14
08/08/18 ,   36.71 ,   37.54 ,   37.71 ,   36.65 ,   37.03 ,       1259 ,     21
07/08/18 ,   37.25 ,   37.20 ,   37.83 ,   36.69 ,   37.17 ,       2135 ,     20
06/08/18 ,   37.17 ,   36.29 ,   37.18 ,   35.93 ,   37.18 ,        140 ,     10
03/08/18 ,   37.18 ,   37.16 ,   37.84 ,   37.08 ,   37.84 ,        209 ,     12
02/08/18 ,   37.03 ,   37.63 ,   37.84 ,   36.68 ,   36.68 ,       1203 ,     28
01/08/18 ,   36.21 ,   36.25 ,   36.73 ,   35.91 ,   35.91 ,       1535 ,     40
31/07/18 ,   36.74 ,   36.74 ,   36.75 ,   36.74 ,   36.75 ,          3 ,      2
30/07/18 ,   35.45 ,   36.19 ,   36.52 ,   35.45 ,   36.52 ,       1844 ,     17
27/07/18 ,   36.15 ,   35.67 ,   36.17 ,   34.86 ,   35.93 ,       2371 ,     35
26/07/18 ,   36.18 ,   36.11 ,   36.18 ,   36.01 ,   36.01 ,         85 ,      5
25/07/18 ,   35.92 ,   35.92 ,   35.93 ,   35.91 ,   35.91 ,         71 ,      6
24/07/18 ,   35.91 ,   36.11 ,   36.79 ,   35.91 ,   36.46 ,        612 ,     16
23/07/18 ,   36.46 ,   36.26 ,   36.81 ,   35.89 ,   36.64 ,        261 ,     10
20/07/18 ,   36.19 ,   36.20 ,   36.58 ,   36.18 ,   36.18 ,         78 ,      4
19/07/18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,        105 ,      2
18/07/18 ,   35.81 ,   35.69 ,   35.88 ,   35.37 ,   35.88 ,        768 ,     21
17/07/18 ,   35.88 ,   35.87 ,   35.89 ,   35.81 ,   35.89 ,       1012 ,     19
16/07/18 ,   35.89 ,   35.86 ,   36.24 ,   35.67 ,   35.67 ,        540 ,     25
13/07/18 ,   35.88 ,   35.88 ,   35.89 ,   35.84 ,   35.89 ,         10 ,      4
12/07/18 ,   36.18 ,   35.84 ,   36.18 ,   35.34 ,   35.34 ,        868 ,     17
11/07/18 ,   34.76 ,   34.75 ,   34.79 ,   34.55 ,   34.77 ,       1021 ,     11
10/07/18 ,   34.58 ,   34.76 ,   35.89 ,   34.58 ,   35.89 ,        559 ,     21
06/07/18 ,   35.89 ,   35.86 ,   35.89 ,   35.82 ,   35.82 ,          3 ,      2
05/07/18 ,   35.89 ,   35.32 ,   35.89 ,   34.55 ,   34.56 ,       1031 ,     21
04/07/18 ,   34.55 ,   34.56 ,   34.71 ,   34.55 ,   34.58 ,       3275 ,     17
03/07/18 ,   34.58 ,   34.54 ,   34.58 ,   34.53 ,   34.53 ,        286 ,      6
02/07/18 ,   34.77 ,   34.73 ,   34.77 ,   34.71 ,   34.71 ,        385 ,      6
29/06/18 ,   34.71 ,   34.51 ,   34.71 ,   34.49 ,   34.49 ,        164 ,      5
28/06/18 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,       1123 ,      3
26/06/18 ,   34.49 ,   34.49 ,   34.53 ,   34.49 ,   34.49 ,        205 ,      7
25/06/18 ,   34.76 ,   34.53 ,   34.77 ,   34.07 ,   34.07 ,        100 ,      5
22/06/18 ,   34.77 ,   34.69 ,   34.77 ,   34.61 ,   34.61 ,         47 ,      7
21/06/18 ,   34.63 ,   34.49 ,   34.76 ,   34.49 ,   34.76 ,        348 ,      6
19/06/18 ,   34.77 ,   34.46 ,   34.77 ,   33.95 ,   34.44 ,       1053 ,     12
18/06/18 ,   34.44 ,   34.18 ,   34.69 ,   33.93 ,   34.69 ,        258 ,      6
15/06/18 ,   34.69 ,   34.71 ,   34.76 ,   34.69 ,   34.76 ,          7 ,      3
14/06/18 ,   34.61 ,   34.08 ,   34.76 ,   33.92 ,   33.98 ,       4407 ,     19
13/06/18 ,   34.49 ,   34.26 ,   34.58 ,   34.01 ,   34.44 ,        550 ,     16
12/06/18 ,   34.58 ,   34.66 ,   34.98 ,   33.98 ,   34.98 ,       2127 ,     22
11/06/18 ,   34.03 ,   34.11 ,   34.21 ,   34.03 ,   34.15 ,       2746 ,     22
08/06/18 ,   34.49 ,   34.60 ,   34.61 ,   34.03 ,   34.61 ,       2238 ,     11
07/06/18 ,   34.61 ,   34.61 ,   34.65 ,   34.61 ,   34.63 ,       1893 ,     16
06/06/18 ,   34.62 ,   35.18 ,   35.21 ,   34.49 ,   35.13 ,       1193 ,      7
05/06/18 ,   35.21 ,   35.16 ,   35.34 ,   35.13 ,   35.13 ,       1837 ,     21
04/06/18 ,   35.13 ,   35.31 ,   36.13 ,   35.07 ,   36.13 ,         63 ,      6
01/06/18 ,   35.45 ,   35.34 ,   35.45 ,   35.19 ,   35.29 ,       1641 ,     15
30/05/18 ,   35.54 ,   35.22 ,   35.54 ,   35.19 ,   35.19 ,       1011 ,      7
29/05/18 ,   35.19 ,   35.21 ,   35.34 ,   35.16 ,   35.16 ,        451 ,     10
28/05/18 ,   36.00 ,   35.36 ,   36.00 ,   35.03 ,   35.45 ,       1741 ,     30
25/05/18 ,   35.94 ,   35.73 ,   35.99 ,   35.45 ,   35.45 ,        380 ,     10
24/05/18 ,   35.81 ,   35.73 ,   35.83 ,   35.45 ,   35.45 ,        968 ,     17
23/05/18 ,   35.45 ,   35.54 ,   35.94 ,   35.45 ,   35.94 ,       3301 ,     36
22/05/18 ,   35.88 ,   35.55 ,   36.13 ,   35.45 ,   36.06 ,       2235 ,     23
21/05/18 ,   36.08 ,   36.21 ,   36.58 ,   36.01 ,   36.57 ,       1992 ,     39
18/05/18 ,   36.57 ,   36.57 ,   36.60 ,   36.57 ,   36.57 ,       2118 ,     22
17/05/18 ,   36.57 ,   36.63 ,   36.68 ,   36.57 ,   36.68 ,       1195 ,     22
16/05/18 ,   36.68 ,   36.68 ,   37.13 ,   36.57 ,   36.58 ,       1981 ,     22
15/05/18 ,   36.71 ,   36.69 ,   37.70 ,   36.58 ,   37.70 ,       1255 ,     27
14/05/18 ,   37.70 ,   36.74 ,   37.70 ,   36.57 ,   36.59 ,       3625 ,     38
11/05/18 ,   36.59 ,   36.68 ,   36.76 ,   36.56 ,   36.71 ,       2122 ,     26
10/05/18 ,   36.68 ,   37.24 ,   37.53 ,   36.68 ,   37.53 ,       3125 ,     31
09/05/18 ,   37.52 ,   37.54 ,   37.64 ,   37.52 ,   37.52 ,        618 ,     14
08/05/18 ,   37.70 ,   37.18 ,   37.71 ,   37.03 ,   37.71 ,       1804 ,     27
07/05/18 ,   37.71 ,   37.45 ,   37.78 ,   36.57 ,   37.78 ,       2851 ,     26
04/05/18 ,   37.78 ,   37.81 ,   37.98 ,   37.71 ,   37.71 ,        364 ,      6
03/05/18 ,   37.76 ,   37.78 ,   38.26 ,   37.38 ,   37.38 ,       3584 ,     47
02/05/18 ,   36.46 ,   36.48 ,   36.86 ,   36.46 ,   36.48 ,       6793 ,     50
30/04/18 ,   36.48 ,   36.59 ,   37.29 ,   36.48 ,   36.53 ,       3006 ,     41
27/04/18 ,   36.54 ,   36.51 ,   36.93 ,   36.48 ,   36.53 ,       3244 ,     24
26/04/18 ,   36.92 ,   36.82 ,   37.03 ,   36.62 ,   37.03 ,        787 ,     15
25/04/18 ,   37.03 ,   36.63 ,   37.03 ,   36.53 ,   36.56 ,        351 ,      7
24/04/18 ,   36.71 ,   36.62 ,   36.71 ,   36.53 ,   36.53 ,        678 ,     18
23/04/18 ,   36.53 ,   36.57 ,   37.24 ,   36.48 ,   36.53 ,       5380 ,     55
20/04/18 ,   36.53 ,   36.93 ,   37.73 ,   36.47 ,   37.73 ,       4096 ,     50
19/04/18 ,   37.73 ,   37.61 ,   37.73 ,   37.61 ,   37.61 ,       2532 ,     20
18/04/18 ,   37.66 ,   37.63 ,   37.86 ,   37.61 ,   37.61 ,       4063 ,     45
17/04/18 ,   37.81 ,   37.76 ,   38.35 ,   37.61 ,   37.61 ,        368 ,     19
16/04/18 ,   37.87 ,   37.94 ,   38.18 ,   37.61 ,   38.16 ,       6678 ,     62
13/04/18 ,   38.16 ,   38.18 ,   38.34 ,   38.16 ,   38.18 ,       5794 ,     44
12/04/18 ,   38.18 ,   38.17 ,   38.25 ,   38.16 ,   38.25 ,       4547 ,     62
11/04/18 ,   38.36 ,   38.41 ,   38.79 ,   38.18 ,   38.78 ,       3953 ,     57
10/04/18 ,   38.83 ,   38.79 ,   39.28 ,   38.74 ,   39.28 ,       7314 ,    128
09/04/18 ,   39.57 ,   39.42 ,   42.56 ,   38.73 ,   42.56 ,      18433 ,    312
06/04/18 ,   42.56 ,   42.43 ,   42.57 ,   42.42 ,   42.42 ,       1145 ,     24
05/04/18 ,   42.22 ,   42.56 ,   42.85 ,   41.53 ,   42.85 ,       1670 ,     48
04/04/18 ,   42.09 ,   42.52 ,   42.91 ,   42.09 ,   42.36 ,       1399 ,     30
03/04/18 ,   42.36 ,   42.54 ,   43.76 ,   42.09 ,   42.09 ,       1269 ,     15
02/04/18 ,   41.99 ,   42.38 ,   42.84 ,   41.93 ,   41.93 ,       1850 ,     52
29/03/18 ,   42.41 ,   42.41 ,   42.84 ,   42.13 ,   42.84 ,        442 ,     14
28/03/18 ,   42.41 ,   42.50 ,   42.84 ,   42.41 ,   42.84 ,       1449 ,     17
27/03/18 ,   42.84 ,   42.53 ,   42.84 ,   42.19 ,   42.41 ,       1142 ,     18
26/03/18 ,   42.23 ,   41.97 ,   42.84 ,   41.81 ,   42.33 ,       3311 ,     44
23/03/18 ,   42.73 ,   42.71 ,   42.84 ,   42.22 ,   42.84 ,       1150 ,     39
22/03/18 ,   42.23 ,   42.27 ,   42.68 ,   42.19 ,   42.68 ,       1227 ,     25
21/03/18 ,   42.41 ,   42.48 ,   42.91 ,   42.41 ,   42.90 ,       2720 ,     24
20/03/18 ,   42.91 ,   42.90 ,   42.91 ,   42.85 ,   42.89 ,       1100 ,     23
19/03/18 ,   42.23 ,   42.33 ,   42.96 ,   42.13 ,   42.23 ,        954 ,     34
16/03/18 ,   42.23 ,   42.63 ,   42.91 ,   42.23 ,   42.88 ,       4128 ,     89
15/03/18 ,   42.89 ,   42.70 ,   42.89 ,   42.48 ,   42.88 ,       3340 ,     46
14/03/18 ,   42.89 ,   42.45 ,   42.89 ,   42.23 ,   42.88 ,        630 ,     21
13/03/18 ,   42.89 ,   42.82 ,   42.89 ,   42.42 ,   42.89 ,       2067 ,     35
12/03/18 ,   42.81 ,   42.65 ,   42.85 ,   42.23 ,   42.85 ,       1593 ,     49
09/03/18 ,   42.65 ,   42.71 ,   42.93 ,   42.61 ,   42.93 ,       3591 ,     59
08/03/18 ,   42.91 ,   42.87 ,   42.98 ,   42.57 ,   42.68 ,       5415 ,     40
07/03/18 ,   42.68 ,   42.61 ,   42.69 ,   42.46 ,   42.68 ,       2056 ,     36
06/03/18 ,   42.68 ,   42.53 ,   42.68 ,   42.16 ,   42.56 ,       3225 ,     44
05/03/18 ,   42.68 ,   42.44 ,   42.68 ,   40.76 ,   41.87 ,       4509 ,     92
02/03/18 ,   41.87 ,   40.99 ,   41.87 ,   40.55 ,   40.75 ,       2710 ,    142
01/03/18 ,   40.76 ,   41.12 ,   41.33 ,   40.76 ,   41.31 ,       5562 ,     78
28/02/18 ,   41.03 ,   40.18 ,   41.03 ,   39.86 ,   39.97 ,       6786 ,     58
27/02/18 ,   38.94 ,   39.28 ,   40.00 ,   38.87 ,   38.88 ,       3874 ,     73
26/02/18 ,   38.88 ,   38.94 ,   39.41 ,   38.52 ,   38.52 ,       1200 ,     64
23/02/18 ,   37.78 ,   38.43 ,   39.40 ,   37.61 ,   39.40 ,       1149 ,     29
22/02/18 ,   39.40 ,   38.99 ,   40.39 ,   37.77 ,   37.77 ,       2383 ,     40
21/02/18 ,   37.77 ,   37.26 ,   37.78 ,   36.70 ,   36.70 ,       1977 ,     62
20/02/18 ,   37.14 ,   36.98 ,   37.14 ,   36.66 ,   37.14 ,        840 ,     40
19/02/18 ,   37.08 ,   36.97 ,   37.14 ,   36.11 ,   36.11 ,       1037 ,     44
16/02/18 ,   36.66 ,   36.13 ,   36.66 ,   35.81 ,   35.81 ,        433 ,     18
15/02/18 ,   35.75 ,   35.71 ,   35.81 ,   35.70 ,   35.70 ,       2685 ,     26
09/02/18 ,   35.75 ,   35.63 ,   35.75 ,   35.59 ,   35.63 ,       1692 ,     14
08/02/18 ,   35.75 ,   35.72 ,   35.75 ,   35.59 ,   35.70 ,        907 ,     23
07/02/18 ,   35.70 ,   35.70 ,   35.80 ,   35.65 ,   35.80 ,       1237 ,     23
06/02/18 ,   35.81 ,   35.70 ,   35.81 ,   35.59 ,   35.81 ,       1865 ,     28
05/02/18 ,   35.81 ,   35.81 ,   36.03 ,   35.55 ,   36.03 ,       2475 ,     31
02/02/18 ,   36.04 ,   35.79 ,   36.04 ,   35.54 ,   35.97 ,       1240 ,     18
01/02/18 ,   35.77 ,   35.55 ,   35.81 ,   35.33 ,   35.81 ,       2255 ,     29
