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

06/03/26 ,   84.00 ,   82.80 ,   84.43 ,   82.34 ,   83.52 ,      22828 ,    355
05/03/26 ,   84.50 ,   83.90 ,   84.60 ,   82.69 ,   84.09 ,       7212 ,    162
04/03/26 ,   83.30 ,   83.98 ,   84.75 ,   83.30 ,   84.10 ,      49815 ,    715
03/03/26 ,   85.00 ,   84.31 ,   85.00 ,   83.04 ,   83.53 ,      32144 ,    785
02/03/26 ,   82.70 ,   82.69 ,   83.47 ,   81.55 ,   81.55 ,      33766 ,   1020
27/02/26 ,   81.55 ,   81.28 ,   81.86 ,   80.57 ,   81.00 ,      12484 ,    244
26/02/26 ,   81.45 ,   81.41 ,   82.39 ,   80.47 ,   81.99 ,      31329 ,    350
25/02/26 ,   80.30 ,   80.25 ,   80.93 ,   79.00 ,   79.09 ,      28009 ,    322
24/02/26 ,   79.09 ,   79.10 ,   79.99 ,   78.28 ,   79.00 ,      17453 ,    213
23/02/26 ,   79.04 ,   79.75 ,   82.77 ,   78.82 ,   82.30 ,      41887 ,   1096
20/02/26 ,   83.20 ,   83.15 ,   83.60 ,   82.77 ,   83.60 ,      20305 ,    309
19/02/26 ,   83.14 ,   83.25 ,   84.79 ,   82.70 ,   84.79 ,       9827 ,    159
18/02/26 ,   83.95 ,   84.00 ,   84.60 ,   82.35 ,   82.35 ,      16737 ,    247
13/02/26 ,   82.35 ,   82.90 ,   84.99 ,   81.91 ,   84.51 ,      28330 ,    574
12/02/26 ,   84.55 ,   84.95 ,   85.95 ,   84.54 ,   84.81 ,       3967 ,    231
11/02/26 ,   84.80 ,   85.23 ,   85.80 ,   84.73 ,   85.64 ,      23536 ,    254
10/02/26 ,   85.65 ,   85.28 ,   85.80 ,   84.16 ,   85.00 ,      10462 ,   1521
09/02/26 ,   84.29 ,   84.74 ,   86.50 ,   83.94 ,   86.39 ,      15814 ,    494
06/02/26 ,   85.73 ,   86.04 ,   86.92 ,   85.25 ,   86.92 ,       8294 ,    239
05/02/26 ,   86.99 ,   87.05 ,   87.89 ,   84.89 ,   84.89 ,      55816 ,    187
04/02/26 ,   86.03 ,   86.10 ,   87.57 ,   84.93 ,   87.57 ,      38944 ,    407
03/02/26 ,   87.58 ,   87.18 ,   87.98 ,   85.88 ,   87.98 ,      34607 ,    423
02/02/26 ,   88.09 ,   87.27 ,   88.09 ,   84.45 ,   84.74 ,      54526 ,   2854
30/01/26 ,   84.44 ,   85.05 ,   86.77 ,   84.19 ,   86.77 ,      14283 ,    270
29/01/26 ,   85.90 ,   85.08 ,   86.45 ,   83.70 ,   85.38 ,      23089 ,    365
28/01/26 ,   84.51 ,   84.57 ,   85.30 ,   83.89 ,   83.89 ,      30143 ,    675
27/01/26 ,   85.34 ,   85.24 ,   86.73 ,   84.12 ,   86.30 ,      21021 ,    334
26/01/26 ,   86.20 ,   86.14 ,   87.54 ,   85.65 ,   86.89 ,      22300 ,    238
23/01/26 ,   86.24 ,   86.25 ,   86.66 ,   85.77 ,   86.19 ,      45579 ,    235
22/01/26 ,   86.39 ,   86.48 ,   87.12 ,   85.73 ,   86.51 ,      62781 ,    323
21/01/26 ,   85.91 ,   86.70 ,   87.75 ,   85.91 ,   87.75 ,      26147 ,    176
20/01/26 ,   86.88 ,   87.67 ,   87.91 ,   86.41 ,   87.89 ,      38294 ,   2059
19/01/26 ,   87.34 ,   88.48 ,   89.84 ,   87.34 ,   89.84 ,       4988 ,    152
16/01/26 ,   87.39 ,   88.06 ,   88.60 ,   87.39 ,   87.95 ,       8193 ,    470
15/01/26 ,   87.33 ,   87.96 ,   89.23 ,   87.33 ,   87.55 ,      21352 ,    172
14/01/26 ,   88.78 ,   87.97 ,   88.95 ,   86.96 ,   87.89 ,      10082 ,   1101
13/01/26 ,   87.89 ,   88.24 ,   92.32 ,   87.07 ,   92.32 ,      43650 ,    569
12/01/26 ,   92.32 ,   92.04 ,   92.80 ,   90.63 ,   92.80 ,       6139 ,    184
09/01/26 ,   93.43 ,   93.93 ,   95.02 ,   93.36 ,   94.37 ,      11887 ,    307
08/01/26 ,   94.24 ,   94.87 ,   96.14 ,   94.05 ,   96.14 ,      17922 ,    898
07/01/26 ,   95.18 ,   95.65 ,   96.57 ,   93.88 ,   93.88 ,       4882 ,    236
06/01/26 ,   95.57 ,   95.46 ,   96.10 ,   94.61 ,   94.69 ,       5340 ,    103
05/01/26 ,   94.68 ,   93.82 ,   96.48 ,   93.08 ,   93.19 ,      32760 ,    213
02/01/26 ,   92.81 ,   93.22 ,   96.38 ,   92.81 ,   96.38 ,      42363 ,   1377
30/12/25 ,   96.63 ,   97.13 ,   99.39 ,   96.63 ,   99.39 ,       7994 ,    123
29/12/25 ,   99.39 ,   98.62 ,   99.39 ,   97.40 ,   97.40 ,       8333 ,    896
26/12/25 ,   99.39 ,   98.64 ,   99.39 ,   97.74 ,   98.21 ,       4672 ,    121
23/12/25 ,   97.23 ,   97.88 ,   98.84 ,   97.23 ,   98.84 ,      13318 ,    101
22/12/25 ,   97.93 ,   97.84 ,   98.77 ,   96.28 ,   96.28 ,       4483 ,    109
19/12/25 ,   94.90 ,   95.71 ,   96.36 ,   94.90 ,   95.66 ,       7543 ,    205
18/12/25 ,   95.18 ,   95.34 ,   95.83 ,   94.78 ,   95.08 ,       6627 ,     86
17/12/25 ,   94.12 ,   94.89 ,   95.60 ,   93.03 ,   93.03 ,      11877 ,   1382
16/12/25 ,   93.30 ,   94.12 ,   94.88 ,   93.30 ,   94.88 ,       5308 ,     56
15/12/25 ,   93.18 ,   93.68 ,   97.12 ,   92.81 ,   93.93 ,      26827 ,    424
12/12/25 ,   92.99 ,   93.74 ,   94.29 ,   92.60 ,   93.83 ,      21685 ,    161
11/12/25 ,   93.17 ,   92.42 ,   93.49 ,   89.13 ,   89.39 ,      19976 ,    330
10/12/25 ,   88.64 ,   89.39 ,   89.91 ,   88.64 ,   89.88 ,       4716 ,    113
09/12/25 ,   88.58 ,   88.89 ,   89.66 ,   88.29 ,   88.50 ,      11863 ,     90
08/12/25 ,   88.39 ,   88.45 ,   90.12 ,   88.08 ,   88.33 ,      11340 ,    126
05/12/25 ,   90.14 ,   89.44 ,   90.88 ,   86.57 ,   87.61 ,      12160 ,    212
04/12/25 ,   86.74 ,   86.95 ,   88.87 ,   86.02 ,   88.87 ,      35256 ,    249
03/12/25 ,   89.03 ,   87.90 ,   89.03 ,   86.91 ,   86.91 ,      13665 ,    192
02/12/25 ,   87.59 ,   87.90 ,   88.72 ,   87.37 ,   88.29 ,       5378 ,    139
01/12/25 ,   87.97 ,   88.70 ,   89.30 ,   87.97 ,   88.64 ,       6709 ,    154
28/11/25 ,   88.39 ,   88.91 ,   89.39 ,   88.39 ,   89.15 ,       5688 ,    101
27/11/25 ,   88.39 ,   89.45 ,   91.12 ,   87.89 ,   88.90 ,       2562 ,    270
26/11/25 ,   89.89 ,   89.39 ,   90.23 ,   88.99 ,   89.52 ,      16830 ,     76
25/11/25 ,   89.52 ,   89.31 ,   90.13 ,   85.98 ,   85.98 ,      23744 ,    305
24/11/25 ,   87.74 ,   88.40 ,   89.35 ,   87.74 ,   89.35 ,       3573 ,    166
21/11/25 ,   87.89 ,   88.72 ,   89.29 ,   86.48 ,   86.48 ,      14473 ,    155
19/11/25 ,   85.61 ,   85.62 ,   86.37 ,   85.10 ,   85.46 ,       6139 ,    229
18/11/25 ,   85.46 ,   85.12 ,   87.07 ,   84.52 ,   87.07 ,      25107 ,    588
17/11/25 ,   86.20 ,   87.06 ,   88.25 ,   86.20 ,   88.17 ,       4258 ,    151
14/11/25 ,   86.89 ,   87.38 ,   89.18 ,   86.89 ,   88.89 ,       9758 ,    356
13/11/25 ,   88.39 ,   89.53 ,   89.99 ,   88.39 ,   89.29 ,      11815 ,     95
12/11/25 ,   89.64 ,   90.18 ,   91.07 ,   89.07 ,   89.99 ,      11887 ,    128
11/11/25 ,   89.02 ,   88.41 ,   91.67 ,   87.58 ,   89.21 ,       6237 ,    228
10/11/25 ,   88.33 ,   89.17 ,   89.97 ,   88.33 ,   89.97 ,      26363 ,    283
07/11/25 ,   89.07 ,   89.66 ,   90.27 ,   89.07 ,   89.38 ,       9166 ,    122
06/11/25 ,   89.38 ,   89.62 ,   90.63 ,   89.09 ,   90.60 ,       8691 ,    186
05/11/25 ,   90.59 ,   90.62 ,   91.63 ,   89.76 ,   89.76 ,       5838 ,    118
04/11/25 ,   91.22 ,   90.97 ,   91.55 ,   89.94 ,   90.74 ,      11000 ,    299
03/11/25 ,   89.37 ,   90.27 ,   91.38 ,   89.37 ,   90.84 ,      19099 ,    451
31/10/25 ,   90.33 ,   91.08 ,   92.14 ,   90.33 ,   91.24 ,       3002 ,    200
30/10/25 ,   91.66 ,   92.79 ,   93.76 ,   91.49 ,   91.49 ,       5703 ,    175
29/10/25 ,   91.06 ,   91.55 ,   93.46 ,   90.38 ,   92.99 ,      85273 ,   2197
28/10/25 ,   92.99 ,   92.91 ,   93.86 ,   92.66 ,   93.57 ,      16058 ,    187
27/10/25 ,   92.64 ,   93.63 ,   93.72 ,   92.62 ,   93.26 ,      19753 ,    154
24/10/25 ,   92.86 ,   93.17 ,   95.15 ,   92.69 ,   95.15 ,       5689 ,    378
23/10/25 ,   94.69 ,   92.95 ,   94.69 ,   92.58 ,   92.78 ,      13043 ,    249
22/10/25 ,   94.68 ,   93.33 ,   94.68 ,   92.85 ,   93.05 ,       1471 ,    220
21/10/25 ,   92.27 ,   93.19 ,   93.87 ,   92.17 ,   93.69 ,       6130 ,    409
20/10/25 ,   92.76 ,   91.36 ,   93.80 ,   90.96 ,   93.80 ,      13784 ,    105
17/10/25 ,   92.96 ,   92.35 ,   92.96 ,   90.77 ,   90.77 ,       7150 ,    188
16/10/25 ,   90.76 ,   92.04 ,   95.75 ,   90.76 ,   95.75 ,       6830 ,    507
15/10/25 ,   94.56 ,   94.41 ,   95.30 ,   93.68 ,   93.68 ,       4329 ,    504
14/10/25 ,   94.71 ,   95.14 ,   95.80 ,   92.76 ,   92.76 ,      10019 ,    292
13/10/25 ,   94.26 ,   93.81 ,   94.96 ,   92.99 ,   94.00 ,      10567 ,    146
10/10/25 ,   93.46 ,   94.54 ,   95.55 ,   93.15 ,   94.65 ,      12755 ,    255
09/10/25 ,   92.56 ,   92.93 ,   94.46 ,   92.56 ,   94.46 ,       2436 ,    212
08/10/25 ,   94.01 ,   94.07 ,   95.04 ,   93.55 ,   95.04 ,       3031 ,    290
07/10/25 ,   94.34 ,   93.77 ,   94.34 ,   92.68 ,   94.33 ,      13456 ,    338
06/10/25 ,   93.33 ,   92.65 ,   94.33 ,   91.18 ,   94.33 ,       4884 ,   1268
03/10/25 ,   93.46 ,   93.37 ,   93.98 ,   92.05 ,   92.27 ,       6984 ,    311
02/10/25 ,   91.93 ,   91.91 ,   92.49 ,   91.14 ,   91.14 ,      18808 ,   1917
01/10/25 ,   92.33 ,   92.38 ,   92.85 ,   90.32 ,   91.12 ,      40956 ,   2281
30/09/25 ,   90.37 ,   90.88 ,   91.77 ,   89.34 ,   89.34 ,       5932 ,    134
29/09/25 ,   91.16 ,   90.05 ,   91.16 ,   89.00 ,   90.17 ,      10498 ,    124
26/09/25 ,   89.57 ,   89.86 ,   90.58 ,   89.57 ,   89.77 ,       6333 ,    196
25/09/25 ,   89.37 ,   89.85 ,   90.38 ,   89.29 ,   89.29 ,       8552 ,    288
24/09/25 ,   89.67 ,   89.93 ,   90.21 ,   89.49 ,   89.49 ,       3545 ,    277
23/09/25 ,   88.58 ,   89.31 ,   91.70 ,   88.58 ,   90.20 ,      32454 ,    288
22/09/25 ,   91.86 ,   91.53 ,   91.87 ,   90.19 ,   90.27 ,      11946 ,    158
19/09/25 ,   91.01 ,   90.41 ,   91.01 ,   89.70 ,   89.70 ,      16034 ,    230
18/09/25 ,   89.70 ,   90.42 ,   91.87 ,   89.70 ,   91.87 ,       5635 ,    135
17/09/25 ,   91.12 ,   90.90 ,   91.42 ,   89.48 ,   89.48 ,      13168 ,    382
16/09/25 ,   89.48 ,   89.53 ,   90.07 ,   88.28 ,   89.73 ,      45063 ,   2039
15/09/25 ,   89.57 ,   89.84 ,   90.98 ,   89.57 ,   90.29 ,      21445 ,    216
12/09/25 ,   90.95 ,   91.19 ,   92.14 ,   90.56 ,   91.93 ,       5625 ,   1189
11/09/25 ,   92.53 ,   91.72 ,   92.53 ,   90.72 ,   91.39 ,      21756 ,    273
10/09/25 ,   90.86 ,   91.44 ,   93.08 ,   90.64 ,   92.74 ,       9766 ,    427
09/09/25 ,   92.74 ,   93.14 ,   93.81 ,   92.44 ,   93.81 ,       2048 ,     64
08/09/25 ,   92.87 ,   92.94 ,   93.36 ,   92.28 ,   92.86 ,       3062 ,    167
05/09/25 ,   93.24 ,   93.09 ,   94.72 ,   91.56 ,   94.66 ,      29173 ,   1081
04/09/25 ,   94.66 ,   95.18 ,   96.00 ,   94.66 ,   95.16 ,       7493 ,     85
03/09/25 ,   94.56 ,   94.87 ,   95.57 ,   94.44 ,   95.57 ,       1629 ,    208
02/09/25 ,   95.36 ,   95.17 ,   95.98 ,   94.37 ,   95.22 ,      10550 ,    563
01/09/25 ,   94.37 ,   93.94 ,   96.45 ,   91.06 ,   96.45 ,      26517 ,    944
29/08/25 ,   96.45 ,   95.22 ,   96.45 ,   94.40 ,   94.66 ,       5343 ,     79
28/08/25 ,   93.76 ,   94.25 ,   95.16 ,   93.76 ,   93.97 ,       2242 ,    411
27/08/25 ,   94.49 ,   94.88 ,   96.03 ,   94.49 ,   94.89 ,      15414 ,    231
26/08/25 ,   94.51 ,   94.77 ,   95.43 ,   92.51 ,   92.51 ,       9358 ,    170
25/08/25 ,   93.96 ,   94.32 ,   94.79 ,   93.96 ,   94.26 ,       3621 ,     53
22/08/25 ,   94.25 ,   94.69 ,   95.48 ,   93.94 ,   94.24 ,      16790 ,    485
21/08/25 ,   93.22 ,   93.80 ,   95.34 ,   93.12 ,   95.34 ,       3273 ,    176
20/08/25 ,   92.87 ,   94.09 ,   95.01 ,   92.87 ,   95.01 ,      10798 ,    255
19/08/25 ,   94.26 ,   93.96 ,   94.61 ,   93.44 ,   93.62 ,       8778 ,    124
18/08/25 ,   92.28 ,   92.56 ,   93.08 ,   92.28 ,   92.95 ,       9582 ,     83
15/08/25 ,   92.95 ,   92.83 ,   93.60 ,   91.09 ,   91.09 ,       8013 ,    415
14/08/25 ,   92.96 ,   92.79 ,   93.52 ,   92.05 ,   92.66 ,       6496 ,    112
13/08/25 ,   92.66 ,   91.78 ,   92.66 ,   90.60 ,   90.60 ,      13429 ,    247
12/08/25 ,   89.77 ,   90.27 ,   91.16 ,   89.77 ,   90.65 ,      14523 ,    577
11/08/25 ,   90.65 ,   90.93 ,   91.65 ,   90.65 ,   90.65 ,       5048 ,     97
08/08/25 ,   90.65 ,   90.62 ,   91.28 ,   89.91 ,   90.50 ,      14566 ,   1601
07/08/25 ,   89.42 ,   90.74 ,   92.85 ,   89.21 ,   92.15 ,      15412 ,   2073
06/08/25 ,   91.76 ,   92.30 ,   93.17 ,   91.53 ,   93.15 ,      39724 ,    168
05/08/25 ,   92.97 ,   92.50 ,   94.04 ,   91.99 ,   93.70 ,      19968 ,   1770
04/08/25 ,   93.17 ,   93.98 ,   94.74 ,   93.17 ,   93.63 ,       2792 ,    120
01/08/25 ,   93.16 ,   93.99 ,   95.56 ,   93.16 ,   95.56 ,      10615 ,    358
31/07/25 ,   95.59 ,   97.52 ,   98.57 ,   95.59 ,   96.64 ,       2678 ,     99
30/07/25 ,   96.44 ,   98.62 ,   99.49 ,   95.72 ,   95.74 ,       5305 ,    316
29/07/25 ,   95.74 ,   97.83 ,   99.60 ,   95.74 ,   98.63 ,      13450 ,   1168
28/07/25 ,   99.42 ,   99.23 ,   99.94 ,   98.86 ,   98.86 ,      11411 ,    268
25/07/25 ,   98.28 ,   98.47 ,   99.22 ,   97.33 ,   98.80 ,       5808 ,   1155
24/07/25 ,   98.33 ,   98.15 ,   98.34 ,   97.47 ,   97.47 ,      97333 ,   1530
23/07/25 ,   97.10 ,   97.78 ,   98.27 ,   97.10 ,   97.63 ,       5021 ,   1724
22/07/25 ,   97.18 ,   97.40 ,   98.58 ,   96.99 ,   98.12 ,       8260 ,    608
21/07/25 ,   97.18 ,   97.80 ,   98.07 ,   96.68 ,   97.60 ,       8396 ,    280
18/07/25 ,   98.12 ,   96.55 ,   98.12 ,   95.84 ,   96.54 ,       6589 ,    231
17/07/25 ,   95.91 ,   96.62 ,   97.79 ,   95.91 ,   95.98 ,        841 ,     48
16/07/25 ,   96.17 ,   96.96 ,   97.35 ,   96.17 ,   96.79 ,       3221 ,    378
15/07/25 ,   96.00 ,   96.39 ,   97.63 ,   96.00 ,   97.63 ,       6732 ,    609
14/07/25 ,   97.40 ,   97.40 ,   97.78 ,   95.72 ,   96.02 ,      68645 ,    507
11/07/25 ,   96.01 ,   96.10 ,   98.23 ,   95.13 ,   97.73 ,       6515 ,   1025
10/07/25 ,   97.83 ,   98.55 ,   99.06 ,   96.89 ,   96.89 ,      20414 ,   2150
09/07/25 ,   98.28 ,   97.29 ,   98.28 ,   96.23 ,   96.29 ,       6194 ,     97
08/07/25 ,   96.54 ,   96.86 ,   97.63 ,   96.00 ,   97.63 ,       4380 ,    125
07/07/25 ,   97.63 ,   97.10 ,   98.62 ,   96.48 ,   98.62 ,      13566 ,    970
04/07/25 ,   98.62 ,   98.16 ,   99.72 ,   95.77 ,   97.37 ,       4555 ,    742
03/07/25 ,   96.97 ,   96.74 ,   97.32 ,   95.44 ,   95.44 ,       2739 ,    116
02/07/25 ,   95.44 ,   95.27 ,   97.11 ,   94.90 ,   96.56 ,      12293 ,    496
01/07/25 ,   97.13 ,   96.67 ,   97.36 ,   94.61 ,   94.61 ,      12854 ,    332
30/06/25 ,   96.56 ,   96.04 ,   96.56 ,   95.17 ,   96.09 ,      27244 ,    949
27/06/25 ,   95.14 ,   95.48 ,   95.98 ,   94.46 ,   94.69 ,      68738 ,    270
26/06/25 ,   94.25 ,   94.71 ,   95.55 ,   93.93 ,   95.25 ,       7994 ,    121
25/06/25 ,   95.64 ,   96.41 ,   97.23 ,   95.64 ,   96.85 ,       7014 ,    103
24/06/25 ,   96.85 ,   96.48 ,   97.31 ,   95.13 ,   95.13 ,      27048 ,   3171
23/06/25 ,   93.15 ,   93.63 ,   94.48 ,   92.57 ,   93.13 ,      11187 ,   2029
20/06/25 ,   93.13 ,   92.86 ,   93.65 ,   91.76 ,   93.65 ,      15848 ,    171
18/06/25 ,   92.76 ,   94.78 ,   98.69 ,   92.76 ,   98.69 ,      23664 ,    284
17/06/25 ,   97.71 ,   97.31 ,   98.37 ,   96.20 ,   97.13 ,      31066 ,    111
16/06/25 ,   97.34 ,   98.06 ,   98.94 ,   97.13 ,   97.43 ,      25912 ,   2137
13/06/25 ,   97.43 ,   97.41 ,  103.80 ,   95.44 ,  103.80 ,      30594 ,    794
12/06/25 ,  103.17 ,  102.74 ,  103.85 ,  102.10 ,  103.85 ,       2311 ,    215
11/06/25 ,  103.86 ,  103.08 ,  103.86 ,  102.38 ,  103.44 ,        701 ,     44
10/06/25 ,  102.10 ,  102.49 ,  103.13 ,  101.35 ,  101.35 ,       5448 ,    212