31/01/18 ,   35.91 ,   35.58 ,   36.35 ,   35.29 ,   36.35 ,       5105 ,     40
30/01/18 ,   35.75 ,   35.78 ,   35.81 ,   35.61 ,   35.75 ,       1971 ,     23
29/01/18 ,   35.75 ,   35.54 ,   36.24 ,   35.31 ,   35.31 ,        617 ,     17
26/01/18 ,   36.13 ,   36.18 ,   36.35 ,   36.13 ,   36.35 ,        272 ,      7
24/01/18 ,   35.29 ,   35.21 ,   35.48 ,   35.16 ,   35.16 ,       2587 ,     14
23/01/18 ,   35.09 ,   35.37 ,   35.89 ,   35.09 ,   35.89 ,       1945 ,     33
22/01/18 ,   35.88 ,   35.44 ,   35.89 ,   35.06 ,   35.06 ,        502 ,     15
19/01/18 ,   35.90 ,   35.83 ,   36.07 ,   35.74 ,   35.74 ,        666 ,     18
18/01/18 ,   35.75 ,   35.66 ,   35.75 ,   35.38 ,   35.71 ,       1038 ,     20
17/01/18 ,   35.54 ,   35.54 ,   35.69 ,   35.51 ,   35.69 ,        776 ,     19
16/01/18 ,   35.38 ,   34.98 ,   35.54 ,   34.71 ,   35.44 ,       2376 ,     26
15/01/18 ,   35.75 ,   35.16 ,   35.80 ,   34.71 ,   35.45 ,       6880 ,     34
12/01/18 ,   35.69 ,   35.62 ,   36.08 ,   35.54 ,   35.81 ,       5846 ,     45
11/01/18 ,   35.81 ,   35.81 ,   36.43 ,   35.54 ,   36.09 ,      97986 ,     54
10/01/18 ,   36.44 ,   36.53 ,   37.39 ,   36.43 ,   37.08 ,       1840 ,     25
09/01/18 ,   37.08 ,   36.96 ,   37.70 ,   35.96 ,   36.92 ,       1598 ,     27
08/01/18 ,   36.92 ,   37.03 ,   37.61 ,   36.63 ,   37.46 ,       3706 ,     44
05/01/18 ,   37.46 ,   37.56 ,   37.63 ,   37.17 ,   37.17 ,       1981 ,     42
04/01/18 ,   37.17 ,   37.41 ,   37.84 ,   36.99 ,   37.33 ,       1646 ,     23
03/01/18 ,   36.35 ,   36.35 ,   36.35 ,   35.63 ,   35.63 ,        455 ,     10
02/01/18 ,   35.46 ,   35.79 ,   36.81 ,   35.46 ,   36.69 ,       1728 ,     36
28/12/17 ,   36.68 ,   35.96 ,   36.68 ,   35.61 ,   35.88 ,        414 ,     16
27/12/17 ,   36.56 ,   36.22 ,   36.69 ,   35.63 ,   36.69 ,        489 ,     16
26/12/17 ,   36.15 ,   35.55 ,   36.69 ,   35.38 ,   36.69 ,       1174 ,     17
22/12/17 ,   36.32 ,   35.82 ,   36.69 ,   35.61 ,   35.63 ,        346 ,      7
21/12/17 ,   36.48 ,   36.43 ,   36.68 ,   36.33 ,   36.68 ,        770 ,     22
20/12/17 ,   36.68 ,   36.46 ,   36.68 ,   36.29 ,   36.29 ,        635 ,     11
19/12/17 ,   36.32 ,   36.13 ,   36.32 ,   35.61 ,   36.26 ,        596 ,     13
18/12/17 ,   36.32 ,   36.13 ,   36.32 ,   35.61 ,   35.81 ,      30607 ,     55
15/12/17 ,   35.81 ,   35.53 ,   35.82 ,   34.86 ,   35.82 ,        301 ,     11
14/12/17 ,   35.87 ,   35.28 ,   35.88 ,   35.09 ,   35.88 ,       6743 ,     18
13/12/17 ,   35.61 ,   35.21 ,   35.88 ,   35.11 ,   35.65 ,       2451 ,     24
12/12/17 ,   35.71 ,   35.68 ,   35.77 ,   35.61 ,   35.77 ,        883 ,     22
11/12/17 ,   35.77 ,   35.77 ,   35.98 ,   35.65 ,   35.65 ,       4663 ,     23
08/12/17 ,   35.77 ,   35.71 ,   35.95 ,   35.66 ,   35.95 ,      12369 ,     24
07/12/17 ,   35.98 ,   35.98 ,   36.00 ,   35.88 ,   35.88 ,        365 ,     13
06/12/17 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,        178 ,     11
05/12/17 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,         65 ,      4
04/12/17 ,   35.61 ,   35.66 ,   36.78 ,   35.35 ,   35.51 ,       1895 ,     23
01/12/17 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,         31 ,      3
30/11/17 ,   35.23 ,   35.32 ,   35.38 ,   35.23 ,   35.38 ,        395 ,     11
29/11/17 ,   35.38 ,   35.60 ,   36.15 ,   35.38 ,   35.88 ,       1832 ,     16
28/11/17 ,   35.46 ,   34.96 ,   36.15 ,   34.86 ,   34.97 ,        881 ,     13
27/11/17 ,   35.88 ,   35.83 ,   36.63 ,   35.41 ,   36.63 ,       1517 ,     31
24/11/17 ,   35.35 ,   35.16 ,   35.61 ,   34.57 ,   35.61 ,       2888 ,     30
23/11/17 ,   36.04 ,   35.61 ,   36.14 ,   34.96 ,   35.98 ,       1659 ,     24
22/11/17 ,   35.55 ,   35.97 ,   36.96 ,   35.53 ,   36.11 ,       2373 ,     21
21/11/17 ,   35.51 ,   35.75 ,   36.15 ,   35.49 ,   35.49 ,        557 ,     16
17/11/17 ,   35.49 ,   35.20 ,   35.49 ,   34.38 ,   34.38 ,       1919 ,     28
16/11/17 ,   35.61 ,   35.54 ,   35.61 ,   35.10 ,   35.61 ,        959 ,     13
14/11/17 ,   34.34 ,   34.53 ,   35.88 ,   34.34 ,   35.88 ,       6187 ,     19
13/11/17 ,   36.43 ,   35.47 ,   36.43 ,   35.10 ,   35.10 ,        439 ,      9
10/11/17 ,   35.10 ,   35.00 ,   35.87 ,   34.80 ,   34.80 ,        845 ,     12
09/11/17 ,   35.88 ,   35.78 ,   35.88 ,   34.86 ,   35.88 ,        305 ,      9
08/11/17 ,   35.75 ,   35.81 ,   36.00 ,   35.10 ,   35.10 ,       2187 ,     21
07/11/17 ,   35.88 ,   35.34 ,   35.88 ,   35.10 ,   35.35 ,       1702 ,     21
06/11/17 ,   35.88 ,   35.85 ,   37.23 ,   35.41 ,   35.41 ,        654 ,     15
03/11/17 ,   35.41 ,   35.35 ,   37.70 ,   35.10 ,   35.10 ,     112480 ,     28
01/11/17 ,   34.94 ,   34.45 ,   35.21 ,   34.42 ,   35.21 ,      12953 ,     38
31/10/17 ,   35.21 ,   35.21 ,   35.75 ,   34.66 ,   34.66 ,     128339 ,     96
30/10/17 ,   35.49 ,   35.36 ,   36.01 ,   34.94 ,   36.01 ,        562 ,     15
27/10/17 ,   35.95 ,   35.71 ,   36.26 ,   35.21 ,   36.26 ,       4861 ,     50
26/10/17 ,   34.50 ,   34.66 ,   35.75 ,   34.50 ,   35.75 ,       6022 ,     35
25/10/17 ,   35.75 ,   35.30 ,   36.28 ,   34.67 ,   35.21 ,        854 ,     15
24/10/17 ,   35.21 ,   35.21 ,   36.89 ,   35.06 ,   36.89 ,        173 ,     12
23/10/17 ,   35.19 ,   35.21 ,   35.21 ,   33.66 ,   34.63 ,      62744 ,     45
20/10/17 ,   34.66 ,   34.36 ,   34.66 ,   33.84 ,   34.65 ,       1583 ,     40
19/10/17 ,   34.65 ,   34.44 ,   34.66 ,   34.13 ,   34.62 ,        796 ,     15
18/10/17 ,   34.50 ,   34.47 ,   34.63 ,   34.42 ,   34.42 ,       2966 ,     27
17/10/17 ,   34.47 ,   34.63 ,   34.78 ,   34.45 ,   34.73 ,      14155 ,     80
16/10/17 ,   34.74 ,   34.73 ,   34.83 ,   34.50 ,   34.82 ,       5852 ,     55
13/10/17 ,   34.81 ,   34.64 ,   34.83 ,   34.47 ,   34.47 ,       1001 ,     20
11/10/17 ,   34.83 ,   34.71 ,   35.13 ,   34.66 ,   35.12 ,       7659 ,     67
10/10/17 ,   35.19 ,   34.86 ,   35.49 ,   34.65 ,   35.49 ,       4288 ,     21
09/10/17 ,   35.49 ,   35.49 ,   35.63 ,   35.49 ,   35.63 ,       1083 ,     18
06/10/17 ,   35.21 ,   35.19 ,   35.63 ,   34.49 ,   35.63 ,       2491 ,     29
05/10/17 ,   35.22 ,   35.57 ,   37.32 ,   34.43 ,   34.43 ,       1072 ,     30
04/10/17 ,   34.66 ,   34.19 ,   34.94 ,   34.16 ,   34.94 ,      19898 ,     59
03/10/17 ,   34.93 ,   35.09 ,   35.21 ,   34.77 ,   35.21 ,       1274 ,     26
02/10/17 ,   34.52 ,   34.53 ,   34.98 ,   33.99 ,   34.94 ,       5023 ,     55
29/09/17 ,   34.52 ,   34.45 ,   34.52 ,   33.98 ,   34.44 ,       2521 ,     36
28/09/17 ,   34.44 ,   34.02 ,   34.44 ,   33.86 ,   33.86 ,       4765 ,     47
27/09/17 ,   33.86 ,   33.97 ,   33.98 ,   33.86 ,   33.98 ,       4835 ,     46
26/09/17 ,   33.98 ,   34.07 ,   34.48 ,   33.84 ,   34.47 ,       6789 ,     44
25/09/17 ,   34.47 ,   34.01 ,   34.49 ,   33.83 ,   33.98 ,       5978 ,     55
22/09/17 ,   34.15 ,   34.09 ,   34.15 ,   33.77 ,   34.15 ,       1721 ,     35
21/09/17 ,   34.15 ,   33.95 ,   34.15 ,   33.72 ,   33.98 ,       5197 ,     55
20/09/17 ,   33.72 ,   33.75 ,   33.98 ,   33.72 ,   33.72 ,       3943 ,     27
19/09/17 ,   33.55 ,   33.75 ,   34.20 ,   33.55 ,   33.61 ,       3077 ,     35
18/09/17 ,   34.23 ,   33.94 ,   34.25 ,   33.49 ,   34.25 ,       2045 ,     48
15/09/17 ,   33.49 ,   33.49 ,   33.71 ,   33.38 ,   33.50 ,       3147 ,     49
14/09/17 ,   33.45 ,   33.36 ,   33.45 ,   33.01 ,   33.42 ,       2422 ,     20
13/09/17 ,   33.38 ,   33.12 ,   33.38 ,   32.86 ,   32.91 ,       3788 ,     38
12/09/17 ,   32.86 ,   32.87 ,   33.44 ,   32.79 ,   33.44 ,       3934 ,     41
11/09/17 ,   32.63 ,   32.71 ,   32.91 ,   32.56 ,   32.75 ,       6443 ,     48
08/09/17 ,   32.73 ,   32.84 ,   32.86 ,   32.73 ,   32.86 ,       2250 ,     26
06/09/17 ,   32.56 ,   32.56 ,   32.86 ,   32.51 ,   32.86 ,       2989 ,     30
05/09/17 ,   32.51 ,   32.66 ,   32.86 ,   32.51 ,   32.67 ,       4047 ,     45
04/09/17 ,   32.35 ,   32.56 ,   32.91 ,   32.35 ,   32.91 ,       2037 ,     30
01/09/17 ,   32.26 ,   32.26 ,   32.46 ,   32.09 ,   32.46 ,       3323 ,     41
31/08/17 ,   32.21 ,   32.18 ,   32.52 ,   32.06 ,   32.21 ,       1950 ,     18
30/08/17 ,   32.21 ,   32.24 ,   32.52 ,   32.20 ,   32.52 ,       1409 ,     20
29/08/17 ,   32.10 ,   32.21 ,   32.69 ,   32.03 ,   32.03 ,       1173 ,     24
28/08/17 ,   32.03 ,   31.50 ,   32.34 ,   31.13 ,   32.34 ,      22046 ,    108
25/08/17 ,   32.35 ,   32.38 ,   32.68 ,   32.33 ,   32.37 ,       1774 ,     28
24/08/17 ,   32.34 ,   32.46 ,   32.64 ,   32.34 ,   32.52 ,       3926 ,     62
23/08/17 ,   32.46 ,   32.58 ,   32.64 ,   32.46 ,   32.64 ,       7392 ,     37
22/08/17 ,   32.79 ,   32.59 ,   32.80 ,   32.33 ,   32.80 ,       1287 ,     14
21/08/17 ,   32.32 ,   32.59 ,   33.37 ,   32.32 ,   32.87 ,       3099 ,     62
18/08/17 ,   32.80 ,   32.86 ,   33.05 ,   32.80 ,   32.91 ,       3016 ,     33
17/08/17 ,   33.03 ,   32.93 ,   33.03 ,   32.91 ,   32.98 ,       1682 ,     18
16/08/17 ,   33.14 ,   33.13 ,   33.34 ,   33.09 ,   33.34 ,       1261 ,     18
15/08/17 ,   33.34 ,   33.21 ,   33.34 ,   33.12 ,   33.27 ,       1195 ,     36
14/08/17 ,   33.34 ,   33.28 ,   33.34 ,   33.24 ,   33.29 ,        613 ,     26
11/08/17 ,   33.56 ,   33.41 ,   33.76 ,   33.27 ,   33.76 ,        970 ,     19
10/08/17 ,   33.82 ,   33.45 ,   33.86 ,   33.24 ,   33.39 ,       1221 ,     25
09/08/17 ,   33.39 ,   33.48 ,   33.62 ,   33.39 ,   33.62 ,       2483 ,     26
08/08/17 ,   33.51 ,   33.52 ,   33.62 ,   33.46 ,   33.62 ,       1048 ,     17
07/08/17 ,   33.50 ,   33.64 ,   33.98 ,   33.50 ,   33.98 ,       1424 ,     31
04/08/17 ,   33.87 ,   33.72 ,   34.16 ,   33.12 ,   34.16 ,       1167 ,     23
03/08/17 ,   33.10 ,   33.51 ,   34.04 ,   33.10 ,   34.04 ,       4844 ,     41
02/08/17 ,   33.87 ,   33.72 ,   34.04 ,   33.49 ,   33.49 ,       1336 ,     28
01/08/17 ,   34.16 ,   33.62 ,   34.16 ,   33.46 ,   33.63 ,       2306 ,     33
31/07/17 ,   33.56 ,   33.51 ,   33.87 ,   33.35 ,   33.62 ,       3311 ,     30
28/07/17 ,   33.52 ,   33.98 ,   34.32 ,   33.52 ,   33.87 ,       1554 ,     29
27/07/17 ,   33.81 ,   34.01 ,   34.45 ,   33.39 ,   33.87 ,       3539 ,     40
26/07/17 ,   34.26 ,   34.21 ,   34.26 ,   34.16 ,   34.16 ,        730 ,      9