09/06/25 ,  101.12 ,  102.07 ,  103.85 ,  100.83 ,  103.85 ,       3029 ,    380
06/06/25 ,  103.28 ,  103.18 ,  103.81 ,  101.15 ,  101.15 ,      14861 ,   1563
05/06/25 ,  101.15 ,  102.86 ,  103.83 ,  101.15 ,  103.83 ,       2720 ,     67
04/06/25 ,  103.12 ,  103.44 ,  103.83 ,  102.14 ,  102.14 ,       2271 ,    253
03/06/25 ,  102.27 ,  102.50 ,  104.01 ,  102.22 ,  103.57 ,      13662 ,     82
02/06/25 ,  104.09 ,  103.45 ,  104.31 ,  102.06 ,  104.31 ,       9296 ,    186
30/05/25 ,  104.31 ,  103.67 ,  104.33 ,  102.14 ,  102.14 ,      15574 ,    925
29/05/25 ,  102.76 ,  101.72 ,  102.76 ,  101.12 ,  101.82 ,       8990 ,    457
28/05/25 ,  102.22 ,  102.23 ,  102.62 ,  101.46 ,  101.96 ,       9125 ,     69
27/05/25 ,  100.92 ,  100.70 ,  101.26 ,   99.70 ,  100.89 ,       5666 ,     85
26/05/25 ,  102.65 ,  100.88 ,  102.65 ,   99.59 ,  101.72 ,      15336 ,    213
23/05/25 ,  101.60 ,  100.40 ,  101.60 ,   99.66 ,  100.88 ,       4542 ,     72
22/05/25 ,  101.60 ,  100.24 ,  101.60 ,  100.10 ,  100.62 ,      16577 ,     89
21/05/25 ,  100.62 ,  101.97 ,  103.32 ,  100.62 ,  103.32 ,       1706 ,     86
20/05/25 ,  103.32 ,  103.46 ,  103.81 ,  103.14 ,  103.62 ,       2002 ,    371
19/05/25 ,  104.49 ,  103.55 ,  104.49 ,  102.44 ,  102.44 ,       6416 ,   2526
16/05/25 ,  102.14 ,  103.19 ,  103.58 ,  102.10 ,  102.82 ,       6165 ,    177
15/05/25 ,  103.49 ,  101.69 ,  103.49 ,   99.42 ,  100.34 ,      17344 ,    161
14/05/25 ,  100.36 ,   99.40 ,  100.36 ,   99.10 ,   99.59 ,      31915 ,    189
13/05/25 ,   99.28 ,   99.91 ,  101.52 ,   98.79 ,  101.52 ,       8780 ,    216
12/05/25 ,  101.09 ,  100.23 ,  102.18 ,   99.26 ,  100.25 ,       5243 ,    201
09/05/25 ,   99.71 ,   99.01 ,   99.96 ,   98.35 ,   98.51 ,       9305 ,    408
08/05/25 ,   98.53 ,   99.27 ,  100.39 ,   98.53 ,  100.39 ,       2107 ,     75
07/05/25 ,  100.07 ,   99.69 ,  100.29 ,   98.80 ,   99.51 ,       1389 ,     82
06/05/25 ,   98.51 ,   98.98 ,   99.41 ,   98.51 ,   99.25 ,       7086 ,     96
05/05/25 ,   98.27 ,   98.97 ,   99.39 ,   96.97 ,   97.02 ,       5051 ,    930
02/05/25 ,   98.58 ,   97.70 ,   98.58 ,   97.23 ,   97.28 ,      17908 ,   1127
30/04/25 ,   97.28 ,   96.42 ,   97.28 ,   93.83 ,   97.11 ,       5272 ,    329
29/04/25 ,   97.11 ,   95.55 ,   97.11 ,   93.14 ,   93.14 ,       9877 ,    114
28/04/25 ,   95.04 ,   94.81 ,   95.42 ,   93.33 ,   93.37 ,      10687 ,    116
25/04/25 ,   95.73 ,   94.67 ,   96.24 ,   94.04 ,   96.24 ,       4361 ,    141
24/04/25 ,   95.29 ,   94.82 ,   95.34 ,   93.69 ,   94.34 ,      11584 ,    131
23/04/25 ,   95.34 ,   95.55 ,   96.90 ,   94.79 ,   96.90 ,      31496 ,    134
22/04/25 ,   94.75 ,   94.11 ,   94.75 ,   92.13 ,   93.62 ,       5423 ,    113
17/04/25 ,   95.53 ,   95.81 ,   97.59 ,   95.38 ,   96.44 ,      19719 ,    104
16/04/25 ,   96.44 ,   96.31 ,   98.31 ,   95.92 ,   97.05 ,      21140 ,    121
15/04/25 ,   98.00 ,   98.56 ,   99.51 ,   97.56 ,   99.51 ,       1250 ,     75
14/04/25 ,   97.25 ,   97.79 ,   98.39 ,   97.19 ,   97.66 ,       1914 ,     96
11/04/25 ,   96.91 ,   96.99 ,   98.08 ,   94.39 ,   95.37 ,      10000 ,    293
10/04/25 ,   97.32 ,   94.58 ,   97.32 ,   93.20 ,   95.26 ,      33382 ,    196
09/04/25 ,   95.13 ,   93.56 ,   96.53 ,   91.34 ,   91.34 ,      17657 ,    145
08/04/25 ,   91.05 ,   94.96 ,   95.93 ,   91.05 ,   93.15 ,      37563 ,    267
07/04/25 ,   89.78 ,   90.86 ,   92.57 ,   87.79 ,   89.96 ,      25148 ,    420
04/04/25 ,   90.10 ,   93.04 ,   95.95 ,   90.10 ,   94.53 ,       6677 ,    462
03/04/25 ,   94.54 ,   94.42 ,   97.45 ,   92.82 ,   97.45 ,      11791 ,    154
02/04/25 ,   97.77 ,   97.31 ,   98.49 ,   97.04 ,   98.49 ,       2726 ,     79
01/04/25 ,   97.52 ,   99.19 ,   99.51 ,   96.77 ,   97.92 ,     183052 ,    349
31/03/25 ,   98.29 ,   98.68 ,   99.62 ,   95.60 ,   97.49 ,      14800 ,    188
28/03/25 ,   97.80 ,   98.18 ,  100.62 ,   97.76 ,  100.43 ,      25726 ,    108
27/03/25 ,   99.95 ,  100.01 ,  100.11 ,   98.34 ,   99.50 ,      14122 ,     83
26/03/25 ,   98.56 ,   98.37 ,   98.98 ,   97.67 ,   98.47 ,       5855 ,    232
25/03/25 ,   98.00 ,   97.11 ,   98.24 ,   96.74 ,   98.24 ,      54837 ,    169
24/03/25 ,   97.48 ,   98.21 ,   98.71 ,   96.25 ,   96.26 ,      28897 ,   1690
21/03/25 ,   95.37 ,   95.74 ,   96.53 ,   95.37 ,   95.71 ,       9515 ,    123
20/03/25 ,   94.56 ,   95.17 ,   96.39 ,   93.62 ,   93.62 ,      77645 ,    243
19/03/25 ,   95.04 ,   94.80 ,   95.64 ,   94.15 ,   94.15 ,      17542 ,    174
18/03/25 ,   93.89 ,   94.11 ,   94.80 ,   93.50 ,   93.70 ,       2705 ,   1012
17/03/25 ,   93.74 ,   94.42 ,   95.00 ,   93.40 ,   93.96 ,      26371 ,    613
14/03/25 ,   93.96 ,   94.44 ,   96.77 ,   93.40 ,   96.77 ,      35285 ,    157
13/03/25 ,   94.34 ,   95.36 ,   96.98 ,   94.34 ,   95.91 ,      11083 ,    339
12/03/25 ,   95.91 ,   95.66 ,   97.59 ,   94.94 ,   95.24 ,      33409 ,    107
11/03/25 ,   96.03 ,   96.64 ,   98.55 ,   95.85 ,   98.05 ,       3297 ,    162
10/03/25 ,   98.96 ,   98.87 ,  100.36 ,   97.54 ,  100.36 ,      31175 ,    364
07/03/25 ,   98.67 ,   98.85 ,   99.79 ,   97.53 ,   99.50 ,       4466 ,    118
06/03/25 ,   98.02 ,   98.58 ,  100.43 ,   97.96 ,  100.01 ,      43710 ,    237
05/03/25 ,  100.51 ,  101.16 ,  101.79 ,  100.51 ,  101.59 ,      12461 ,    113
28/02/25 ,  105.48 ,  104.74 ,  105.98 ,  102.41 ,  102.41 ,      22414 ,    546
27/02/25 ,  102.50 ,  103.22 ,  104.63 ,  100.03 ,  100.03 ,       6687 ,    151
26/02/25 ,  100.53 ,  100.81 ,  101.51 ,   99.28 ,   99.28 ,       7382 ,    148
25/02/25 ,   99.51 ,  100.34 ,  101.22 ,   99.29 ,   99.48 ,      11744 ,    113
24/02/25 ,   99.53 ,   99.64 ,  100.51 ,   99.05 ,  100.48 ,       9265 ,     93
21/02/25 ,   99.78 ,   99.48 ,  100.01 ,   99.01 ,   99.33 ,       1699 ,    229
20/02/25 ,   98.81 ,   99.59 ,  101.20 ,   98.81 ,  101.20 ,       2162 ,    132
19/02/25 ,  101.49 ,  100.98 ,  101.60 ,   99.99 ,   99.99 ,       2120 ,    171
18/02/25 ,   99.99 ,  100.35 ,  100.90 ,   99.99 ,  100.45 ,       2005 ,     79
17/02/25 ,  100.45 ,  100.09 ,  101.15 ,   99.77 ,  100.84 ,       1045 ,     94
14/02/25 ,   99.83 ,  100.56 ,  102.18 ,   99.83 ,  102.18 ,      19267 ,    573
13/02/25 ,  102.18 ,  101.33 ,  102.18 ,   99.83 ,   99.83 ,       5569 ,    170
12/02/25 ,  101.00 ,  100.22 ,  101.00 ,   99.63 ,  100.33 ,       9848 ,   2204
11/02/25 ,  100.33 ,  100.02 ,  101.23 ,   99.05 ,  101.23 ,      78951 ,    531
10/02/25 ,  100.72 ,  100.47 ,  101.17 ,   99.57 ,  100.93 ,       2043 ,     88
07/02/25 ,   99.81 ,  100.05 ,  100.40 ,   98.98 ,   99.82 ,       4990 ,    375
06/02/25 ,   98.98 ,   99.38 ,  101.39 ,   98.98 ,  100.30 ,      79710 ,   1198
05/02/25 ,  100.29 ,   99.97 ,  100.80 ,   98.40 ,   98.41 ,       8643 ,    146
04/02/25 ,   98.41 ,   98.88 ,   99.93 ,   98.39 ,   99.57 ,      77486 ,    743
03/02/25 ,  100.59 ,   99.54 ,  100.60 ,   97.60 ,   97.62 ,      22489 ,   3073
31/01/25 ,   98.80 ,  101.04 ,  101.45 ,   98.80 ,  100.88 ,     129499 ,    591
30/01/25 ,   98.90 ,   99.62 ,  100.96 ,   98.90 ,   99.06 ,      14597 ,    821
29/01/25 ,   96.44 ,   97.57 ,   98.20 ,   96.44 ,   97.20 ,       3508 ,     72
28/01/25 ,   97.20 ,   97.99 ,   98.75 ,   97.20 ,   97.66 ,      22423 ,   1584
27/01/25 ,   97.66 ,   97.76 ,   98.59 ,   96.76 ,   97.63 ,     237053 ,    611
24/01/25 ,   97.64 ,   96.61 ,   97.64 ,   95.50 ,   96.30 ,      51453 ,    201
23/01/25 ,   96.65 ,   95.87 ,   96.65 ,   94.95 ,   94.95 ,       4238 ,    118
22/01/25 ,   96.32 ,   95.62 ,   96.89 ,   94.86 ,   96.16 ,       5747 ,    255
21/01/25 ,   97.25 ,   96.60 ,   97.25 ,   96.26 ,   96.63 ,      31472 ,    328
20/01/25 ,   99.38 ,   96.52 ,  100.36 ,   95.47 ,   95.47 ,      13044 ,    192
17/01/25 ,   95.47 ,   96.09 ,   96.77 ,   95.11 ,   95.58 ,       4262 ,    701
16/01/25 ,   94.74 ,   95.56 ,   95.88 ,   94.32 ,   94.32 ,      30373 ,   1114
15/01/25 ,   93.46 ,   94.43 ,   95.10 ,   93.12 ,   93.12 ,       3154 ,    975
14/01/25 ,   92.60 ,   92.74 ,   93.26 ,   92.14 ,   92.14 ,      16686 ,   1020
13/01/25 ,   92.14 ,   92.51 ,   92.99 ,   91.98 ,   92.45 ,       3364 ,    509
10/01/25 ,   92.45 ,   93.27 ,   94.66 ,   92.45 ,   93.73 ,       3438 ,    353
09/01/25 ,   92.80 ,   95.29 ,   96.81 ,   92.80 ,   94.45 ,      10992 ,    348
08/01/25 ,   95.02 ,   94.93 ,   95.54 ,   94.58 ,   94.65 ,       2320 ,    283
07/01/25 ,   94.65 ,   94.53 ,   96.21 ,   93.43 ,   96.21 ,      15110 ,   3034
06/01/25 ,   96.22 ,   95.63 ,   97.37 ,   94.84 ,   97.37 ,       7087 ,    272
03/01/25 ,   97.38 ,   96.29 ,   97.38 ,   95.33 ,   96.13 ,      10912 ,    791
02/01/25 ,   96.13 ,   96.26 ,   99.19 ,   95.69 ,   99.19 ,      21431 ,    242
30/12/24 ,   99.19 ,   97.06 ,   99.19 ,   96.22 ,   98.88 ,       6411 ,    293
27/12/24 ,   98.89 ,   98.32 ,   98.97 ,   97.66 ,   98.32 ,       6017 ,    256
26/12/24 ,   99.38 ,   98.56 ,   99.38 ,   97.81 ,   98.01 ,      23738 ,    609
23/12/24 ,  100.02 ,   97.35 ,  100.02 ,   96.06 ,   96.52 ,       3312 ,    337
20/12/24 ,   95.55 ,   95.58 ,   96.85 ,   94.23 ,   96.77 ,       8077 ,    910
19/12/24 ,   96.78 ,   96.30 ,   97.74 ,   95.23 ,   97.01 ,      10635 ,    172
18/12/24 ,   97.21 ,   98.06 ,   98.92 ,   96.93 ,   98.13 ,      27632 ,    332
17/12/24 ,   97.15 ,   96.06 ,   97.84 ,   94.73 ,   95.39 ,      75829 ,   1380
16/12/24 ,   97.00 ,   95.49 ,   97.00 ,   94.27 ,   95.90 ,       9610 ,    419
13/12/24 ,   95.13 ,   94.61 ,   95.42 ,   93.93 ,   95.23 ,       5110 ,    140
12/12/24 ,   95.19 ,   94.16 ,   95.19 ,   91.95 ,   92.86 ,      15763 ,    121
11/12/24 ,   94.41 ,   93.34 ,   94.54 ,   92.61 ,   94.43 ,       2374 ,    178
10/12/24 ,   94.43 ,   93.09 ,   94.43 ,   91.98 ,   91.98 ,       2874 ,    372
09/12/24 ,   92.48 ,   93.64 ,   94.43 ,   92.48 ,   94.43 ,       6367 ,    142
06/12/24 ,   94.42 ,   94.07 ,   94.63 ,   91.98 ,   92.29 ,       5512 ,    160
05/12/24 ,   92.29 ,   92.24 ,   92.89 ,   91.81 ,   92.89 ,      11575 ,    915
04/12/24 ,   92.99 ,   93.20 ,   94.74 ,   92.58 ,   94.74 ,      19433 ,    343
03/12/24 ,   94.75 ,   94.54 ,   95.90 ,   94.19 ,   95.79 ,      22372 ,    224
02/12/24 ,   95.72 ,   95.07 ,   95.77 ,   94.35 ,   95.53 ,      42412 ,   1715
29/11/24 ,   94.58 ,   94.28 ,   97.07 ,   93.27 ,   97.07 ,      29447 ,    258
28/11/24 ,   96.11 ,   94.26 ,   96.11 ,   92.45 ,   93.61 ,       1396 ,    102
27/11/24 ,   94.30 ,   92.27 ,   94.30 ,   89.73 ,   90.88 ,      10572 ,    629
26/11/24 ,   89.98 ,   90.37 ,   90.77 ,   89.79 ,   90.44 ,       6747 ,    205
25/11/24 ,   89.90 ,   89.77 ,   90.28 ,   89.38 ,   89.90 ,      14970 ,   1272
22/11/24 ,   89.02 ,   89.40 ,   90.26 ,   88.74 ,   89.94 ,       2433 ,     98
21/11/24 ,   89.42 ,   89.61 ,   90.06 ,   88.74 ,   89.44 ,      13606 ,    148
19/11/24 ,   89.37 ,   89.31 ,   89.78 ,   88.59 ,   89.69 ,       5195 ,    224
18/11/24 ,   89.46 ,   89.00 ,   89.46 ,   88.39 ,   88.67 ,      24782 ,    105
14/11/24 ,   88.47 ,   88.95 ,   89.53 ,   88.47 ,   89.20 ,       3899 ,    102
13/11/24 ,   89.86 ,   89.31 ,   89.90 ,   88.24 ,   89.33 ,      16758 ,    143
12/11/24 ,   88.45 ,   88.79 ,   89.46 ,   88.45 ,   89.46 ,       6467 ,    312
11/11/24 ,   89.46 ,   88.99 ,   92.81 ,   88.07 ,   90.06 ,      20805 ,    186
08/11/24 ,   89.05 ,   88.53 ,   89.57 ,   87.34 ,   87.34 ,       7943 ,    167
07/11/24 ,   87.08 ,   86.36 ,   87.14 ,   85.89 ,   86.83 ,      21707 ,    118
06/11/24 ,   86.82 ,   87.54 ,   88.12 ,   85.93 ,   87.94 ,      50023 ,    297
05/11/24 ,   83.17 ,   83.81 ,   84.57 ,   83.17 ,   83.76 ,       1811 ,    109
04/11/24 ,   83.75 ,   83.48 ,   84.10 ,   83.17 ,   83.17 ,       7891 ,   1395
01/11/24 ,   84.28 ,   84.19 ,   84.81 ,   82.53 ,   84.46 ,       6380 ,    211
31/10/24 ,   83.88 ,   83.83 ,   84.93 ,   83.04 ,   84.87 ,      12118 ,    141
30/10/24 ,   82.33 ,   83.25 ,   84.53 ,   82.33 ,   82.61 ,      14446 ,    279
29/10/24 ,   80.49 ,   80.80 ,   81.53 ,   80.18 ,   81.14 ,       4739 ,    195
28/10/24 ,   81.15 ,   80.19 ,   81.15 ,   79.62 ,   80.17 ,       2990 ,    139
25/10/24 ,   80.10 ,   80.02 ,   80.42 ,   79.51 ,   79.60 ,       4238 ,     91
24/10/24 ,   79.50 ,   80.04 ,   81.28 ,   79.50 ,   81.28 ,       3061 ,    112
23/10/24 ,   81.38 ,   80.62 ,   81.38 ,   80.22 ,   81.00 ,       3425 ,    296
22/10/24 ,   80.19 ,   80.59 ,   81.26 ,   80.19 ,   81.23 ,       2897 ,     79
21/10/24 ,   80.92 ,   81.61 ,   82.48 ,   80.92 ,   82.37 ,       2269 ,    196
18/10/24 ,   81.28 ,   81.67 ,   82.21 ,   80.94 ,   81.90 ,       5100 ,    248
17/10/24 ,   81.86 ,   81.46 ,   81.91 ,   79.71 ,   79.71 ,       4811 ,    376
16/10/24 ,   81.07 ,   79.96 ,   81.07 ,   78.67 ,   79.00 ,      47346 ,    515
15/10/24 ,   79.12 ,   78.74 ,   79.30 ,   78.16 ,   78.16 ,      11679 ,     93
14/10/24 ,   77.87 ,   77.74 ,   78.44 ,   77.31 ,   78.44 ,       9432 ,    112
11/10/24 ,   78.46 ,   77.52 ,   78.46 ,   76.98 ,   76.98 ,      14972 ,    254
10/10/24 ,   76.43 ,   76.70 ,   76.98 ,   76.35 ,   76.98 ,       3341 ,     92
09/10/24 ,   76.95 ,   76.77 ,   77.10 ,   75.96 ,   75.96 ,      10177 ,    164
08/10/24 ,   75.45 ,   75.43 ,   75.71 ,   74.90 ,   75.08 ,       6066 ,    272
07/10/24 ,   74.47 ,   74.91 ,   75.22 ,   74.47 ,   74.83 ,      27639 ,     86
04/10/24 ,   74.83 ,   75.11 ,   75.92 ,   74.67 ,   75.43 ,       2436 ,    302
03/10/24 ,   75.16 ,   75.30 ,   75.87 ,   74.90 ,   74.93 ,      24730 ,    158
02/10/24 ,   74.93 ,   74.79 ,   75.26 ,   74.42 ,   75.26 ,       5174 ,     80
01/10/24 ,   75.33 ,   74.73 ,   75.58 ,   73.89 ,   74.90 ,      52640 ,   1064
30/09/24 ,   74.44 ,   74.27 ,   74.78 ,   73.95 ,   74.70 ,       2836 ,    921
27/09/24 ,   73.95 ,   74.78 ,   75.11 ,   73.82 ,   74.41 ,      14675 ,    975
26/09/24 ,   73.71 ,   73.67 ,   74.29 ,   73.12 ,   73.59 ,      15344 ,    260
25/09/24 ,   73.66 ,   73.48 ,   74.72 ,   73.13 ,   74.72 ,      21471 ,    596
24/09/24 ,   73.97 ,   74.91 ,   76.93 ,   73.97 ,   76.93 ,      45899 ,   2137
23/09/24 ,   79.77 ,   79.29 ,   79.77 ,   78.30 ,   78.30 ,      40604 ,    179
20/09/24 ,   78.23 ,   77.81 ,   78.23 ,   77.11 ,   77.18 ,      10174 ,     66
19/09/24 ,   76.78 ,   77.11 ,   78.63 ,   76.14 ,   78.24 ,       3970 ,    112
18/09/24 ,   77.81 ,   78.34 ,   79.43 ,   77.78 ,   78.29 ,       4620 ,    117
17/09/24 ,   79.72 ,   79.47 ,   80.29 ,   79.15 ,   80.29 ,       3883 ,    125
16/09/24 ,   80.00 ,   79.28 ,   80.00 ,   78.78 ,   79.77 ,      54949 ,    142
13/09/24 ,   79.77 ,   79.38 ,   79.77 ,   79.12 ,   79.77 ,       6914 ,     87
12/09/24 ,   79.45 ,   79.49 ,   79.90 ,   79.17 ,   79.65 ,       9677 ,     97
11/09/24 ,   79.40 ,   78.71 ,   79.89 ,   78.11 ,   79.89 ,       3508 ,    176
10/09/24 ,   79.91 ,   79.78 ,   80.30 ,   79.03 ,   79.51 ,       3147 ,    251
09/09/24 ,   79.05 ,   79.17 ,   79.62 ,   77.91 ,   77.91 ,       3980 ,    149
06/09/24 ,   77.57 ,   77.34 ,   77.63 ,   76.65 ,   77.20 ,       8759 ,    155
05/09/24 ,   77.03 ,   77.35 ,   78.58 ,   76.81 ,   78.58 ,       4167 ,    128