25/07/17 ,   33.87 ,   34.11 ,   34.45 ,   33.87 ,   34.35 ,       4389 ,     38
24/07/17 ,   34.26 ,   34.41 ,   34.47 ,   34.26 ,   34.26 ,        360 ,      8
21/07/17 ,   33.91 ,   34.18 ,   34.46 ,   33.91 ,   34.43 ,       5391 ,     36
20/07/17 ,   34.43 ,   34.43 ,   34.44 ,   34.41 ,   34.44 ,        219 ,      9
19/07/17 ,   34.43 ,   34.33 ,   34.43 ,   34.32 ,   34.43 ,       1654 ,     25
18/07/17 ,   34.32 ,   34.33 ,   34.44 ,   34.31 ,   34.35 ,        286 ,     13
17/07/17 ,   34.35 ,   34.35 ,   34.47 ,   34.31 ,   34.38 ,        252 ,     13
14/07/17 ,   34.38 ,   34.45 ,   34.49 ,   34.38 ,   34.45 ,        802 ,     15
13/07/17 ,   34.45 ,   34.46 ,   34.56 ,   34.29 ,   34.29 ,        531 ,     16
12/07/17 ,   34.65 ,   34.56 ,   34.69 ,   34.44 ,   34.44 ,       2797 ,     48
11/07/17 ,   34.43 ,   34.36 ,   34.45 ,   34.21 ,   34.45 ,        598 ,     20
10/07/17 ,   34.32 ,   34.34 ,   34.44 ,   34.26 ,   34.38 ,       1059 ,     21
07/07/17 ,   34.45 ,   34.35 ,   34.45 ,   34.18 ,   34.21 ,        282 ,      7
06/07/17 ,   34.16 ,   34.24 ,   34.41 ,   33.94 ,   33.94 ,        397 ,     13
05/07/17 ,   34.45 ,   34.40 ,   34.45 ,   34.21 ,   34.44 ,        689 ,     18
04/07/17 ,   34.45 ,   34.41 ,   34.49 ,   33.88 ,   34.45 ,        635 ,     15
03/07/17 ,   34.21 ,   34.16 ,   34.31 ,   33.69 ,   34.22 ,       1069 ,     25
30/06/17 ,   34.21 ,   34.26 ,   34.58 ,   34.21 ,   34.58 ,       1476 ,     27
29/06/17 ,   34.58 ,   34.49 ,   34.58 ,   34.32 ,   34.49 ,        400 ,     16
28/06/17 ,   34.49 ,   34.33 ,   34.49 ,   34.21 ,   34.26 ,        705 ,     14
27/06/17 ,   34.26 ,   34.21 ,   34.38 ,   34.20 ,   34.20 ,       9273 ,     64
26/06/17 ,   34.01 ,   34.17 ,   34.26 ,   34.01 ,   34.25 ,       1504 ,     30
23/06/17 ,   34.25 ,   34.23 ,   34.61 ,   34.18 ,   34.21 ,       1077 ,     22
22/06/17 ,   34.66 ,   34.32 ,   34.69 ,   33.98 ,   33.98 ,        946 ,     20
21/06/17 ,   34.49 ,   34.44 ,   34.68 ,   33.93 ,   34.21 ,        678 ,     19
20/06/17 ,   34.32 ,   34.13 ,   34.49 ,   33.71 ,   33.72 ,        897 ,     22
19/06/17 ,   33.71 ,   34.00 ,   34.73 ,   33.69 ,   34.73 ,       3706 ,     44
16/06/17 ,   33.78 ,   33.97 ,   34.79 ,   33.78 ,   34.16 ,       3951 ,     41
14/06/17 ,   34.18 ,   34.51 ,   34.73 ,   34.09 ,   34.73 ,       3347 ,     35
13/06/17 ,   34.72 ,   34.86 ,   35.18 ,   34.72 ,   34.75 ,       2479 ,     25
12/06/17 ,   35.01 ,   34.90 ,   35.14 ,   34.73 ,   34.90 ,       5744 ,     34
09/06/17 ,   34.90 ,   35.02 ,   35.54 ,   34.90 ,   35.54 ,       3319 ,     41
08/06/17 ,   35.14 ,   35.48 ,   36.54 ,   35.14 ,   36.54 ,       3336 ,     36
07/06/17 ,   36.63 ,   36.32 ,   36.81 ,   35.22 ,   35.22 ,       1030 ,     24
06/06/17 ,   35.22 ,   35.18 ,   35.22 ,   34.90 ,   34.90 ,        140 ,      5
05/06/17 ,   34.90 ,   35.04 ,   35.22 ,   34.90 ,   35.22 ,        892 ,     24
02/06/17 ,   34.92 ,   35.10 ,   35.22 ,   34.88 ,   35.22 ,       1622 ,     24
01/06/17 ,   35.26 ,   35.12 ,   36.20 ,   34.60 ,   35.68 ,       6200 ,     44
31/05/17 ,   35.67 ,   35.84 ,   36.20 ,   35.67 ,   36.20 ,       1316 ,     21
30/05/17 ,   36.11 ,   35.91 ,   36.15 ,   35.48 ,   35.48 ,       1006 ,     18
29/05/17 ,   35.48 ,   35.61 ,   36.21 ,   35.48 ,   35.93 ,       1412 ,     25
26/05/17 ,   35.93 ,   36.00 ,   36.21 ,   35.93 ,   35.93 ,       1487 ,     26
25/05/17 ,   36.09 ,   36.11 ,   36.21 ,   35.93 ,   36.21 ,       1085 ,     19
24/05/17 ,   35.67 ,   35.81 ,   36.69 ,   35.67 ,   36.69 ,       4282 ,     26
23/05/17 ,   36.21 ,   36.01 ,   36.49 ,   35.67 ,   36.48 ,       1035 ,     18
22/05/17 ,   36.49 ,   35.74 ,   36.63 ,   35.43 ,   36.63 ,        326 ,     12
19/05/17 ,   36.49 ,   35.81 ,   36.49 ,   35.48 ,   36.21 ,       1618 ,     23
18/05/17 ,   35.67 ,   36.02 ,   36.55 ,   35.22 ,   36.55 ,       2624 ,     36
17/05/17 ,   36.66 ,   36.66 ,   37.00 ,   36.49 ,   36.49 ,       2073 ,     33
16/05/17 ,   36.49 ,   36.53 ,   37.26 ,   36.43 ,   37.26 ,       4621 ,     48
15/05/17 ,   36.49 ,   36.63 ,   37.79 ,   36.49 ,   37.79 ,       4354 ,     66
12/05/17 ,   36.63 ,   36.62 ,   37.26 ,   36.38 ,   37.26 ,       2834 ,     54
11/05/17 ,   36.73 ,   36.70 ,   37.55 ,   36.49 ,   37.33 ,       2624 ,     45
10/05/17 ,   37.33 ,   37.25 ,   37.36 ,   36.50 ,   37.26 ,       1143 ,     26
09/05/17 ,   37.26 ,   37.18 ,   37.33 ,   36.49 ,   36.57 ,       1256 ,     15
08/05/17 ,   37.26 ,   36.74 ,   37.26 ,   36.49 ,   36.51 ,       4617 ,     73
05/05/17 ,   36.49 ,   36.67 ,   37.55 ,   36.49 ,   36.73 ,       2166 ,     32
04/05/17 ,   36.64 ,   36.54 ,   37.26 ,   36.43 ,   37.26 ,       1336 ,     24
03/05/17 ,   36.54 ,   36.54 ,   36.72 ,   36.43 ,   36.69 ,       2314 ,     34
02/05/17 ,   36.28 ,   36.53 ,   37.11 ,   36.28 ,   36.43 ,       3549 ,     66
28/04/17 ,   36.53 ,   36.33 ,   36.58 ,   35.83 ,   35.83 ,       1576 ,     18
27/04/17 ,   35.97 ,   35.84 ,   36.58 ,   35.60 ,   36.58 ,       1179 ,     27
26/04/17 ,   35.12 ,   35.66 ,   36.04 ,   35.09 ,   36.04 ,       1513 ,     31
25/04/17 ,   35.83 ,   36.23 ,   38.70 ,   35.83 ,   38.70 ,       9088 ,     49
24/04/17 ,   36.46 ,   36.64 ,   37.11 ,   36.41 ,   36.66 ,       4597 ,     56
20/04/17 ,   36.66 ,   36.73 ,   37.11 ,   36.66 ,   37.11 ,       3505 ,     26
19/04/17 ,   36.69 ,   36.89 ,   37.21 ,   36.69 ,   37.21 ,       1584 ,     39
18/04/17 ,   37.11 ,   37.05 ,   37.11 ,   36.83 ,   37.11 ,       1688 ,     33
17/04/17 ,   37.11 ,   37.11 ,   37.21 ,   37.08 ,   37.14 ,       3381 ,     30
13/04/17 ,   37.21 ,   37.22 ,   37.36 ,   37.13 ,   37.36 ,       2405 ,     22
12/04/17 ,   38.15 ,   37.61 ,   38.16 ,   37.33 ,   38.16 ,       2459 ,     37
11/04/17 ,   38.16 ,   38.13 ,   38.16 ,   37.94 ,   38.16 ,       1404 ,     19
10/04/17 ,   38.16 ,   38.08 ,   38.16 ,   37.67 ,   37.91 ,       1271 ,     10
07/04/17 ,   37.66 ,   38.19 ,   39.50 ,   37.66 ,   39.50 ,        881 ,     11
06/04/17 ,   38.64 ,   38.74 ,   38.79 ,   38.64 ,   38.71 ,         35 ,      4
05/04/17 ,   38.22 ,   38.66 ,   38.96 ,   38.22 ,   38.96 ,       1043 ,      7
04/04/17 ,   38.16 ,   37.56 ,   38.16 ,   37.11 ,   37.11 ,        944 ,     18
03/04/17 ,   38.35 ,   38.66 ,   39.52 ,   38.35 ,   38.74 ,       2055 ,     31
31/03/17 ,   39.52 ,   38.85 ,   39.52 ,   38.65 ,   38.65 ,         32 ,      3
30/03/17 ,   39.39 ,   39.39 ,   39.52 ,   38.66 ,   38.66 ,        405 ,     15
29/03/17 ,   38.99 ,   38.99 ,   38.99 ,   38.99 ,   38.99 ,          3 ,      2
28/03/17 ,   39.37 ,   39.33 ,   39.54 ,   38.58 ,   39.54 ,        180 ,     10
27/03/17 ,   39.54 ,   39.48 ,   39.54 ,   38.58 ,   39.54 ,        751 ,     14
24/03/17 ,   39.51 ,   39.48 ,   39.53 ,   39.26 ,   39.26 ,       1024 ,      7
23/03/17 ,   39.26 ,   39.37 ,   39.53 ,   39.26 ,   39.53 ,        411 ,      8
22/03/17 ,   39.53 ,   39.53 ,   39.53 ,   39.52 ,   39.53 ,         49 ,      4
21/03/17 ,   39.53 ,   39.19 ,   39.53 ,   38.74 ,   39.26 ,       1117 ,     15
20/03/17 ,   38.46 ,   38.46 ,   39.26 ,   38.20 ,   39.26 ,        121 ,      6
17/03/17 ,   38.14 ,   38.38 ,   38.74 ,   38.14 ,   38.43 ,        852 ,      7
16/03/17 ,   38.20 ,   38.31 ,   38.43 ,   38.14 ,   38.19 ,        813 ,     15
15/03/17 ,   38.19 ,   38.22 ,   38.43 ,   37.95 ,   38.05 ,       4200 ,     47
14/03/17 ,   38.05 ,   37.96 ,   38.05 ,   37.95 ,   37.95 ,        301 ,     11
13/03/17 ,   37.76 ,   37.86 ,   37.95 ,   37.74 ,   37.95 ,       1045 ,     22
10/03/17 ,   37.95 ,   37.94 ,   37.95 ,   37.83 ,   37.94 ,       1961 ,     14
09/03/17 ,   37.75 ,   37.75 ,   37.75 ,   37.69 ,   37.69 ,        663 ,     10
08/03/17 ,   37.75 ,   37.74 ,   37.94 ,   37.61 ,   37.61 ,        867 ,     15
07/03/17 ,   37.58 ,   37.76 ,   38.19 ,   37.17 ,   38.19 ,       4901 ,     46
06/03/17 ,   38.19 ,   38.11 ,   38.19 ,   37.96 ,   38.18 ,       2249 ,     33
03/03/17 ,   38.19 ,   38.14 ,   38.23 ,   37.95 ,   38.19 ,        691 ,     20
02/03/17 ,   38.19 ,   38.05 ,   39.92 ,   37.74 ,   38.19 ,       1577 ,     20
01/03/17 ,   37.96 ,   37.94 ,   37.96 ,   37.91 ,   37.96 ,        276 ,      9
24/02/17 ,   37.96 ,   37.79 ,   37.96 ,   37.45 ,   37.96 ,       1413 ,     15
23/02/17 ,   37.96 ,   37.86 ,   37.96 ,   37.36 ,   37.95 ,       1795 ,     25
22/02/17 ,   37.96 ,   37.87 ,   37.96 ,   37.29 ,   37.96 ,       1310 ,     12
21/02/17 ,   37.95 ,   37.78 ,   37.95 ,   37.23 ,   37.72 ,        393 ,      9
20/02/17 ,   37.72 ,   37.36 ,   37.72 ,   37.17 ,   37.17 ,        924 ,     17
17/02/17 ,   37.72 ,   37.59 ,   37.72 ,   37.17 ,   37.45 ,        611 ,     10
16/02/17 ,   37.45 ,   37.48 ,   37.72 ,   37.23 ,   37.48 ,       2656 ,     23
15/02/17 ,   37.49 ,   37.48 ,   37.49 ,   37.08 ,   37.49 ,       4337 ,     22
14/02/17 ,   37.38 ,   37.37 ,   37.71 ,   37.08 ,   37.38 ,        926 ,     17
13/02/17 ,   37.71 ,   37.47 ,   37.71 ,   37.07 ,   37.61 ,       1073 ,     22
10/02/17 ,   37.61 ,   37.49 ,   37.72 ,   37.07 ,   37.72 ,        905 ,     22
09/02/17 ,   37.72 ,   37.70 ,   37.72 ,   37.22 ,   37.71 ,        738 ,     10
08/02/17 ,   37.71 ,   37.55 ,   37.72 ,   37.02 ,   37.72 ,       1390 ,     22
07/02/17 ,   37.72 ,   37.74 ,   37.96 ,   37.51 ,   37.96 ,       2647 ,     40
06/02/17 ,   37.96 ,   37.50 ,   37.96 ,   37.16 ,   37.38 ,       6996 ,     39
03/02/17 ,   37.38 ,   37.37 ,   37.43 ,   37.09 ,   37.43 ,       1737 ,     18
02/02/17 ,   37.08 ,   37.23 ,   37.43 ,   37.03 ,   37.03 ,       1178 ,     23
01/02/17 ,   37.13 ,   37.21 ,   37.23 ,   36.96 ,   37.22 ,       5016 ,     57
31/01/17 ,   37.23 ,   37.03 ,   37.23 ,   37.01 ,   37.02 ,        691 ,     11
30/01/17 ,   36.96 ,   36.97 ,   37.23 ,   36.96 ,   37.23 ,       1456 ,      9
27/01/17 ,   37.23 ,   37.20 ,   37.23 ,   36.56 ,   37.22 ,       4886 ,     29
26/01/17 ,   37.23 ,   37.03 ,   37.23 ,   36.51 ,   36.51 ,       1868 ,     22
24/01/17 ,   36.51 ,   36.11 ,   36.96 ,   35.82 ,   35.91 ,       1931 ,     35
23/01/17 ,   35.91 ,   36.43 ,   37.23 ,   35.91 ,   37.23 ,       3934 ,     43
20/01/17 ,   37.23 ,   36.98 ,   37.23 ,   36.96 ,   36.96 ,        144 ,      5