04/09/24 ,   78.60 ,   78.40 ,   78.85 ,   77.93 ,   78.62 ,      18202 ,    255
03/09/24 ,   78.90 ,   77.84 ,   78.93 ,   76.25 ,   76.25 ,      44576 ,    458
02/09/24 ,   76.29 ,   75.37 ,   76.64 ,   74.41 ,   76.64 ,      23603 ,    293
30/08/24 ,   76.64 ,   76.91 ,   77.87 ,   74.96 ,   75.09 ,       5099 ,    312
29/08/24 ,   76.61 ,   76.32 ,   76.97 ,   75.05 ,   75.05 ,      25435 ,    202
28/08/24 ,   74.25 ,   74.05 ,   74.48 ,   73.65 ,   74.27 ,       7516 ,    143
27/08/24 ,   73.90 ,   73.58 ,   73.95 ,   72.93 ,   72.97 ,      11134 ,    158
26/08/24 ,   72.74 ,   73.23 ,   73.69 ,   72.60 ,   72.60 ,       7059 ,    156
23/08/24 ,   72.59 ,   72.98 ,   74.54 ,   72.48 ,   74.54 ,       5799 ,    131
22/08/24 ,   74.54 ,   74.09 ,   74.54 ,   73.48 ,   73.48 ,       7418 ,    127
21/08/24 ,   73.12 ,   73.25 ,   73.58 ,   72.69 ,   72.96 ,      12829 ,    111
20/08/24 ,   72.80 ,   72.69 ,   72.88 ,   71.99 ,   71.99 ,       5903 ,    153
19/08/24 ,   71.46 ,   71.72 ,   72.46 ,   71.14 ,   72.38 ,       3605 ,    111
16/08/24 ,   72.72 ,   72.70 ,   72.98 ,   72.05 ,   72.20 ,       2790 ,    128
15/08/24 ,   72.83 ,   72.55 ,   72.83 ,   71.21 ,   71.21 ,      17860 ,    120
14/08/24 ,   70.84 ,   70.45 ,   70.97 ,   70.04 ,   70.97 ,      10504 ,    105
13/08/24 ,   70.49 ,   70.70 ,   71.44 ,   70.49 ,   71.36 ,       5541 ,    103
12/08/24 ,   70.68 ,   71.07 ,   71.37 ,   70.68 ,   71.15 ,      12340 ,    200
09/08/24 ,   71.15 ,   71.09 ,   71.38 ,   70.91 ,   71.08 ,       6165 ,    185
08/08/24 ,   72.48 ,   71.95 ,   72.73 ,   71.23 ,   72.61 ,      10974 ,     77
07/08/24 ,   71.61 ,   71.86 ,   73.36 ,   71.61 ,   72.25 ,      23546 ,    134
06/08/24 ,   72.24 ,   72.50 ,   73.09 ,   71.97 ,   72.15 ,       7596 ,    112
05/08/24 ,   72.50 ,   73.91 ,   75.34 ,   72.38 ,   75.15 ,      37241 ,    387
02/08/24 ,   75.16 ,   75.12 ,   75.76 ,   74.41 ,   74.60 ,      49619 ,    291
01/08/24 ,   75.71 ,   74.91 ,   75.71 ,   74.13 ,   74.76 ,      37561 ,    685
31/07/24 ,   74.76 ,   74.30 ,   75.01 ,   73.94 ,   74.04 ,      83452 ,    173
30/07/24 ,   73.24 ,   73.34 ,   73.87 ,   73.09 ,   73.87 ,       7008 ,    117
29/07/24 ,   73.36 ,   73.29 ,   73.58 ,   72.19 ,   72.95 ,      15951 ,    142
26/07/24 ,   72.95 ,   72.73 ,   73.33 ,   71.59 ,   71.60 ,       9706 ,    195
25/07/24 ,   71.60 ,   71.72 ,   72.60 ,   70.83 ,   72.60 ,      12658 ,    170
24/07/24 ,   72.08 ,   71.59 ,   72.08 ,   70.50 ,   71.30 ,      53292 ,    287
23/07/24 ,   73.40 ,   73.58 ,   74.61 ,   73.08 ,   74.10 ,      11330 ,    288
22/07/24 ,   73.67 ,   73.68 ,   74.05 ,   72.94 ,   73.39 ,      30616 ,    183
19/07/24 ,   73.38 ,   73.69 ,   74.40 ,   72.94 ,   73.84 ,      16002 ,    272
18/07/24 ,   74.82 ,   74.56 ,   75.23 ,   74.09 ,   74.42 ,      32262 ,    409
17/07/24 ,   74.27 ,   73.60 ,   74.27 ,   72.78 ,   72.78 ,      51024 ,    281
16/07/24 ,   72.93 ,   72.44 ,   72.93 ,   71.98 ,   72.74 ,      16978 ,    177
15/07/24 ,   72.59 ,   72.41 ,   72.74 ,   71.96 ,   72.46 ,      16305 ,    213
12/07/24 ,   71.91 ,   71.85 ,   72.15 ,   71.02 ,   71.55 ,      21787 ,    370
11/07/24 ,   71.54 ,   70.81 ,   71.54 ,   70.12 ,   70.62 ,      28517 ,    228
10/07/24 ,   70.87 ,   70.21 ,   70.87 ,   69.20 ,   69.99 ,      47898 ,   1232
09/07/24 ,   71.49 ,   71.37 ,   72.43 ,   71.18 ,   72.43 ,      44495 ,    230
08/07/24 ,   72.28 ,   72.73 ,   73.97 ,   72.28 ,   73.97 ,      63379 ,    472
05/07/24 ,   73.97 ,   73.48 ,   73.98 ,   73.23 ,   73.96 ,      65032 ,   1056
04/07/24 ,   75.07 ,   75.15 ,   76.32 ,   73.55 ,   74.64 ,       7357 ,    139
03/07/24 ,   74.74 ,   74.55 ,   75.41 ,   74.06 ,   75.35 ,      23613 ,    124
02/07/24 ,   75.73 ,   74.46 ,   75.73 ,   73.57 ,   73.82 ,      21571 ,    232
01/07/24 ,   73.62 ,   73.15 ,   73.62 ,   72.32 ,   72.74 ,      36025 ,    651
28/06/24 ,   72.74 ,   73.03 ,   74.41 ,   72.45 ,   73.33 ,      14338 ,    238
27/06/24 ,   73.06 ,   73.47 ,   74.40 ,   72.90 ,   74.14 ,      35494 ,   2426
26/06/24 ,   74.92 ,   74.83 ,   75.14 ,   74.52 ,   74.82 ,       5234 ,     73
25/06/24 ,   74.39 ,   74.40 ,   74.49 ,   74.02 ,   74.02 ,       4219 ,     82
24/06/24 ,   74.20 ,   74.12 ,   75.17 ,   73.78 ,   74.13 ,       7558 ,     78
21/06/24 ,   74.44 ,   74.34 ,   75.01 ,   74.09 ,   75.01 ,      19259 ,     75
20/06/24 ,   75.17 ,   74.58 ,   75.24 ,   73.57 ,   74.38 ,      12743 ,    159
19/06/24 ,   75.13 ,   75.28 ,   76.83 ,   73.31 ,   73.87 ,       4532 ,    226
18/06/24 ,   73.87 ,   73.28 ,   74.20 ,   73.07 ,   73.16 ,      11012 ,    155
17/06/24 ,   73.09 ,   72.65 ,   73.16 ,   72.18 ,   72.18 ,       7693 ,    156
14/06/24 ,   71.78 ,   72.06 ,   72.45 ,   71.55 ,   72.07 ,       9413 ,     68
13/06/24 ,   72.07 ,   72.30 ,   72.71 ,   71.83 ,   72.52 ,       3770 ,    167
12/06/24 ,   72.52 ,   72.87 ,   73.99 ,   72.06 ,   72.20 ,      45859 ,    294
11/06/24 ,   72.89 ,   72.64 ,   73.17 ,   72.25 ,   73.17 ,       9704 ,     87
10/06/24 ,   73.16 ,   73.08 ,   74.48 ,   72.81 ,   73.73 ,      16241 ,    143
07/06/24 ,   73.57 ,   73.26 ,   73.78 ,   72.37 ,   72.88 ,      13410 ,    118
06/06/24 ,   72.18 ,   71.82 ,   72.43 ,   71.73 ,   72.32 ,       3250 ,     58
05/06/24 ,   72.11 ,   72.02 ,   72.38 ,   71.20 ,   71.20 ,       6206 ,    293
04/06/24 ,   71.29 ,   71.03 ,   71.74 ,   70.36 ,   70.39 ,      14074 ,    155
03/06/24 ,   70.23 ,   70.02 ,   71.18 ,   69.54 ,   71.14 ,      28159 ,   1069
31/05/24 ,   71.15 ,   70.25 ,   71.15 ,   69.89 ,   70.11 ,      22186 ,     79
29/05/24 ,   69.95 ,   69.77 ,   70.03 ,   69.19 ,   69.33 ,       6045 ,     56
28/05/24 ,   69.25 ,   69.45 ,   69.82 ,   69.12 ,   69.68 ,      16625 ,     59
27/05/24 ,   69.90 ,   69.74 ,   71.68 ,   68.74 ,   70.38 ,       1683 ,    119
24/05/24 ,   70.37 ,   70.28 ,   70.65 ,   69.89 ,   70.65 ,       1225 ,     48
23/05/24 ,   70.67 ,   70.15 ,   70.80 ,   69.93 ,   70.80 ,      12876 ,     86
22/05/24 ,   70.65 ,   70.72 ,   71.07 ,   70.30 ,   70.52 ,       1332 ,    220
21/05/24 ,   70.10 ,   70.03 ,   70.52 ,   69.58 ,   70.50 ,       4919 ,     89
20/05/24 ,   70.35 ,   70.72 ,   71.47 ,   70.35 ,   71.04 ,      10541 ,     99
17/05/24 ,   70.89 ,   70.96 ,   71.34 ,   70.73 ,   71.00 ,        756 ,     51
16/05/24 ,   71.44 ,   71.40 ,   71.91 ,   71.16 ,   71.46 ,       1138 ,     55
15/05/24 ,   71.58 ,   71.59 ,   71.62 ,   71.15 ,   71.62 ,      13064 ,    112
14/05/24 ,   70.87 ,   70.51 ,   71.24 ,   69.72 ,   71.24 ,       2650 ,    154
13/05/24 ,   71.24 ,   71.30 ,   71.78 ,   71.17 ,   71.70 ,      12355 ,     59
10/05/24 ,   71.70 ,   71.42 ,   71.70 ,   70.97 ,   71.13 ,       4928 ,     57
09/05/24 ,   70.77 ,   70.77 ,   71.28 ,   69.72 ,   69.72 ,       7251 ,    114
08/05/24 ,   69.52 ,   69.68 ,   70.15 ,   69.20 ,   70.01 ,      12209 ,     78
07/05/24 ,   69.59 ,   69.38 ,   69.67 ,   67.50 ,   67.50 ,      21524 ,    112
06/05/24 ,   68.71 ,   68.02 ,   68.71 ,   67.50 ,   67.50 ,       1741 ,     93
03/05/24 ,   67.50 ,   67.46 ,   67.70 ,   67.08 ,   67.63 ,       7829 ,     91
02/05/24 ,   67.71 ,   67.72 ,   68.72 ,   67.43 ,   68.72 ,      44184 ,   1139
30/04/24 ,   68.72 ,   69.35 ,   69.56 ,   68.72 ,   69.10 ,      32143 ,     92
29/04/24 ,   69.05 ,   68.97 ,   69.58 ,   68.76 ,   69.41 ,       7195 ,    417
26/04/24 ,   69.41 ,   69.58 ,   70.22 ,   69.38 ,   70.22 ,       5622 ,     70
25/04/24 ,   70.22 ,   70.17 ,   70.58 ,   69.24 ,   69.31 ,       3110 ,     82
24/04/24 ,   70.36 ,   70.88 ,   72.05 ,   70.25 ,   70.90 ,       2906 ,    139
23/04/24 ,   69.60 ,   69.69 ,   70.56 ,   69.24 ,   70.48 ,      19850 ,   1597
22/04/24 ,   69.73 ,   69.75 ,   70.09 ,   69.42 ,   69.42 ,       6457 ,     53
19/04/24 ,   69.41 ,   69.40 ,   70.56 ,   69.00 ,   70.29 ,      14602 ,     76
18/04/24 ,   70.79 ,   70.50 ,   71.07 ,   70.30 ,   70.77 ,       3567 ,     58
17/04/24 ,   70.66 ,   70.53 ,   71.07 ,   70.31 ,   70.57 ,       2943 ,     78
16/04/24 ,   71.05 ,   70.98 ,   71.28 ,   69.94 ,   69.94 ,      10412 ,    182
15/04/24 ,   69.94 ,   70.18 ,   71.13 ,   69.45 ,   70.80 ,       2614 ,    102
12/04/24 ,   69.96 ,   69.96 ,   70.42 ,   69.53 ,   69.82 ,       4435 ,     96
11/04/24 ,   69.60 ,   69.49 ,   69.60 ,   68.67 ,   69.21 ,       6476 ,    101
10/04/24 ,   69.22 ,   69.11 ,   69.38 ,   68.53 ,   68.54 ,       5175 ,     74
09/04/24 ,   68.54 ,   68.30 ,   69.24 ,   67.84 ,   69.24 ,      19447 ,    115
08/04/24 ,   69.10 ,   69.07 ,   69.41 ,   68.88 ,   69.31 ,       8490 ,   1025
05/04/24 ,   69.39 ,   69.42 ,   69.75 ,   68.82 ,   68.96 ,       4888 ,     70
04/04/24 ,   68.70 ,   68.98 ,   69.61 ,   68.54 ,   69.41 ,       3568 ,     74
03/04/24 ,   69.41 ,   69.55 ,   70.45 ,   69.03 ,   69.90 ,       9280 ,     82
02/04/24 ,   69.90 ,   69.63 ,   69.90 ,   69.10 ,   69.82 ,       4651 ,    123
01/04/24 ,   69.96 ,   69.57 ,   70.47 ,   69.25 ,   70.47 ,      16795 ,   1744
28/03/24 ,   69.45 ,   68.90 ,   69.50 ,   68.57 ,   69.38 ,       2333 ,    280
27/03/24 ,   68.55 ,   68.58 ,   70.49 ,   68.34 ,   69.53 ,       7276 ,     88
26/03/24 ,   69.38 ,   69.42 ,   70.01 ,   68.90 ,   69.71 ,       3011 ,     62
25/03/24 ,   69.40 ,   69.64 ,   70.50 ,   69.17 ,   70.46 ,       5000 ,    128
22/03/24 ,   70.36 ,   70.51 ,   71.88 ,   70.16 ,   71.87 ,       8155 ,     88
21/03/24 ,   71.66 ,   71.69 ,   71.80 ,   70.92 ,   71.38 ,      23833 ,   2883
20/03/24 ,   71.31 ,   71.27 ,   71.78 ,   71.00 ,   71.46 ,       2156 ,    260
19/03/24 ,   71.45 ,   71.19 ,   71.52 ,   70.81 ,   70.81 ,      15783 ,    588
18/03/24 ,   70.80 ,   71.19 ,   71.28 ,   70.02 ,   70.23 ,      30868 ,    110
15/03/24 ,   70.08 ,   70.14 ,   71.27 ,   69.95 ,   70.80 ,       4541 ,    390
14/03/24 ,   70.79 ,   70.66 ,   71.24 ,   70.36 ,   70.43 ,      27958 ,     63
13/03/24 ,   70.43 ,   70.26 ,   70.58 ,   69.95 ,   70.57 ,       3233 ,    116
12/03/24 ,   69.95 ,   69.83 ,   70.08 ,   69.11 ,   69.11 ,      24478 ,     48
11/03/24 ,   69.11 ,   68.91 ,   69.51 ,   68.33 ,   69.51 ,       1283 ,     72
08/03/24 ,   69.17 ,   69.04 ,   69.50 ,   68.40 ,   68.40 ,       6050 ,    633
07/03/24 ,   68.05 ,   68.11 ,   69.03 ,   67.51 ,   68.54 ,      21299 ,     72
06/03/24 ,   68.68 ,   68.63 ,   68.96 ,   68.32 ,   68.32 ,       4404 ,     54
05/03/24 ,   68.15 ,   68.42 ,   68.85 ,   68.15 ,   68.34 ,       5175 ,     52
04/03/24 ,   68.66 ,   68.55 ,   69.70 ,   67.98 ,   69.49 ,       8542 ,    176
01/03/24 ,   69.49 ,   69.41 ,   69.87 ,   69.10 ,   69.32 ,      23195 ,    293
29/02/24 ,   69.86 ,   69.89 ,   70.91 ,   69.59 ,   70.32 ,      12062 ,    938
28/02/24 ,   70.08 ,   70.17 ,   70.48 ,   69.18 ,   69.18 ,       6656 ,     57
27/02/24 ,   69.18 ,   69.06 ,   70.02 ,   68.70 ,   70.02 ,      14000 ,     67
26/02/24 ,   70.18 ,   70.04 ,   70.28 ,   69.88 ,   70.21 ,        880 ,     37
23/02/24 ,   70.31 ,   70.06 ,   70.62 ,   69.71 ,   69.71 ,       2231 ,     55
22/02/24 ,   69.71 ,   69.22 ,   69.71 ,   67.77 ,   67.91 ,      13112 ,    187
21/02/24 ,   67.42 ,   67.12 ,   67.42 ,   66.67 ,   66.94 ,       2167 ,    136
20/02/24 ,   67.08 ,   67.15 ,   68.99 ,   66.68 ,   68.99 ,       6773 ,     80
19/02/24 ,   69.01 ,   68.87 ,   69.01 ,   67.85 ,   67.85 ,       1400 ,     42
16/02/24 ,   68.33 ,   68.86 ,   69.80 ,   68.33 ,   69.31 ,       3913 ,     70
15/02/24 ,   69.21 ,   68.58 ,   69.21 ,   68.16 ,   68.16 ,      13715 ,     82
14/02/24 ,   68.12 ,   67.90 ,   68.12 ,   67.63 ,   68.05 ,       1472 ,     50
09/02/24 ,   67.70 ,   67.95 ,   68.24 ,   67.67 ,   68.24 ,      10434 ,     63
08/02/24 ,   68.15 ,   68.37 ,   69.06 ,   67.95 ,   69.06 ,       3179 ,     51
07/02/24 ,   68.60 ,   68.44 ,   69.22 ,   67.13 ,   67.72 ,       1872 ,     78
06/02/24 ,   67.76 ,   67.67 ,   68.80 ,   67.13 ,   67.84 ,        659 ,     69
05/02/24 ,   67.83 ,   68.11 ,   69.08 ,   67.82 ,   68.22 ,       3825 ,     77
02/02/24 ,   68.13 ,   68.06 ,   68.36 ,   67.13 ,   67.13 ,       7593 ,     97
01/02/24 ,   67.13 ,   67.00 ,   67.41 ,   66.45 ,   67.06 ,      48867 ,   2121
31/01/24 ,   67.19 ,   67.55 ,   68.10 ,   66.95 ,   66.95 ,       2997 ,     74
30/01/24 ,   67.84 ,   67.88 ,   68.17 ,   66.86 ,   66.98 ,       7897 ,     86
29/01/24 ,   66.99 ,   66.84 ,   67.12 ,   65.08 ,   65.15 ,      10908 ,    151
26/01/24 ,   65.15 ,   65.12 ,   65.61 ,   64.10 ,   64.82 ,       9763 ,     96
25/01/24 ,   65.28 ,   66.13 ,   66.46 ,   65.28 ,   66.33 ,       3016 ,     56
24/01/24 ,   66.33 ,   66.19 ,   66.52 ,   65.97 ,   66.36 ,       6630 ,     57
23/01/24 ,   66.45 ,   66.67 ,   66.99 ,   66.39 ,   66.93 ,       1857 ,     65
22/01/24 ,   66.93 ,   66.85 ,   67.27 ,   66.05 ,   66.05 ,       2018 ,     74
19/01/24 ,   66.04 ,   65.70 ,   66.10 ,   65.22 ,   65.77 ,       1667 ,    337
18/01/24 ,   65.43 ,   65.35 ,   65.63 ,   64.94 ,   65.26 ,       2124 ,    109
17/01/24 ,   64.86 ,   64.78 ,   65.27 ,   64.25 ,   64.37 ,      23974 ,     44
16/01/24 ,   64.38 ,   64.37 ,   64.62 ,   62.80 ,   62.80 ,       7741 ,    118
15/01/24 ,   64.09 ,   62.89 ,   64.09 ,   61.08 ,   63.45 ,       1028 ,     63
12/01/24 ,   63.45 ,   63.17 ,   63.66 ,   62.21 ,   63.21 ,       4572 ,     84
11/01/24 ,   63.56 ,   63.60 ,   64.28 ,   63.30 ,   63.96 ,       1253 ,     42
10/01/24 ,   63.96 ,   63.92 ,   64.14 ,   63.59 ,   63.88 ,       1075 ,     53
09/01/24 ,   63.88 ,   63.76 ,   63.92 ,   63.14 ,   63.20 ,      12439 ,    179
08/01/24 ,   63.20 ,   62.76 ,   63.20 ,   62.60 ,   62.60 ,      19119 ,     63
05/01/24 ,   62.60 ,   62.63 ,   63.30 ,   62.44 ,   63.30 ,        361 ,     42
04/01/24 ,   62.91 ,   62.97 ,   63.30 ,   62.79 ,   62.79 ,       5430 ,     50
03/01/24 ,   62.79 ,   62.70 ,   63.07 ,   62.39 ,   62.88 ,       6736 ,    105
02/01/24 ,   62.88 ,   62.71 ,   63.08 ,   62.37 ,   62.40 ,      19001 ,    655
28/12/23 ,   63.08 ,   62.88 ,   63.08 ,   61.84 ,   61.84 ,       9030 ,     71
27/12/23 ,   61.84 ,   61.92 ,   62.19 ,   61.71 ,   61.86 ,       1670 ,     78
26/12/23 ,   61.86 ,   61.89 ,   63.45 ,   61.71 ,   63.45 ,       5846 ,    288
22/12/23 ,   62.36 ,   62.43 ,   63.46 ,   62.13 ,   63.46 ,      12820 ,   2647
21/12/23 ,   62.64 ,   62.38 ,   63.46 ,   62.14 ,   63.46 ,      11149 ,     57
20/12/23 ,   62.73 ,   62.87 ,   63.15 ,   62.36 ,   62.69 ,       2477 ,    209
19/12/23 ,   62.66 ,   62.45 ,   62.70 ,   61.83 ,   62.54 ,       7978 ,   2671
18/12/23 ,   61.31 ,   63.00 ,   63.46 ,   61.31 ,   63.46 ,        932 ,     59
15/12/23 ,   62.72 ,   62.90 ,   63.31 ,   62.41 ,   62.75 ,       8324 ,     60
14/12/23 ,   62.78 ,   62.83 ,   64.14 ,   62.13 ,   63.60 ,      95686 ,    643
13/12/23 ,   63.57 ,   63.74 ,   63.91 ,   63.45 ,   63.58 ,      50022 ,    144
12/12/23 ,   62.83 ,   63.08 ,   63.68 ,   62.57 ,   62.69 ,      11291 ,     67
11/12/23 ,   62.69 ,   62.74 ,   62.96 ,   62.35 ,   62.35 ,      12243 ,     52
08/12/23 ,   62.34 ,   62.03 ,   62.34 ,   61.71 ,   62.06 ,       2564 ,    229
07/12/23 ,   62.06 ,   61.84 ,   62.07 ,   61.38 ,   61.69 ,       3439 ,    160