19/01/17 ,   37.23 ,   37.10 ,   37.23 ,   36.99 ,   37.23 ,        877 ,     12
18/01/17 ,   37.23 ,   37.22 ,   37.23 ,   36.71 ,   37.22 ,       4055 ,     17
17/01/17 ,   37.23 ,   37.01 ,   37.23 ,   36.62 ,   36.94 ,       4214 ,     48
16/01/17 ,   36.94 ,   36.87 ,   37.03 ,   36.62 ,   37.03 ,       1298 ,     23
13/01/17 ,   36.42 ,   36.66 ,   36.69 ,   36.42 ,   36.69 ,        714 ,     17
12/01/17 ,   36.93 ,   35.75 ,   36.94 ,   34.89 ,   35.94 ,       2102 ,     45
11/01/17 ,   35.94 ,   36.11 ,   37.16 ,   35.91 ,   37.16 ,       4739 ,     30
10/01/17 ,   37.23 ,   37.01 ,   37.23 ,   36.46 ,   36.69 ,       2310 ,     35
09/01/17 ,   37.19 ,   36.86 ,   37.23 ,   36.47 ,   37.23 ,       1442 ,     16
06/01/17 ,   37.23 ,   36.53 ,   37.23 ,   36.09 ,   36.89 ,       4258 ,     60
05/01/17 ,   36.83 ,   36.87 ,   37.48 ,   36.54 ,   36.54 ,       1452 ,     23
04/01/17 ,   36.54 ,   37.19 ,   37.41 ,   36.54 ,   36.69 ,       1096 ,     16
03/01/17 ,   36.57 ,   37.18 ,   38.00 ,   36.57 ,   38.00 ,        818 ,     21
02/01/17 ,   36.41 ,   36.18 ,   37.50 ,   36.01 ,   37.36 ,      10942 ,     79
29/12/16 ,   37.51 ,   37.38 ,   37.51 ,   37.36 ,   37.36 ,        751 ,      9
28/12/16 ,   37.36 ,   37.16 ,   37.36 ,   36.76 ,   36.83 ,        526 ,     10
27/12/16 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,        385 ,      6
26/12/16 ,   37.36 ,   37.21 ,   37.36 ,   36.96 ,   37.36 ,        489 ,     10
23/12/16 ,   36.58 ,   36.69 ,   37.36 ,   36.31 ,   37.09 ,       2451 ,     24
22/12/16 ,   37.36 ,   37.38 ,   37.61 ,   37.36 ,   37.36 ,       1939 ,     24
21/12/16 ,   37.36 ,   37.05 ,   38.63 ,   36.58 ,   38.63 ,       3078 ,     39
20/12/16 ,   37.86 ,   36.93 ,   38.35 ,   36.58 ,   36.83 ,       3151 ,     41
19/12/16 ,   36.83 ,   36.59 ,   37.03 ,   36.26 ,   36.58 ,       9903 ,     97
16/12/16 ,   36.26 ,   36.24 ,   36.31 ,   36.11 ,   36.11 ,        911 ,     22
15/12/16 ,   36.11 ,   36.08 ,   36.11 ,   35.79 ,   35.79 ,        705 ,     14
14/12/16 ,   35.79 ,   36.12 ,   36.31 ,   35.79 ,   36.31 ,        611 ,     22
13/12/16 ,   35.03 ,   35.48 ,   36.31 ,   35.03 ,   36.31 ,        930 ,     15
12/12/16 ,   35.03 ,   35.31 ,   36.58 ,   35.03 ,   36.31 ,       3031 ,     36
09/12/16 ,   35.61 ,   36.15 ,   36.58 ,   35.61 ,   36.58 ,       3358 ,     33
08/12/16 ,   36.31 ,   35.67 ,   36.58 ,   35.14 ,   35.53 ,       5357 ,     65
07/12/16 ,   35.53 ,   35.51 ,   35.58 ,   34.82 ,   35.58 ,       3670 ,     36
06/12/16 ,   35.51 ,   35.51 ,   35.53 ,   35.28 ,   35.53 ,       2873 ,     38
05/12/16 ,   35.74 ,   35.49 ,   35.79 ,   34.76 ,   35.79 ,       3085 ,     56
02/12/16 ,   35.79 ,   35.85 ,   35.98 ,   35.29 ,   35.98 ,       2774 ,     37
01/12/16 ,   35.86 ,   35.82 ,   35.88 ,   35.14 ,   35.85 ,       4018 ,     50
30/11/16 ,   35.85 ,   35.45 ,   35.85 ,   35.12 ,   35.36 ,       3270 ,     16
29/11/16 ,   35.88 ,   35.62 ,   35.88 ,   35.36 ,   35.85 ,       1071 ,     29
28/11/16 ,   36.01 ,   35.94 ,   36.01 ,   35.60 ,   35.60 ,       1323 ,     12
25/11/16 ,   34.49 ,   34.91 ,   35.22 ,   34.34 ,   35.22 ,       1367 ,     24
24/11/16 ,   35.26 ,   35.10 ,   36.13 ,   34.65 ,   36.13 ,       1107 ,     17
23/11/16 ,   36.13 ,   35.01 ,   36.13 ,   34.26 ,   34.86 ,       1777 ,     27
22/11/16 ,   34.56 ,   34.97 ,   36.13 ,   34.49 ,   34.50 ,        507 ,     21
21/11/16 ,   34.49 ,   34.64 ,   36.13 ,   33.55 ,   36.13 ,       4783 ,     57
18/11/16 ,   36.08 ,   35.85 ,   36.13 ,   35.21 ,   36.13 ,        542 ,     15
17/11/16 ,   36.13 ,   35.91 ,   36.16 ,   34.81 ,   36.13 ,       3691 ,     46
16/11/16 ,   35.36 ,   35.83 ,   36.40 ,   34.86 ,   34.86 ,       4190 ,     51
14/11/16 ,   35.12 ,   35.86 ,   37.65 ,   34.57 ,   34.57 ,       3795 ,     54
11/11/16 ,   33.61 ,   34.69 ,   36.08 ,   33.61 ,   34.56 ,       5635 ,    115
08/11/16 ,   31.01 ,   31.56 ,   31.99 ,   31.01 ,   31.70 ,        643 ,     10
07/11/16 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,        193 ,      4
04/11/16 ,   31.01 ,   31.22 ,   31.70 ,   30.96 ,   31.49 ,        127 ,     10
03/11/16 ,   31.44 ,   31.56 ,   31.74 ,   31.44 ,   31.74 ,         65 ,      5
01/11/16 ,   31.76 ,   31.71 ,   31.91 ,   31.55 ,   31.91 ,       1138 ,     11
31/10/16 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,   31.91 ,         50 ,      1
28/10/16 ,   31.91 ,   31.92 ,   31.97 ,   31.91 ,   31.97 ,         71 ,      3
27/10/16 ,   31.66 ,   31.96 ,   32.51 ,   31.66 ,   32.16 ,        807 ,     13
26/10/16 ,   32.67 ,   32.53 ,   32.67 ,   32.38 ,   32.38 ,         15 ,      2
25/10/16 ,   32.38 ,   32.37 ,   32.38 ,   32.32 ,   32.32 ,         36 ,      3
24/10/16 ,   31.91 ,   32.05 ,   32.34 ,   31.91 ,   32.03 ,       1016 ,      7
21/10/16 ,   31.91 ,   32.08 ,   32.38 ,   31.91 ,   32.36 ,        256 ,      5
20/10/16 ,   31.86 ,   31.89 ,   31.91 ,   31.38 ,   31.38 ,        551 ,      8
19/10/16 ,   31.38 ,   31.51 ,   32.67 ,   31.38 ,   32.32 ,       3732 ,     34
18/10/16 ,   32.32 ,   31.93 ,   33.39 ,   31.69 ,   32.32 ,       2010 ,     18
17/10/16 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,   33.20 ,          7 ,      1
14/10/16 ,   33.51 ,   31.76 ,   33.51 ,   31.66 ,   31.81 ,       1144 ,     14
13/10/16 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,   31.81 ,          1 ,      1
11/10/16 ,   30.97 ,   30.94 ,   31.41 ,   30.86 ,   30.86 ,       8110 ,     38
10/10/16 ,   31.91 ,   31.90 ,   32.40 ,   31.71 ,   32.40 ,       1008 ,     14
06/10/16 ,   32.40 ,   32.38 ,   32.40 ,   31.69 ,   32.34 ,       1352 ,     19
05/10/16 ,   32.35 ,   32.13 ,   32.35 ,   31.91 ,   31.91 ,        122 ,      5
04/10/16 ,   32.36 ,   32.36 ,   32.36 ,   32.36 ,   32.36 ,          1 ,      1
03/10/16 ,   32.05 ,   31.51 ,   32.05 ,   31.48 ,   31.48 ,        372 ,      7
30/09/16 ,   32.15 ,   32.05 ,   32.15 ,   31.90 ,   31.90 ,        103 ,      3
29/09/16 ,   31.90 ,   32.11 ,   32.15 ,   31.90 ,   32.14 ,        444 ,      4
28/09/16 ,   31.65 ,   31.53 ,   32.50 ,   31.45 ,   31.45 ,       1514 ,     10
27/09/16 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,   32.22 ,          5 ,      1
26/09/16 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,          1 ,      1
23/09/16 ,   31.31 ,   31.69 ,   32.15 ,   31.31 ,   31.98 ,        744 ,     13
22/09/16 ,   31.98 ,   32.05 ,   32.85 ,   31.98 ,   32.85 ,       1181 ,     17
21/09/16 ,   32.86 ,   32.21 ,   32.86 ,   32.13 ,   32.21 ,        436 ,      8
20/09/16 ,   32.24 ,   32.76 ,   32.92 ,   32.24 ,   32.92 ,         23 ,      3
19/09/16 ,   32.15 ,   32.24 ,   32.96 ,   32.15 ,   32.96 ,       1189 ,      5
16/09/16 ,   33.21 ,   33.14 ,   33.21 ,   32.96 ,   32.96 ,        242 ,      6
15/09/16 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,   32.66 ,          1 ,      1
14/09/16 ,   33.12 ,   33.15 ,   33.18 ,   33.12 ,   33.18 ,        195 ,      4
13/09/16 ,   33.18 ,   33.18 ,   33.18 ,   33.14 ,   33.18 ,         37 ,      3
12/09/16 ,   33.21 ,   33.21 ,   33.21 ,   33.21 ,   33.21 ,         43 ,      1
09/09/16 ,   32.55 ,   32.54 ,   32.66 ,   32.53 ,   32.66 ,        901 ,      4
08/09/16 ,   33.28 ,   33.13 ,   33.31 ,   33.05 ,   33.05 ,        103 ,      5
06/09/16 ,   32.53 ,   32.54 ,   33.32 ,   32.53 ,   33.32 ,       1033 ,      9
05/09/16 ,   31.93 ,   32.10 ,   32.87 ,   31.66 ,   31.66 ,        190 ,      9
01/09/16 ,   33.04 ,   32.68 ,   33.04 ,   32.34 ,   32.34 ,        413 ,      3
31/08/16 ,   32.34 ,   32.40 ,   32.43 ,   32.34 ,   32.43 ,        257 ,      5
30/08/16 ,   32.43 ,   32.56 ,   33.06 ,   32.43 ,   33.06 ,         75 ,      3
26/08/16 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,          7 ,      1
23/08/16 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,         43 ,      2
22/08/16 ,   32.53 ,   32.53 ,   32.60 ,   32.53 ,   32.60 ,        989 ,      2
19/08/16 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,   32.34 ,         98 ,      2
17/08/16 ,   33.19 ,   32.61 ,   33.19 ,   32.34 ,   32.39 ,        832 ,      9
15/08/16 ,   32.39 ,   32.39 ,   33.13 ,   32.38 ,   32.38 ,        122 ,      4
12/08/16 ,   32.87 ,   32.91 ,   33.19 ,   32.87 ,   33.06 ,       1688 ,     12
11/08/16 ,   33.19 ,   33.19 ,   33.29 ,   33.13 ,   33.29 ,        472 ,     10
10/08/16 ,   33.18 ,   33.18 ,   33.36 ,   33.18 ,   33.36 ,        440 ,      4
09/08/16 ,   33.36 ,   33.64 ,   34.32 ,   33.36 ,   34.32 ,        164 ,      7
08/08/16 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,         57 ,      2
05/08/16 ,   33.36 ,   33.46 ,   33.86 ,   33.36 ,   33.86 ,        316 ,      6
04/08/16 ,   34.28 ,   34.28 ,   34.28 ,   34.28 ,   34.28 ,         19 ,      1
03/08/16 ,   34.33 ,   34.33 ,   34.33 ,   34.33 ,   34.33 ,         19 ,      1
02/08/16 ,   34.33 ,   34.13 ,   34.33 ,   33.86 ,   33.86 ,        682 ,      4
01/08/16 ,   34.43 ,   34.45 ,   34.65 ,   34.16 ,   34.65 ,        139 ,      7
28/07/16 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,   34.91 ,        296 ,      5
27/07/16 ,   33.21 ,   33.50 ,   34.65 ,   33.18 ,   34.64 ,        825 ,      9
26/07/16 ,   34.65 ,   34.61 ,   34.65 ,   34.16 ,   34.16 ,         81 ,      3
25/07/16 ,   34.16 ,   33.66 ,   34.16 ,   33.64 ,   33.64 ,        860 ,      3
22/07/16 ,   33.65 ,   33.63 ,   33.65 ,   32.91 ,   33.64 ,        449 ,     10
21/07/16 ,   33.65 ,   33.63 ,   33.65 ,   32.79 ,   33.64 ,       1568 ,     11
20/07/16 ,   33.65 ,   33.63 ,   33.65 ,   32.66 ,   32.66 ,       1365 ,     17
19/07/16 ,   33.63 ,   33.13 ,   33.63 ,   32.42 ,   32.91 ,       1092 ,     20
18/07/16 ,   33.12 ,   32.89 ,   33.14 ,   32.65 ,   32.91 ,        368 ,      6
15/07/16 ,   33.14 ,   33.13 ,   33.14 ,   32.38 ,   33.13 ,       1309 ,     15
14/07/16 ,   33.14 ,   32.86 ,   33.14 ,   32.14 ,   33.14 ,       1110 ,     21
13/07/16 ,   33.01 ,   32.84 ,   33.01 ,   32.39 ,   32.39 ,        857 ,     10
12/07/16 ,   32.78 ,   32.78 ,   32.78 ,   32.77 ,   32.77 ,         69 ,      3
11/07/16 ,   32.13 ,   32.18 ,   32.86 ,   32.13 ,   32.86 ,        440 ,      9
08/07/16 ,   32.65 ,   32.65 ,   32.65 ,   32.64 ,   32.64 ,         35 ,      3
07/07/16 ,   31.64 ,   31.69 ,   32.10 ,   31.64 ,   31.65 ,       2611 ,     14
06/07/16 ,   31.64 ,   31.73 ,   32.86 ,   31.64 ,   32.86 ,       1244 ,     13
05/07/16 ,   32.91 ,   32.56 ,   33.15 ,   32.14 ,   33.11 ,        786 ,      9
04/07/16 ,   31.89 ,   32.21 ,   33.10 ,   31.89 ,   32.31 ,        493 ,     12
01/07/16 ,   33.21 ,   33.49 ,   33.71 ,   33.21 ,   33.69 ,        223 ,      6
30/06/16 ,   31.78 ,   32.06 ,   33.21 ,   31.59 ,   33.21 ,        786 ,     11
29/06/16 ,   33.45 ,   31.61 ,   33.45 ,   31.32 ,   31.32 ,        117 ,      2
28/06/16 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,         24 ,      1
27/06/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,          1 ,      1
24/06/16 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,         12 ,      1
23/06/16 ,   31.49 ,   32.18 ,   32.21 ,   31.49 ,   32.21 ,        211 ,      3
22/06/16 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,        221 ,      2
21/06/16 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,         20 ,      1
20/06/16 ,   31.12 ,   31.37 ,   32.40 ,   31.12 ,   32.40 ,        127 ,     10
17/06/16 ,   31.12 ,   31.13 ,   32.40 ,   31.12 ,   32.40 ,       3294 ,     13
16/06/16 ,   31.12 ,   31.24 ,   32.44 ,   31.12 ,   31.18 ,       1371 ,     15
15/06/16 ,   31.21 ,   31.20 ,   31.21 ,   31.18 ,   31.18 ,         48 ,      2
14/06/16 ,   31.12 ,   31.28 ,   32.40 ,   31.12 ,   32.40 ,       1837 ,     16
13/06/16 ,   31.23 ,   31.30 ,   31.40 ,   31.23 ,   31.32 ,       2178 ,     11
10/06/16 ,   31.32 ,   31.51 ,   32.21 ,   31.32 ,   32.21 ,        604 ,      4
08/06/16 ,   32.39 ,   31.50 ,   32.39 ,   31.49 ,   31.49 ,        409 ,      2
06/06/16 ,   32.16 ,   32.16 ,   32.16 ,   32.16 ,   32.16 ,         40 ,      2
03/06/16 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,   31.71 ,        807 ,      3
01/06/16 ,   31.86 ,   31.88 ,   32.03 ,   31.60 ,   31.60 ,        218 ,      6
31/05/16 ,   30.98 ,   31.05 ,   31.13 ,   30.98 ,   31.13 ,        775 ,      6
30/05/16 ,   31.05 ,   31.10 ,   32.10 ,   31.00 ,   32.10 ,        507 ,      9
27/05/16 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,   32.33 ,         87 ,      2
25/05/16 ,   31.00 ,   31.38 ,   32.26 ,   31.00 ,   31.39 ,        870 ,     12
24/05/16 ,   32.34 ,   32.09 ,   32.34 ,   31.62 ,   31.62 ,        324 ,      3
23/05/16 ,   30.92 ,   30.92 ,   30.93 ,   30.92 ,   30.93 ,        561 ,      5
19/05/16 ,   31.40 ,   30.96 ,   31.40 ,   30.88 ,   30.88 ,       2140 ,      5
18/05/16 ,   31.13 ,   30.93 ,   31.39 ,   30.88 ,   31.39 ,       1181 ,     12
17/05/16 ,   31.44 ,   31.29 ,   31.44 ,   30.78 ,   30.78 ,         30 ,      3
16/05/16 ,   30.88 ,   30.91 ,   31.44 ,   30.78 ,   30.78 ,        305 ,      4
13/05/16 ,   30.88 ,   30.88 ,   31.40 ,   30.88 ,   31.40 ,        669 ,      6
12/05/16 ,   30.88 ,   30.60 ,   30.88 ,   30.55 ,   30.55 ,       1349 ,      8
11/05/16 ,   30.44 ,   30.69 ,   30.80 ,   30.44 ,   30.80 ,        487 ,      8
10/05/16 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       1183 ,      2
09/05/16 ,   31.45 ,   31.10 ,   31.45 ,   30.79 ,   30.79 ,         85 ,      3
06/05/16 ,   30.78 ,   30.83 ,   30.88 ,   30.66 ,   30.66 ,         14 ,      3
04/05/16 ,   31.12 ,   30.72 ,   31.12 ,   30.42 ,   31.08 ,       2675 ,      7
03/05/16 ,   30.88 ,   30.89 ,   31.13 ,   30.82 ,   30.82 ,       1115 ,      9
02/05/16 ,   30.88 ,   30.88 ,   30.89 ,   30.88 ,   30.89 ,       1285 ,      5
29/04/16 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,       2038 ,      7
28/04/16 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,   30.88 ,       1024 ,      4
27/04/16 ,   30.88 ,   30.98 ,   31.53 ,   30.88 ,   31.53 ,       1403 ,      9
26/04/16 ,   31.40 ,   30.96 ,   31.53 ,   30.88 ,   31.08 ,       3852 ,     13
25/04/16 ,   31.51 ,   31.34 ,   31.51 ,   31.13 ,   31.31 ,        289 ,      8
22/04/16 ,   31.36 ,   30.96 ,   31.51 ,   30.15 ,   31.51 ,       1444 ,     10
20/04/16 ,   31.53 ,   31.15 ,   31.53 ,   31.13 ,   31.13 ,        230 ,      4
19/04/16 ,   31.13 ,   31.04 ,   31.53 ,   30.89 ,   31.45 ,       2223 ,     10
18/04/16 ,   30.89 ,   31.20 ,   31.39 ,   30.89 ,   31.31 ,        454 ,      7
15/04/16 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,        287 ,      2
11/04/16 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,   31.12 ,        152 ,      2
08/04/16 ,   31.56 ,   31.47 ,   31.56 ,   31.36 ,   31.36 ,         26 ,      2
07/04/16 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,        203 ,      1
06/04/16 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,   30.66 ,        101 ,      1
05/04/16 ,   30.48 ,   30.51 ,   30.61 ,   30.48 ,   30.61 ,        238 ,      3
04/04/16 ,   29.71 ,   29.59 ,   30.03 ,   29.52 ,   29.52 ,       3504 ,     15
01/04/16 ,   31.36 ,   31.36 ,   31.36 ,   31.33 ,   31.33 ,        206 ,      2
31/03/16 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,        248 ,      6
30/03/16 ,   31.36 ,   31.33 ,   31.36 ,   30.18 ,   30.18 ,       1176 ,      8
29/03/16 ,   31.24 ,   30.38 ,   31.24 ,   29.96 ,   29.96 ,         62 ,      2
28/03/16 ,   30.68 ,   30.58 ,   31.29 ,   30.17 ,   30.68 ,       1237 ,     12
24/03/16 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,         28 ,      3
23/03/16 ,   30.68 ,   30.68 ,   31.31 ,   30.68 ,   31.31 ,       6581 ,      9
22/03/16 ,   31.37 ,   29.39 ,   31.37 ,   28.98 ,   28.98 ,       7843 ,     17
21/03/16 ,   29.47 ,   28.92 ,   29.47 ,   28.79 ,   28.94 ,      11616 ,     42
18/03/16 ,   28.95 ,   28.95 ,   28.95 ,   28.94 ,   28.95 ,       3649 ,     12
17/03/16 ,   28.95 ,   28.96 ,   29.06 ,   28.95 ,   29.06 ,       2004 ,     11
16/03/16 ,   29.22 ,   29.21 ,   29.22 ,   29.06 ,   29.19 ,       1093 ,     10
15/03/16 ,   29.22 ,   29.22 ,   29.22 ,   29.21 ,   29.22 ,        209 ,      6
14/03/16 ,   29.22 ,   29.22 ,   29.22 ,   29.21 ,   29.21 ,        385 ,      6
11/03/16 ,   29.22 ,   29.21 ,   29.22 ,   28.95 ,   29.22 ,        240 ,      5
10/03/16 ,   29.22 ,   29.21 ,   29.22 ,   28.95 ,   29.21 ,        418 ,      5
09/03/16 ,   28.95 ,   28.96 ,   29.22 ,   28.95 ,   29.22 ,       1485 ,      7
08/03/16 ,   29.22 ,   29.21 ,   29.22 ,   28.95 ,   29.21 ,        293 ,      6
07/03/16 ,   29.22 ,   29.19 ,   29.47 ,   28.95 ,   29.47 ,       1293 ,     14
04/03/16 ,   29.39 ,   29.52 ,   30.17 ,   29.39 ,   30.17 ,        171 ,      5
03/03/16 ,   30.17 ,   30.16 ,   30.17 ,   28.95 ,   30.17 ,        843 ,     10
02/03/16 ,   29.33 ,   29.73 ,   30.17 ,   29.33 ,   30.17 ,        103 ,      2
01/03/16 ,   29.53 ,   29.53 ,   29.53 ,   29.06 ,   29.53 ,        782 ,     14
29/02/16 ,   29.53 ,   28.36 ,   29.53 ,   28.33 ,   28.33 ,       1321 ,      8
26/02/16 ,   28.33 ,   27.84 ,   28.33 ,   27.44 ,   27.86 ,       2356 ,     13
25/02/16 ,   27.86 ,   27.85 ,   29.53 ,   27.59 ,   29.53 ,       4078 ,     22
24/02/16 ,   29.53 ,   29.53 ,   29.53 ,   29.32 ,   29.53 ,        721 ,     10
23/02/16 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,        126 ,      4
22/02/16 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,   29.53 ,        622 ,     12
19/02/16 ,   29.31 ,   29.47 ,   29.53 ,   29.31 ,   29.53 ,         65 ,      2
18/02/16 ,   29.31 ,   29.51 ,   29.75 ,   29.31 ,   29.75 ,        177 ,      6
17/02/16 ,   29.75 ,   29.69 ,   29.75 ,   29.53 ,   29.53 ,        137 ,      3
16/02/16 ,   29.75 ,   29.62 ,   29.75 ,   29.31 ,   29.74 ,         63 ,      3
15/02/16 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,         91 ,      3
12/02/16 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,          8 ,      2
10/02/16 ,   30.70 ,   30.52 ,   30.70 ,   30.22 ,   30.22 ,         14 ,      2
05/02/16 ,   30.00 ,   29.62 ,   30.00 ,   29.31 ,   29.31 ,         97 ,      4
03/02/16 ,   28.82 ,   28.73 ,   28.82 ,   28.44 ,   28.44 ,        491 ,      3
02/02/16 ,   30.49 ,   30.59 ,   30.61 ,   30.49 ,   30.61 ,         14 ,      3
01/02/16 ,   30.11 ,   29.20 ,   30.11 ,   28.34 ,   28.34 ,        410 ,      5
29/01/16 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,          4 ,      2
28/01/16 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,   30.13 ,        204 ,      3
26/01/16 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,   29.30 ,         75 ,      1
22/01/16 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,   30.19 ,       1183 ,      2
21/01/16 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,   30.20 ,          6 ,      1
20/01/16 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,          6 ,      1
19/01/16 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,        107 ,      1
18/01/16 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,   27.69 ,         42 ,      2
14/01/16 ,   27.88 ,   28.08 ,   30.21 ,   27.88 ,   30.21 ,        157 ,      2
13/01/16 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,         12 ,      2
12/01/16 ,   27.88 ,   27.86 ,   27.88 ,   27.86 ,   27.86 ,        286 ,      3
08/01/16 ,   27.61 ,   27.63 ,   27.64 ,   27.61 ,   27.64 ,        924 ,      5
07/01/16 ,   27.62 ,   27.74 ,   28.61 ,   27.57 ,   27.57 ,        935 ,     12
06/01/16 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,   29.15 ,          8 ,      1
28/12/15 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,   29.48 ,         19 ,      1
23/12/15 ,   29.48 ,   28.87 ,   29.48 ,   28.73 ,   28.73 ,       2639 ,      7
22/12/15 ,   28.31 ,   27.58 ,   28.31 ,   27.39 ,   27.39 ,        279 ,      5
21/12/15 ,   28.26 ,   27.60 ,   28.26 ,   27.48 ,   27.48 ,        514 ,      6
18/12/15 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,        260 ,      4
17/12/15 ,   28.78 ,   28.79 ,   28.79 ,   28.78 ,   28.79 ,         98 ,      3
16/12/15 ,   26.97 ,   27.50 ,   27.76 ,   26.96 ,   27.76 ,        913 ,     16
15/12/15 ,   28.79 ,   28.79 ,   28.79 ,   28.78 ,   28.78 ,        142 ,      7
14/12/15 ,   28.78 ,   28.07 ,   28.78 ,   27.86 ,   27.86 ,         56 ,      3
10/12/15 ,   28.79 ,   28.59 ,   28.79 ,   28.58 ,   28.58 ,       1445 ,      3
09/12/15 ,   28.79 ,   28.39 ,   28.79 ,   28.31 ,   28.79 ,        980 ,      4