06/12/23 ,   61.69 ,   61.76 ,   62.30 ,   61.47 ,   62.30 ,        728 ,     73
05/12/23 ,   61.90 ,   61.86 ,   62.54 ,   61.48 ,   62.24 ,       2850 ,    220
04/12/23 ,   62.24 ,   62.45 ,   62.55 ,   61.66 ,   61.66 ,      14829 ,    101
01/12/23 ,   61.66 ,   61.86 ,   62.54 ,   61.53 ,   62.30 ,      21814 ,    520
30/11/23 ,   62.11 ,   62.06 ,   62.23 ,   61.54 ,   61.54 ,        526 ,     45
29/11/23 ,   61.54 ,   61.70 ,   61.89 ,   60.93 ,   60.93 ,      15154 ,     75
28/11/23 ,   60.93 ,   60.91 ,   61.60 ,   60.58 ,   61.31 ,       2073 ,     96
27/11/23 ,   61.29 ,   61.38 ,   61.70 ,   61.05 ,   61.68 ,      25334 ,    115
24/11/23 ,   61.59 ,   61.41 ,   61.65 ,   61.18 ,   61.26 ,       3488 ,     62
23/11/23 ,   61.18 ,   60.64 ,   61.25 ,   58.65 ,   59.32 ,       1113 ,     75
22/11/23 ,   61.44 ,   61.37 ,   61.54 ,   61.03 ,   61.03 ,       9378 ,     79
21/11/23 ,   61.03 ,   60.94 ,   61.14 ,   59.73 ,   59.91 ,       8542 ,     68
20/11/23 ,   59.90 ,   59.53 ,   60.74 ,   58.98 ,   60.74 ,       5289 ,    938
17/11/23 ,   60.51 ,   60.45 ,   60.57 ,   60.03 ,   60.03 ,      12198 ,     50
16/11/23 ,   59.73 ,   59.60 ,   59.83 ,   59.18 ,   59.53 ,        951 ,     66
14/11/23 ,   59.53 ,   59.14 ,   59.54 ,   58.66 ,   59.03 ,       1809 ,     49
13/11/23 ,   59.04 ,   59.32 ,   59.94 ,   59.04 ,   59.32 ,       4471 ,   1345
10/11/23 ,   59.33 ,   59.16 ,   59.44 ,   58.79 ,   58.91 ,       1292 ,     39
09/11/23 ,   58.91 ,   59.02 ,   59.30 ,   58.71 ,   59.15 ,       1180 ,     49
08/11/23 ,   59.10 ,   58.93 ,   59.30 ,   58.63 ,   58.63 ,        848 ,     35
07/11/23 ,   58.64 ,   58.65 ,   59.11 ,   55.81 ,   58.73 ,       1204 ,     56
06/11/23 ,   58.73 ,   58.89 ,   59.26 ,   58.56 ,   59.26 ,       1010 ,     58
03/11/23 ,   58.89 ,   58.82 ,   59.23 ,   58.57 ,   58.57 ,        911 ,     50
01/11/23 ,   58.57 ,   58.66 ,   59.02 ,   58.30 ,   58.35 ,       7147 ,    875
31/10/23 ,   58.35 ,   58.46 ,   58.61 ,   57.82 ,   57.82 ,       3295 ,     71
30/10/23 ,   57.82 ,   57.92 ,   58.05 ,   56.66 ,   56.78 ,      20859 ,     63
27/10/23 ,   56.74 ,   56.44 ,   57.08 ,   56.06 ,   57.08 ,       2685 ,     62
26/10/23 ,   57.08 ,   57.32 ,   59.26 ,   56.96 ,   59.26 ,       4362 ,     74
25/10/23 ,   58.52 ,   58.26 ,   58.71 ,   56.59 ,   57.31 ,      13320 ,    107
24/10/23 ,   57.94 ,   57.86 ,   58.18 ,   57.38 ,   57.38 ,       9206 ,     75
23/10/23 ,   57.38 ,   57.67 ,   57.94 ,   57.37 ,   57.70 ,       3301 ,     56
20/10/23 ,   58.03 ,   58.04 ,   58.76 ,   57.90 ,   58.36 ,       3533 ,    169
19/10/23 ,   58.39 ,   58.27 ,   59.36 ,   58.14 ,   59.31 ,       3755 ,     42
18/10/23 ,   59.12 ,   59.47 ,   59.82 ,   58.96 ,   58.96 ,       2724 ,     56
17/10/23 ,   59.70 ,   59.59 ,   59.97 ,   59.41 ,   59.67 ,      33637 ,    316
16/10/23 ,   59.67 ,   59.62 ,   59.97 ,   59.33 ,   59.33 ,       4354 ,     54
13/10/23 ,   59.33 ,   59.53 ,   59.61 ,   58.95 ,   58.95 ,       2946 ,     56
11/10/23 ,   58.95 ,   59.05 ,   59.35 ,   58.75 ,   59.35 ,        488 ,     45
10/10/23 ,   59.13 ,   59.13 ,   59.47 ,   58.35 ,   58.35 ,        591 ,     44
09/10/23 ,   59.09 ,   59.41 ,   59.82 ,   59.09 ,   59.24 ,       7124 ,     72
06/10/23 ,   60.29 ,   60.05 ,   60.32 ,   59.55 ,   59.55 ,       3179 ,     62
05/10/23 ,   59.55 ,   59.37 ,   59.61 ,   58.53 ,   58.74 ,      54570 ,    117
04/10/23 ,   58.74 ,   58.49 ,   58.77 ,   58.04 ,   58.04 ,       4122 ,     46
03/10/23 ,   58.02 ,   58.04 ,   58.21 ,   57.72 ,   57.73 ,      12841 ,     68
02/10/23 ,   57.73 ,   57.67 ,   57.99 ,   57.19 ,   57.19 ,       7281 ,    660
29/09/23 ,   57.07 ,   57.14 ,   57.76 ,   56.94 ,   57.76 ,       4172 ,     45
28/09/23 ,   57.57 ,   57.60 ,   57.69 ,   57.13 ,   57.13 ,       9790 ,     37
27/09/23 ,   56.98 ,   57.18 ,   57.49 ,   56.61 ,   56.61 ,       5981 ,     60
26/09/23 ,   56.60 ,   56.63 ,   57.10 ,   56.23 ,   56.23 ,      26858 ,    987
25/09/23 ,   57.19 ,   57.30 ,   57.63 ,   57.02 ,   57.33 ,      17633 ,     73
22/09/23 ,   56.78 ,   57.34 ,   57.70 ,   56.78 ,   57.69 ,      23229 ,    158
21/09/23 ,   57.70 ,   57.86 ,   58.30 ,   57.57 ,   58.29 ,       5098 ,     58
20/09/23 ,   58.23 ,   58.34 ,   58.65 ,   58.11 ,   58.65 ,       1428 ,     78
19/09/23 ,   58.55 ,   58.40 ,   58.61 ,   57.88 ,   58.44 ,       2629 ,     38
18/09/23 ,   58.44 ,   58.60 ,   58.70 ,   57.85 ,   57.85 ,      17089 ,    430
15/09/23 ,   57.85 ,   58.13 ,   58.79 ,   57.75 ,   58.79 ,      17780 ,     69
14/09/23 ,   58.14 ,   58.19 ,   59.02 ,   57.52 ,   58.64 ,      18987 ,    165
13/09/23 ,   60.08 ,   60.09 ,   60.52 ,   59.95 ,   60.12 ,       7892 ,     78
12/09/23 ,   60.12 ,   60.32 ,   60.42 ,   60.12 ,   60.13 ,      14421 ,     69
11/09/23 ,   60.13 ,   60.16 ,   60.67 ,   59.89 ,   60.67 ,      53466 ,    138
08/09/23 ,   60.67 ,   60.74 ,   61.09 ,   60.60 ,   61.01 ,       3480 ,     79
06/09/23 ,   61.02 ,   60.05 ,   61.02 ,   59.87 ,   60.10 ,      30510 ,     71
05/09/23 ,   60.10 ,   60.35 ,   60.86 ,   60.10 ,   60.72 ,      33333 ,     67
04/09/23 ,   60.37 ,   60.14 ,   60.60 ,   59.57 ,   60.60 ,        770 ,     51
01/09/23 ,   60.20 ,   60.44 ,   60.59 ,   59.62 ,   59.62 ,      39846 ,    514
31/08/23 ,   58.25 ,   60.14 ,   60.60 ,   58.25 ,   58.31 ,       3317 ,     79
30/08/23 ,   59.10 ,   59.25 ,   59.66 ,   58.90 ,   58.90 ,       3701 ,    487
29/08/23 ,   58.83 ,   58.87 ,   59.02 ,   58.54 ,   58.96 ,       3177 ,     54
28/08/23 ,   58.63 ,   58.68 ,   59.23 ,   58.45 ,   58.45 ,      13828 ,     38
25/08/23 ,   58.48 ,   58.38 ,   58.52 ,   57.48 ,   57.48 ,      66165 ,     68
24/08/23 ,   57.71 ,   58.12 ,   58.59 ,   57.68 ,   58.00 ,      11941 ,     33
23/08/23 ,   58.00 ,   58.04 ,   58.75 ,   57.93 ,   58.52 ,      52030 ,     95
22/08/23 ,   58.52 ,   58.50 ,   58.93 ,   58.36 ,   58.93 ,       9886 ,     64
21/08/23 ,   58.93 ,   58.85 ,   59.23 ,   58.49 ,   59.23 ,       5767 ,    290
18/08/23 ,   58.42 ,   58.29 ,   58.56 ,   57.96 ,   58.13 ,       8741 ,    121
17/08/23 ,   58.27 ,   58.40 ,   58.96 ,   58.21 ,   58.96 ,       1879 ,     39
16/08/23 ,   58.96 ,   58.89 ,   59.23 ,   58.25 ,   58.25 ,       1518 ,     46
15/08/23 ,   58.99 ,   59.23 ,   59.70 ,   58.99 ,   59.36 ,       3965 ,     52
14/08/23 ,   59.36 ,   59.04 ,   59.46 ,   58.25 ,   58.25 ,      19274 ,     97
11/08/23 ,   58.12 ,   57.99 ,   58.14 ,   57.65 ,   58.07 ,      24171 ,     54
10/08/23 ,   58.07 ,   58.35 ,   58.43 ,   57.73 ,   58.13 ,      15114 ,    128
09/08/23 ,   58.13 ,   58.18 ,   58.47 ,   57.42 ,   57.42 ,       2739 ,     43
08/08/23 ,   57.56 ,   57.75 ,   58.33 ,   57.39 ,   58.32 ,       1104 ,     49
07/08/23 ,   58.32 ,   58.38 ,   58.46 ,   58.04 ,   58.04 ,      11611 ,     61
04/08/23 ,   57.52 ,   57.54 ,   57.88 ,   57.01 ,   57.59 ,       5871 ,     59
03/08/23 ,   57.60 ,   57.37 ,   57.60 ,   56.61 ,   57.50 ,       5116 ,     73
02/08/23 ,   56.37 ,   56.32 ,   56.50 ,   56.14 ,   56.36 ,       3943 ,     66
01/08/23 ,   56.36 ,   56.28 ,   56.87 ,   55.36 ,   55.36 ,      74697 ,   4409
31/07/23 ,   55.34 ,   55.41 ,   55.82 ,   54.99 ,   55.24 ,       2863 ,     41
28/07/23 ,   55.05 ,   54.83 ,   55.07 ,   54.66 ,   54.90 ,       3601 ,     97
27/07/23 ,   54.90 ,   54.68 ,   56.14 ,   54.26 ,   56.14 ,      34979 ,   1071
26/07/23 ,   55.15 ,   55.19 ,   55.68 ,   53.28 ,   55.25 ,      56924 ,    250
25/07/23 ,   56.03 ,   56.21 ,   56.53 ,   55.84 ,   56.51 ,      26126 ,   2068
24/07/23 ,   56.40 ,   56.20 ,   56.62 ,   55.87 ,   56.23 ,       4368 ,    134