08/12/15 ,   28.31 ,   28.31 ,   28.31 ,   28.31 ,   28.31 ,         43 ,      1
07/12/15 ,   28.08 ,   27.99 ,   28.08 ,   27.86 ,   27.86 ,        590 ,      6
04/12/15 ,   27.86 ,   28.08 ,   28.79 ,   27.86 ,   28.58 ,        260 ,      7
02/12/15 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,   27.62 ,        656 ,      2
01/12/15 ,   27.62 ,   27.68 ,   27.90 ,   26.86 ,   27.90 ,       1121 ,      7
30/11/15 ,   29.27 ,   28.48 ,   29.27 ,   27.82 ,   27.82 ,        444 ,      8
27/11/15 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,         24 ,      1
26/11/15 ,   26.80 ,   26.81 ,   27.15 ,   26.80 ,   26.81 ,       3442 ,     20
25/11/15 ,   29.68 ,   28.49 ,   29.68 ,   27.90 ,   27.90 ,         62 ,      5
24/11/15 ,   27.48 ,   27.06 ,   27.48 ,   27.01 ,   27.48 ,        875 ,      5
23/11/15 ,   27.01 ,   27.01 ,   27.48 ,   27.01 ,   27.48 ,       1335 ,      4
19/11/15 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,        102 ,      3
17/11/15 ,   27.90 ,   27.90 ,   28.81 ,   26.99 ,   26.99 ,        193 ,     12
16/11/15 ,   27.90 ,   27.46 ,   27.90 ,   26.63 ,   26.63 ,         46 ,      5
13/11/15 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,         11 ,      1
12/11/15 ,   26.62 ,   26.73 ,   27.65 ,   26.62 ,   26.68 ,        505 ,     13
10/11/15 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,   28.79 ,          2 ,      1
09/11/15 ,   26.54 ,   26.41 ,   26.58 ,   26.36 ,   26.58 ,        346 ,      7
06/11/15 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,        799 ,      7
04/11/15 ,   26.56 ,   26.58 ,   26.61 ,   26.56 ,   26.61 ,       1187 ,      5
30/10/15 ,   26.34 ,   26.33 ,   26.78 ,   26.33 ,   26.33 ,       2395 ,      7
29/10/15 ,   27.16 ,   26.68 ,   27.16 ,   26.24 ,   26.33 ,       5875 ,     12
28/10/15 ,   26.78 ,   26.88 ,   26.91 ,   26.78 ,   26.91 ,        107 ,      2
27/10/15 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,         22 ,      1
26/10/15 ,   27.61 ,   27.59 ,   27.61 ,   27.16 ,   27.61 ,        132 ,      6
23/10/15 ,   27.61 ,   27.60 ,   27.61 ,   27.59 ,   27.59 ,         67 ,      2
22/10/15 ,   27.61 ,   27.88 ,   28.17 ,   27.61 ,   28.17 ,         22 ,      2
21/10/15 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       3504 ,      3
20/10/15 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       6462 ,      9
19/10/15 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,         53 ,      3
16/10/15 ,   26.74 ,   26.61 ,   26.74 ,   26.49 ,   26.49 ,        318 ,      9
15/10/15 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,        379 ,      5
14/10/15 ,   26.28 ,   26.62 ,   26.74 ,   26.28 ,   26.74 ,        291 ,      7
13/10/15 ,   27.96 ,   28.05 ,   28.45 ,   27.96 ,   28.45 ,         53 ,      2
09/10/15 ,   26.74 ,   26.79 ,   27.99 ,   26.09 ,   27.99 ,       1274 ,      7
05/10/15 ,   27.99 ,   26.53 ,   27.99 ,   26.49 ,   26.49 ,        161 ,      3
02/10/15 ,   25.89 ,   26.96 ,   26.99 ,   25.89 ,   26.99 ,       2764 ,      6
30/09/15 ,   27.21 ,   27.26 ,   27.98 ,   27.21 ,   27.26 ,       1076 ,     13
28/09/15 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,         22 ,      1
24/09/15 ,   27.79 ,   27.79 ,   27.79 ,   27.77 ,   27.77 ,       3400 ,      5
22/09/15 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,         81 ,      1
21/09/15 ,   28.81 ,   28.74 ,   28.81 ,   28.51 ,   28.51 ,        385 ,      6
17/09/15 ,   27.76 ,   27.83 ,   28.59 ,   27.76 ,   27.79 ,       1791 ,     15
16/09/15 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,        198 ,      8
15/09/15 ,   28.61 ,   28.65 ,   28.81 ,   27.74 ,   28.81 ,        584 ,     13
14/09/15 ,   27.72 ,   28.73 ,   28.81 ,   27.72 ,   28.81 ,       1196 ,      6
11/09/15 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,        403 ,      6
08/09/15 ,   31.01 ,   31.00 ,   31.01 ,   30.98 ,   30.98 ,         18 ,      2
03/09/15 ,   31.01 ,   33.73 ,   34.54 ,   31.01 ,   34.54 ,        498 ,      7
02/09/15 ,   27.91 ,   27.70 ,   27.91 ,   27.50 ,   27.50 ,         45 ,      2
01/09/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,        175 ,      1
31/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,        342 ,      7
28/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.49 ,   28.50 ,       2609 ,      7
27/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.49 ,   28.50 ,        476 ,      4
26/08/15 ,   28.05 ,   28.23 ,   28.49 ,   28.05 ,   28.49 ,        136 ,      3
25/08/15 ,   27.79 ,   27.99 ,   28.50 ,   27.79 ,   28.50 ,       1729 ,     10
24/08/15 ,   28.50 ,   28.48 ,   28.50 ,   28.48 ,   28.50 ,        175 ,      8
21/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,         52 ,      1
20/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,        136 ,      1
19/08/15 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,   28.50 ,        109 ,      1
18/08/15 ,   27.71 ,   27.85 ,   28.05 ,   27.71 ,   28.05 ,       1921 ,      8
17/08/15 ,   28.66 ,   28.66 ,   28.66 ,   28.66 ,   28.66 ,        280 ,      5
14/08/15 ,   28.66 ,   28.17 ,   28.66 ,   28.13 ,   28.16 ,       1104 ,     11
13/08/15 ,   28.15 ,   28.08 ,   28.15 ,   28.05 ,   28.05 ,         68 ,      2
12/08/15 ,   28.85 ,   28.30 ,   28.85 ,   28.01 ,   28.05 ,        282 ,      7
11/08/15 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,          4 ,      1
10/08/15 ,   28.01 ,   28.59 ,   29.01 ,   28.01 ,   29.01 ,       1506 ,     16
07/08/15 ,   29.01 ,   29.02 ,   31.39 ,   28.95 ,   31.39 ,        908 ,     18
06/08/15 ,   28.99 ,   30.55 ,   30.70 ,   28.99 ,   30.70 ,        865 ,     12
04/08/15 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,        367 ,      3
03/08/15 ,   31.44 ,   30.98 ,   32.44 ,   30.56 ,   32.44 ,        416 ,      7
30/07/15 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,   31.70 ,          6 ,      1
29/07/15 ,   30.78 ,   30.77 ,   31.40 ,   30.74 ,   30.78 ,       1177 ,      7
28/07/15 ,   32.62 ,   32.63 ,   32.64 ,   32.62 ,   32.64 ,         41 ,      2
27/07/15 ,   32.44 ,   32.55 ,   32.71 ,   32.44 ,   32.71 ,        180 ,      2
24/07/15 ,   32.71 ,   33.02 ,   33.37 ,   32.71 ,   33.37 ,        553 ,      8
23/07/15 ,   33.60 ,   33.58 ,   33.60 ,   33.33 ,   33.33 ,        300 ,      2
22/07/15 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,         34 ,      1
21/07/15 ,   33.49 ,   33.52 ,   33.56 ,   33.49 ,   33.56 ,         83 ,      3
20/07/15 ,   32.92 ,   33.11 ,   33.55 ,   32.91 ,   33.13 ,         89 ,      4
17/07/15 ,   33.69 ,   33.71 ,   33.72 ,   33.69 ,   33.72 ,         76 ,      2
16/07/15 ,   33.72 ,   33.72 ,   33.73 ,   33.72 ,   33.73 ,        203 ,      6
15/07/15 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,        693 ,      2
13/07/15 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,         13 ,      1
10/07/15 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,   33.73 ,         16 ,      3
08/07/15 ,   32.91 ,   32.91 ,   32.92 ,   32.91 ,   32.92 ,        323 ,      3
03/07/15 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,   32.91 ,          2 ,      1
02/07/15 ,   32.44 ,   32.44 ,   32.45 ,   32.44 ,   32.44 ,        168 ,      6
01/07/15 ,   34.20 ,   34.16 ,   34.20 ,   33.63 ,   34.19 ,        517 ,      9
30/06/15 ,   34.23 ,   33.72 ,   34.23 ,   33.62 ,   33.62 ,        291 ,      4
29/06/15 ,   33.63 ,   33.52 ,   33.63 ,   33.05 ,   33.44 ,       1339 ,      7
26/06/15 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,   33.02 ,         16 ,      2
24/06/15 ,   32.78 ,   33.46 ,   33.61 ,   32.78 ,   33.58 ,         34 ,      3
23/06/15 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,        182 ,      5
22/06/15 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,   33.58 ,         34 ,      5
19/06/15 ,   33.61 ,   33.61 ,   33.61 ,   33.61 ,   33.61 ,          4 ,      1
18/06/15 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,   33.62 ,          4 ,      1
15/06/15 ,   33.01 ,   33.01 ,   33.01 ,   33.01 ,   33.01 ,        132 ,      2
12/06/15 ,   33.09 ,   32.76 ,   33.73 ,   32.12 ,   33.73 ,        219 ,      6
10/06/15 ,   32.55 ,   32.56 ,   32.60 ,   32.55 ,   32.55 ,        980 ,     10
09/06/15 ,   33.63 ,   33.63 ,   33.73 ,   33.63 ,   33.73 ,         39 ,      2
08/06/15 ,   33.44 ,   33.41 ,   33.44 ,   33.40 ,   33.40 ,        139 ,      3
05/06/15 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,         11 ,      1
02/06/15 ,   32.40 ,   31.83 ,   32.40 ,   31.49 ,   31.49 ,        249 ,      6
01/06/15 ,   32.76 ,   32.40 ,   32.76 ,   32.21 ,   32.64 ,        743 ,      9
29/05/15 ,   32.64 ,   32.29 ,   32.76 ,   32.13 ,   32.13 ,        622 ,      4
28/05/15 ,   32.76 ,   32.61 ,   32.76 ,   32.33 ,   32.64 ,        139 ,      5
27/05/15 ,   32.10 ,   32.66 ,   32.78 ,   32.10 ,   32.71 ,        660 ,     13
26/05/15 ,   32.09 ,   32.16 ,   32.64 ,   31.80 ,   32.64 ,       1158 ,     15
25/05/15 ,   32.71 ,   32.67 ,   32.71 ,   32.64 ,   32.70 ,        136 ,      3
22/05/15 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,        217 ,      4
21/05/15 ,   32.21 ,   32.36 ,   32.71 ,   32.21 ,   32.41 ,         56 ,      3
20/05/15 ,   32.71 ,   32.71 ,   32.71 ,   31.80 ,   32.63 ,       1806 ,      7
18/05/15 ,   31.78 ,   31.84 ,   32.63 ,   31.78 ,   31.78 ,        502 ,     14
15/05/15 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,       1047 ,      8
14/05/15 ,   31.78 ,   31.69 ,   31.78 ,   31.43 ,   31.43 ,        744 ,      9
13/05/15 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,   31.78 ,          4 ,      2
11/05/15 ,   31.45 ,   31.41 ,   32.21 ,   31.39 ,   31.39 ,        544 ,      7
08/05/15 ,   32.63 ,   32.04 ,   32.63 ,   32.02 ,   32.02 ,        188 ,      2
07/05/15 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,        922 ,      4
06/05/15 ,   31.80 ,   32.34 ,   32.81 ,   29.71 ,   32.78 ,       3659 ,     20
04/05/15 ,   31.97 ,   31.68 ,   31.97 ,   31.64 ,   31.64 ,        264 ,      2
30/04/15 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,        682 ,      4
29/04/15 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,   31.97 ,         31 ,      2
27/04/15 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,         50 ,      3
24/04/15 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,       1244 ,      7
23/04/15 ,   31.44 ,   31.45 ,   31.46 ,   31.44 ,   31.46 ,        720 ,      2
22/04/15 ,   31.22 ,   31.70 ,   32.66 ,   31.22 ,   32.66 ,       1354 ,     15
20/04/15 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,        232 ,      1
17/04/15 ,   31.44 ,   31.40 ,   31.44 ,   30.98 ,   30.98 ,       2502 ,     12
16/04/15 ,   31.21 ,   31.09 ,   31.21 ,   30.81 ,   31.21 ,        379 ,      7
15/04/15 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,         23 ,      2
14/04/15 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,        240 ,      1
13/04/15 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,       1200 ,      3
10/04/15 ,   29.74 ,   29.70 ,   29.74 ,   29.67 ,   29.67 ,        295 ,      4
08/04/15 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,        179 ,      1
07/04/15 ,   29.57 ,   29.68 ,   29.99 ,   29.57 ,   29.99 ,         35 ,      5
06/04/15 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,   29.75 ,        398 ,      4
02/04/15 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,   30.58 ,         43 ,      1
31/03/15 ,   28.61 ,   29.08 ,   29.62 ,   28.61 ,   29.42 ,       1265 ,     10
30/03/15 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,   29.81 ,         12 ,      1
26/03/15 ,   30.57 ,   30.03 ,   30.57 ,   28.42 ,   28.43 ,      14363 ,     20
25/03/15 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,        244 ,      1
24/03/15 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,   28.38 ,        759 ,      7
20/03/15 ,   28.61 ,   28.03 ,   29.66 ,   27.78 ,   27.78 ,       7232 ,     13
17/03/15 ,   28.61 ,   27.79 ,   28.61 ,   27.41 ,   28.17 ,        526 ,      9
16/03/15 ,   28.38 ,   28.37 ,   28.38 ,   28.34 ,   28.34 ,        146 ,      3
13/03/15 ,   28.61 ,   28.85 ,   29.66 ,   28.61 ,   29.66 ,         48 ,      3
12/03/15 ,   27.41 ,   27.60 ,   28.17 ,   27.41 ,   27.78 ,       1309 ,     10
11/03/15 ,   27.78 ,   27.77 ,   27.78 ,   27.59 ,   27.59 ,        920 ,      5
10/03/15 ,   27.59 ,   27.59 ,   27.60 ,   27.59 ,   27.60 ,        543 ,      5
09/03/15 ,   27.96 ,   27.72 ,   27.96 ,   27.61 ,   27.78 ,        208 ,      5
06/03/15 ,   27.60 ,   27.60 ,   27.61 ,   27.60 ,   27.61 ,         58 ,      3
05/03/15 ,   27.59 ,   27.68 ,   28.18 ,   27.59 ,   28.18 ,        443 ,      6
04/03/15 ,   27.39 ,   27.60 ,   27.79 ,   27.39 ,   27.79 ,       2972 ,     13
03/03/15 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,         61 ,      1
02/03/15 ,   28.44 ,   28.40 ,   28.44 ,   28.23 ,   28.23 ,        701 ,      3
27/02/15 ,   27.84 ,   27.96 ,   28.23 ,   27.48 ,   27.48 ,       1755 ,      6
26/02/15 ,   27.47 ,   28.01 ,   28.04 ,   27.47 ,   28.04 ,         70 ,      2
25/02/15 ,   28.23 ,   27.69 ,   28.23 ,   27.47 ,   27.47 ,       2352 ,      8
24/02/15 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,        730 ,      2
23/02/15 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,   27.46 ,        258 ,      3
20/02/15 ,   27.47 ,   27.47 ,   27.47 ,   27.46 ,   27.47 ,        198 ,      3
19/02/15 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,   27.47 ,        133 ,      3
11/02/15 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,        502 ,      3
09/02/15 ,   27.79 ,   26.96 ,   27.79 ,   26.36 ,   26.73 ,        449 ,      9
06/02/15 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       1148 ,      4
05/02/15 ,   26.73 ,   27.01 ,   27.04 ,   26.73 ,   27.04 ,        728 ,      3
04/02/15 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,         17 ,      1
03/02/15 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,         37 ,      1
02/02/15 ,   26.72 ,   26.61 ,   26.72 ,   25.90 ,   25.90 ,        728 ,      3
30/01/15 ,   25.85 ,   25.99 ,   26.11 ,   25.85 ,   26.11 ,         68 ,      2
29/01/15 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,       1272 ,      3
23/01/15 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,         30 ,      3
22/01/15 ,   27.87 ,   26.03 ,   27.87 ,   25.94 ,   26.03 ,       1156 ,      9
20/01/15 ,   26.67 ,   26.61 ,   26.67 ,   26.32 ,   26.32 ,         73 ,      2
19/01/15 ,   26.32 ,   26.31 ,   26.32 ,   26.02 ,   26.32 ,       1491 ,      5
16/01/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,        269 ,      3
15/01/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,         15 ,      1
14/01/15 ,   26.32 ,   25.71 ,   26.32 ,   25.54 ,   25.54 ,        213 ,      4
13/01/15 ,   26.32 ,   26.31 ,   26.32 ,   26.31 ,   26.31 ,      24255 ,      4
12/01/15 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,   25.74 ,       1273 ,      2
08/01/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,         10 ,      2
05/01/15 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,   26.32 ,        763 ,      2
02/01/15 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,   24.68 ,        115 ,      2
30/12/14 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,        514 ,      1
29/12/14 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,         25 ,      1
26/12/14 ,   25.27 ,   25.23 ,   25.27 ,   24.56 ,   24.56 ,       1695 ,      2
23/12/14 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,   25.28 ,        789 ,      1
22/12/14 ,   25.28 ,   25.16 ,   25.28 ,   25.09 ,   25.09 ,       1596 ,      5
17/12/14 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,         10 ,      1
16/12/14 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,         17 ,      1
15/12/14 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,   24.91 ,        277 ,      2
09/12/14 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,        107 ,      2
05/12/14 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,          2 ,      1
04/12/14 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,         51 ,      1
03/12/14 ,   23.91 ,   24.21 ,   25.28 ,   23.81 ,   24.52 ,       1594 ,      9
02/12/14 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,   24.52 ,       1071 ,      4
01/12/14 ,   24.91 ,   24.86 ,   24.91 ,   24.31 ,   24.31 ,       1476 ,      4
27/11/14 ,   24.53 ,   24.31 ,   24.53 ,   23.91 ,   23.91 ,       5442 ,      6
25/11/14 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,          5 ,      2
21/11/14 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,   23.79 ,        258 ,      1
19/11/14 ,   23.91 ,   23.91 ,   23.91 ,   23.61 ,   23.61 ,       2602 ,      4
18/11/14 ,   23.91 ,   23.64 ,   23.91 ,   23.62 ,   23.63 ,       2512 ,     12
17/11/14 ,   23.62 ,   23.82 ,   25.09 ,   23.56 ,   25.09 ,        290 ,      8
12/11/14 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,   26.25 ,       1297 ,      2
11/11/14 ,   23.21 ,   23.26 ,   23.91 ,   23.21 ,   23.91 ,       2103 ,      7
10/11/14 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,          2 ,      1
07/11/14 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,   25.09 ,        240 ,      3
06/11/14 ,   23.94 ,   23.93 ,   23.94 ,   23.93 ,   23.93 ,        526 ,      3
04/11/14 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,   23.94 ,        124 ,      3
31/10/14 ,   24.74 ,   24.66 ,   24.74 ,   23.34 ,   23.34 ,      27518 ,      6
30/10/14 ,   23.53 ,   23.51 ,   23.53 ,   23.51 ,   23.51 ,        170 ,      3
27/10/14 ,   24.82 ,   24.72 ,   24.82 ,   24.47 ,   24.47 ,        804 ,      3
22/10/14 ,   24.47 ,   24.47 ,   24.47 ,   24.47 ,   24.47 ,        397 ,      2
16/10/14 ,   24.47 ,   23.74 ,   25.19 ,   23.45 ,   23.45 ,        347 ,      5
15/10/14 ,   23.40 ,   23.45 ,   23.69 ,   23.39 ,   23.39 ,       1440 ,      7
13/10/14 ,   23.69 ,   23.68 ,   23.69 ,   23.39 ,   23.68 ,        434 ,      6
10/10/14 ,   23.34 ,   23.59 ,   23.69 ,   23.34 ,   23.34 ,        115 ,      3
09/10/14 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,   23.34 ,       1308 ,      1
08/10/14 ,   23.69 ,   23.69 ,   23.69 ,   23.69 ,   23.69 ,       1308 ,      3
06/10/14 ,   23.69 ,   23.69 ,   24.08 ,   23.69 ,   24.08 ,       1675 ,      4
02/10/14 ,   23.69 ,   23.69 ,   28.64 ,   23.67 ,   23.67 ,       1162 ,      9
01/10/14 ,   23.17 ,   23.23 ,   23.68 ,   23.00 ,   23.00 ,        526 ,      5
30/09/14 ,   23.23 ,   23.20 ,   23.58 ,   23.17 ,   23.17 ,       3297 ,     17
24/09/14 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,   25.24 ,          2 ,      1
23/09/14 ,   24.65 ,   24.64 ,   24.71 ,   24.14 ,   24.71 ,      11970 ,     28
18/09/14 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,   26.23 ,       1638 ,      2
17/09/14 ,   26.23 ,   26.11 ,   26.23 ,   26.03 ,   26.03 ,        590 ,      3
15/09/14 ,   26.03 ,   26.03 ,   26.03 ,   26.03 ,   26.03 ,          7 ,      1
11/09/14 ,   25.83 ,   25.28 ,   26.51 ,   24.31 ,   24.31 ,       3188 ,     25
10/09/14 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,        131 ,      1
03/09/14 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,       2632 ,      1
02/09/14 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,   26.59 ,        913 ,      6
01/09/14 ,   26.36 ,   26.36 ,   26.56 ,   26.36 ,   26.56 ,       1885 ,      5
28/08/14 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,         71 ,      1
25/08/14 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,   26.36 ,          2 ,      1
19/08/14 ,   27.33 ,   27.38 ,   28.46 ,   27.33 ,   28.46 ,       3292 ,      7
18/08/14 ,   27.33 ,   27.33 ,   27.33 ,   27.33 ,   27.33 ,        263 ,      2
15/08/14 ,   27.33 ,   27.33 ,   27.33 ,   27.33 ,   27.33 ,          5 ,      2
13/08/14 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,   26.97 ,        790 ,      1
12/08/14 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,   26.76 ,          2 ,      1
11/08/14 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,   26.56 ,        144 ,      1
08/08/14 ,   26.19 ,   26.32 ,   28.25 ,   26.19 ,   28.25 ,        126 ,      3
07/08/14 ,   28.05 ,   27.15 ,   28.46 ,   26.96 ,   28.46 ,       1948 ,     11
06/08/14 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,         71 ,      3
05/08/14 ,   28.46 ,   28.68 ,   28.84 ,   28.46 ,   28.84 ,        224 ,      4
04/08/14 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,   28.51 ,          2 ,      1
01/08/14 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,   29.76 ,         53 ,      2
31/07/14 ,   28.25 ,   28.52 ,   28.64 ,   28.25 ,   28.64 ,       2550 ,      6
30/07/14 ,   29.42 ,   29.65 ,   29.76 ,   29.42 ,   29.42 ,       3153 ,      5
29/07/14 ,   30.09 ,   30.08 ,   30.13 ,   29.42 ,   30.13 ,       3464 ,      9
28/07/14 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,         79 ,      3
24/07/14 ,   28.07 ,   28.17 ,   28.64 ,   27.88 ,   28.64 ,       1352 ,     12
23/07/14 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,         53 ,      2
22/07/14 ,   28.36 ,   30.06 ,   30.13 ,   28.29 ,   28.29 ,       3423 ,     15
21/07/14 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,         26 ,      2
18/07/14 ,   32.04 ,   30.35 ,   32.04 ,   28.30 ,   28.30 ,         29 ,      3
17/07/14 ,   29.42 ,   29.25 ,   29.42 ,   28.64 ,   28.64 ,         44 ,      6
15/07/14 ,   28.07 ,   28.21 ,   29.42 ,   28.07 ,   29.42 ,       2609 ,     26
14/07/14 ,   27.99 ,   29.28 ,   29.42 ,   27.99 ,   29.42 ,         63 ,      3
11/07/14 ,   27.91 ,   28.08 ,   29.56 ,   27.88 ,   27.88 ,       1385 ,     11
10/07/14 ,   27.88 ,   28.20 ,   30.56 ,   27.88 ,   28.25 ,       1550 ,     14
01/07/14 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,         26 ,      1
30/06/14 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,        440 ,      2
27/06/14 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,          7 ,      1
26/06/14 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,         13 ,      1
24/06/14 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,   29.99 ,      10534 ,     12
23/06/14 ,   29.99 ,   30.71 ,   30.72 ,   29.99 ,   30.72 ,       1241 ,      8
18/06/14 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,       1041 ,      1
16/06/14 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,   30.76 ,       1067 ,      1
11/06/14 ,   30.72 ,   31.80 ,   31.82 ,   30.72 ,   31.82 ,        742 ,      5
09/06/14 ,   32.20 ,   32.30 ,   32.38 ,   32.20 ,   32.38 ,        533 ,      2
05/06/14 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,         72 ,      1
04/06/14 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,   30.56 ,        319 ,      5
30/05/14 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,        258 ,      1
29/05/14 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,   29.68 ,          8 ,      2
27/05/14 ,   29.68 ,   30.27 ,   30.56 ,   29.68 ,   30.56 ,        153 ,      5
26/05/14 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,        377 ,      2
23/05/14 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,        269 ,      1
21/05/14 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,          2 ,      1
20/05/14 ,   31.36 ,   31.46 ,   31.53 ,   31.36 ,   31.53 ,         48 ,      2
16/05/14 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,   31.36 ,         26 ,      1
15/05/14 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,         40 ,      1
14/05/14 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,         32 ,      1
13/05/14 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,         10 ,      1
12/05/14 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,   30.06 ,        361 ,      4
06/05/14 ,   28.89 ,   28.89 ,   28.89 ,   28.89 ,   28.89 ,       2159 ,      3
30/04/14 ,   30.65 ,   30.06 ,   30.65 ,   29.73 ,   29.73 ,       1291 ,      6
29/04/14 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,   30.65 ,        100 ,      1
28/04/14 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,       1010 ,      2
25/04/14 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,        732 ,      2
24/04/14 ,   29.96 ,   30.08 ,   30.28 ,   29.96 ,   30.28 ,        561 ,      2
23/04/14 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,   29.90 ,        560 ,      3
22/04/14 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,       1964 ,      1
16/04/14 ,   27.81 ,   28.17 ,   28.53 ,   27.81 ,   28.07 ,       2065 ,      8
08/04/14 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,        953 ,      1
07/04/14 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,       1850 ,      2
04/04/14 ,   29.24 ,   28.69 ,   29.25 ,   28.53 ,   29.25 ,       4545 ,     17
03/04/14 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,         75 ,      1
27/03/14 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,        283 ,      1
26/03/14 ,   29.66 ,   30.12 ,   31.43 ,   29.66 ,   30.01 ,       2126 ,      9
19/03/14 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,   29.66 ,        368 ,      1
17/03/14 ,   29.66 ,   29.62 ,   29.66 ,   29.50 ,   29.50 ,        848 ,      2
13/03/14 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,   30.32 ,          2 ,      1
06/03/14 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,   30.01 ,       1413 ,      3
27/02/14 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,   29.79 ,          2 ,      1
18/02/14 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,         14 ,      1
14/02/14 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,         96 ,      3
13/02/14 ,   31.53 ,   31.51 ,   31.53 ,   25.23 ,   31.53 ,        621 ,      8
12/02/14 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,          2 ,      1
10/02/14 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,       1140 ,      3
07/02/14 ,   27.35 ,   26.11 ,   27.35 ,   25.96 ,   25.96 ,       1599 ,      7
06/02/14 ,   25.96 ,   26.21 ,   26.32 ,   25.96 ,   26.32 ,       1596 ,     13
04/02/14 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,   31.53 ,        570 ,      2
28/01/14 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,        288 ,      1
27/01/14 ,   28.41 ,   26.66 ,   28.41 ,   26.01 ,   26.01 ,       1096 ,      9
24/01/14 ,   27.71 ,   27.71 ,   27.77 ,   27.71 ,   27.77 ,        398 ,      3
17/01/14 ,   28.63 ,   28.63 ,   28.63 ,   28.59 ,   28.59 ,      29200 ,      3
15/01/14 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,   27.71 ,        577 ,      1
10/01/14 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,        288 ,      1
20/12/13 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,        436 ,      1
12/12/13 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,   28.54 ,       2908 ,      1
11/12/13 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,   28.53 ,         84 ,      1
09/12/13 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,   28.86 ,          2 ,      1
04/12/13 ,   28.17 ,   27.60 ,   28.17 ,   27.54 ,   27.54 ,        508 ,      4
29/11/13 ,   28.30 ,   28.30 ,   28.30 ,   28.30 ,   28.30 ,         76 ,      1
27/11/13 ,   28.98 ,   28.98 ,   28.98 ,   28.97 ,   28.97 ,        354 ,      4
26/11/13 ,   28.98 ,   28.15 ,   28.98 ,   27.28 ,   28.98 ,       1175 ,      6
14/11/13 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,       1979 ,      1
12/11/13 ,   28.98 ,   28.98 ,   28.98 ,   26.28 ,   28.98 ,       2671 ,      3
05/11/13 ,   29.67 ,   29.07 ,   29.67 ,   28.98 ,   28.98 ,        337 ,      2
04/11/13 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,   28.98 ,         29 ,      1
31/10/13 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,        341 ,      5
30/10/13 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,        164 ,      3
22/10/13 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,         76 ,      1
18/10/13 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,         79 ,      2
15/10/13 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,         14 ,      1
14/10/13 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,   28.84 ,         29 ,      1
04/10/13 ,   27.83 ,   28.06 ,   28.16 ,   27.82 ,   27.82 ,         64 ,      3
01/10/13 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,        478 ,      2
30/09/13 ,   30.44 ,   29.53 ,   30.44 ,   28.73 ,   28.73 ,       1597 ,      7
26/09/13 ,   28.73 ,   27.47 ,   28.73 ,   27.40 ,   27.71 ,        268 ,      6
25/09/13 ,   27.71 ,   27.51 ,   28.68 ,   27.40 ,   27.40 ,       1894 ,     14
23/09/13 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,   29.95 ,        147 ,      1
20/09/13 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,   30.44 ,         41 ,      1
18/09/13 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,         88 ,      3
17/09/13 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,        236 ,      2
16/09/13 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,        130 ,      4
13/09/13 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,         73 ,      1
12/09/13 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,   32.51 ,         17 ,      2
11/09/13 ,   31.44 ,   32.06 ,   32.44 ,   31.44 ,   32.44 ,        150 ,      5
10/09/13 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,   33.06 ,         14 ,      1
09/09/13 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,   31.16 ,        150 ,      2
03/09/13 ,   27.08 ,   26.72 ,   27.08 ,   26.32 ,   26.32 ,          5 ,      2
28/08/13 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,        284 ,      2
26/08/13 ,   33.90 ,   33.91 ,   33.91 ,   33.90 ,   33.91 ,       1840 ,      6
22/08/13 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,        233 ,      3
21/08/13 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,          2 ,      1
20/08/13 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,   33.75 ,          2 ,      1
19/08/13 ,   33.75 ,   33.75 ,   33.75 ,   33.74 ,   33.74 ,        388 ,      3
16/08/13 ,   33.11 ,   30.81 ,   33.11 ,   28.68 ,   28.68 ,        227 ,      6
15/08/13 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,          8 ,      1
14/08/13 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,        399 ,      4
13/08/13 ,   27.37 ,   27.66 ,   28.68 ,   27.37 ,   28.68 ,        275 ,      7
09/08/13 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,   27.37 ,        763 ,     10