21/07/23 ,   56.48 ,   56.55 ,   56.66 ,   56.18 ,   56.62 ,      19497 ,   1927
20/07/23 ,   57.50 ,   56.90 ,   57.50 ,   56.38 ,   56.55 ,       3398 ,     96
19/07/23 ,   57.50 ,   57.18 ,   57.50 ,   56.91 ,   57.14 ,      12729 ,     72
18/07/23 ,   57.13 ,   57.12 ,   58.00 ,   56.36 ,   58.00 ,       7790 ,    128
17/07/23 ,   58.00 ,   57.99 ,   58.47 ,   57.82 ,   57.95 ,      16831 ,     66
14/07/23 ,   57.50 ,   57.57 ,   57.79 ,   57.31 ,   57.79 ,       2908 ,     74
13/07/23 ,   57.79 ,   57.60 ,   57.94 ,   57.53 ,   57.53 ,       3332 ,     67
12/07/23 ,   57.53 ,   57.70 ,   58.17 ,   57.27 ,   58.17 ,       8496 ,     82
11/07/23 ,   57.62 ,   57.52 ,   58.03 ,   57.47 ,   58.03 ,       5169 ,     50
10/07/23 ,   57.19 ,   57.30 ,   57.52 ,   56.68 ,   56.85 ,       5553 ,    210
07/07/23 ,   56.85 ,   56.92 ,   58.03 ,   56.70 ,   58.03 ,       8242 ,    103
06/07/23 ,   58.04 ,   57.96 ,   58.19 ,   57.04 ,   57.27 ,       5184 ,    105
05/07/23 ,   57.27 ,   57.07 ,   57.40 ,   56.07 ,   56.07 ,      19601 ,    100
04/07/23 ,   56.07 ,   56.00 ,   56.71 ,   55.86 ,   55.86 ,        560 ,     39
03/07/23 ,   55.86 ,   56.03 ,   56.79 ,   53.89 ,   56.14 ,      12394 ,   1368
30/06/23 ,   56.24 ,   56.29 ,   56.59 ,   55.96 ,   55.96 ,      23470 ,     90
29/06/23 ,   55.97 ,   55.95 ,   56.27 ,   54.59 ,   54.73 ,      21301 ,    571
28/06/23 ,   54.49 ,   54.37 ,   54.53 ,   53.90 ,   53.90 ,      22446 ,     61
27/06/23 ,   53.50 ,   53.86 ,   54.10 ,   53.25 ,   53.25 ,      13901 ,   1919
26/06/23 ,   53.28 ,   53.48 ,   54.04 ,   53.28 ,   54.04 ,       6203 ,    435
23/06/23 ,   54.84 ,   54.19 ,   54.84 ,   53.46 ,   53.70 ,      61890 ,    587
22/06/23 ,   53.82 ,   53.64 ,   53.92 ,   53.10 ,   53.27 ,       9761 ,     61
21/06/23 ,   53.27 ,   53.67 ,   53.80 ,   53.10 ,   53.62 ,       6247 ,     78
20/06/23 ,   53.49 ,   53.76 ,   54.11 ,   53.46 ,   53.55 ,       3142 ,    123
19/06/23 ,   53.52 ,   53.38 ,   54.84 ,   52.32 ,   54.84 ,       2977 ,    233
16/06/23 ,   54.25 ,   54.31 ,   54.74 ,   53.93 ,   53.93 ,      18248 ,    142
15/06/23 ,   53.28 ,   53.34 ,   53.76 ,   52.64 ,   53.25 ,      20307 ,   1595
14/06/23 ,   53.75 ,   53.33 ,   54.09 ,   52.88 ,   54.09 ,       6736 ,     99
13/06/23 ,   54.09 ,   53.74 ,   54.54 ,   53.42 ,   54.27 ,      16331 ,    124
12/06/23 ,   54.14 ,   54.25 ,   54.49 ,   53.63 ,   53.97 ,     220946 ,    135
09/06/23 ,   53.96 ,   53.78 ,   54.80 ,   53.65 ,   54.80 ,      24351 ,    163
07/06/23 ,   55.22 ,   54.41 ,   55.22 ,   53.75 ,   55.10 ,      12336 ,    165
06/06/23 ,   55.09 ,   55.33 ,   55.99 ,   55.09 ,   55.99 ,       5499 ,     83
05/06/23 ,   55.99 ,   55.21 ,   55.99 ,   54.74 ,   55.64 ,     120283 ,   2324
02/06/23 ,   55.82 ,   55.90 ,   56.10 ,   55.58 ,   55.65 ,      28402 ,    172
01/06/23 ,   55.64 ,   55.80 ,   56.06 ,   55.01 ,   55.14 ,      21451 ,    950
31/05/23 ,   55.44 ,   54.83 ,   55.44 ,   54.18 ,   55.44 ,      42299 ,    349
30/05/23 ,   55.44 ,   55.05 ,   56.21 ,   54.82 ,   55.96 ,       9464 ,    187
29/05/23 ,   56.22 ,   55.66 ,   56.22 ,   54.84 ,   55.23 ,       1037 ,     51
26/05/23 ,   55.23 ,   55.41 ,   55.79 ,   55.23 ,   55.25 ,       5949 ,     49
25/05/23 ,   55.25 ,   55.35 ,   55.57 ,   54.28 ,   54.67 ,       5193 ,     81
24/05/23 ,   53.82 ,   54.14 ,   54.64 ,   53.77 ,   54.64 ,       1995 ,     81
23/05/23 ,   54.96 ,   55.06 ,   57.11 ,   54.71 ,   57.11 ,      26898 ,    167
22/05/23 ,   56.98 ,   56.81 ,   57.49 ,   56.60 ,   57.49 ,       9931 ,   1318
19/05/23 ,   57.51 ,   57.48 ,   57.64 ,   56.98 ,   57.37 ,       8021 ,    223
18/05/23 ,   57.37 ,   56.94 ,   57.37 ,   56.65 ,   56.80 ,       3872 ,    132
17/05/23 ,   56.59 ,   56.63 ,   56.92 ,   56.21 ,   56.70 ,      18723 ,     69
16/05/23 ,   56.70 ,   56.02 ,   56.70 ,   55.57 ,   56.51 ,       2175 ,    135
15/05/23 ,   55.85 ,   56.06 ,   56.22 ,   55.85 ,   55.89 ,      12276 ,     58
12/05/23 ,   56.00 ,   55.97 ,   56.46 ,   55.77 ,   56.32 ,      12686 ,     82
11/05/23 ,   56.59 ,   56.33 ,   58.14 ,   56.16 ,   58.14 ,      13356 ,    179
10/05/23 ,   58.07 ,   56.23 ,   58.07 ,   55.82 ,   57.30 ,      10628 ,    653
09/05/23 ,   57.30 ,   57.26 ,   57.55 ,   56.90 ,   57.14 ,       2816 ,    134
08/05/23 ,   57.13 ,   57.00 ,   57.38 ,   56.53 ,   56.62 ,       7731 ,    103
05/05/23 ,   56.54 ,   56.19 ,   56.62 ,   55.74 ,   56.62 ,      16591 ,     91
04/05/23 ,   55.48 ,   55.45 ,   55.80 ,   55.21 ,   55.71 ,      17384 ,    104
03/05/23 ,   56.72 ,   56.02 ,   56.85 ,   55.58 ,   56.85 ,       8645 ,    316
02/05/23 ,   56.14 ,   56.42 ,   57.29 ,   56.12 ,   57.29 ,      63826 ,   2707
28/04/23 ,   57.29 ,   56.92 ,   57.56 ,   55.93 ,   55.93 ,      20580 ,    213
27/04/23 ,   55.88 ,   56.22 ,   57.59 ,   55.88 ,   57.59 ,      26043 ,    137
26/04/23 ,   57.76 ,   56.61 ,   58.10 ,   56.51 ,   57.37 ,      22930 ,    183
25/04/23 ,   57.37 ,   57.92 ,   58.27 ,   57.37 ,   57.63 ,      34895 ,    142
24/04/23 ,   57.68 ,   57.73 ,   58.60 ,   57.64 ,   58.41 ,      20057 ,     86
20/04/23 ,   58.29 ,   58.05 ,   58.29 ,   57.71 ,   57.91 ,       9064 ,     80
19/04/23 ,   58.09 ,   57.87 ,   58.18 ,   57.39 ,   57.39 ,      10413 ,   2835
18/04/23 ,   57.39 ,   56.86 ,   57.40 ,   56.75 ,   56.95 ,       8209 ,    141
17/04/23 ,   56.67 ,   56.49 ,   56.95 ,   56.26 ,   56.94 ,        993 ,     47
14/04/23 ,   56.62 ,   56.72 ,   57.32 ,   55.31 ,   55.31 ,      10425 ,     70
13/04/23 ,   56.40 ,   55.76 ,   56.46 ,   55.30 ,   56.00 ,      18054 ,    107
12/04/23 ,   55.91 ,   55.62 ,   56.48 ,   55.33 ,   56.48 ,      16607 ,    148
11/04/23 ,   56.29 ,   56.07 ,   56.43 ,   55.81 ,   56.16 ,       3350 ,    154
10/04/23 ,   56.30 ,   56.33 ,   56.72 ,   56.21 ,   56.72 ,      18264 ,    120
06/04/23 ,   56.72 ,   56.15 ,   56.72 ,   56.01 ,   56.56 ,       2965 ,    121
05/04/23 ,   56.59 ,   56.52 ,   57.41 ,   56.18 ,   57.41 ,      18098 ,    121
04/04/23 ,   57.00 ,   57.10 ,   57.52 ,   56.65 ,   56.65 ,       2028 ,     82
03/04/23 ,   56.65 ,   56.69 ,   57.61 ,   56.04 ,   57.61 ,      35092 ,    850
31/03/23 ,   57.62 ,   55.99 ,   57.62 ,   55.75 ,   56.51 ,       4187 ,     88
30/03/23 ,   55.81 ,   55.90 ,   56.93 ,   55.67 ,   56.93 ,      10955 ,    111
29/03/23 ,   56.59 ,   56.49 ,   56.77 ,   55.92 ,   56.65 ,       6779 ,    127
28/03/23 ,   54.67 ,   56.19 ,   57.00 ,   54.67 ,   57.00 ,       3443 ,     84
27/03/23 ,   57.00 ,   57.24 ,   57.62 ,   56.83 ,   57.03 ,      15284 ,    539
24/03/23 ,   57.03 ,   57.05 ,   57.76 ,   56.83 ,   57.18 ,      13469 ,    636
23/03/23 ,   57.19 ,   57.76 ,   58.40 ,   56.64 ,   56.64 ,      29653 ,    179
22/03/23 ,   56.88 ,   57.31 ,   57.71 ,   56.85 ,   57.66 ,       8730 ,     61
21/03/23 ,   57.26 ,   56.74 ,   57.37 ,   56.31 ,   56.31 ,       6596 ,    123
20/03/23 ,   56.32 ,   56.32 ,   56.84 ,   55.95 ,   56.49 ,       6321 ,    180
17/03/23 ,   56.23 ,   56.37 ,   56.75 ,   55.68 ,   55.68 ,      14924 ,    199
16/03/23 ,   55.88 ,   55.48 ,   56.61 ,   54.37 ,   56.61 ,      27159 ,    192
15/03/23 ,   56.25 ,   56.33 ,   56.54 ,   55.77 ,   56.39 ,      10012 ,    385
14/03/23 ,   56.96 ,   56.26 ,   56.96 ,   55.70 ,   56.06 ,      20683 ,    585
13/03/23 ,   56.60 ,   55.97 ,   56.60 ,   55.13 ,   56.05 ,      27280 ,    102
10/03/23 ,   55.34 ,   55.54 ,   56.40 ,   54.94 ,   56.15 ,       8849 ,   1393
09/03/23 ,   57.13 ,   56.27 ,   57.13 ,   55.81 ,   56.33 ,       3444 ,    119
08/03/23 ,   56.28 ,   56.14 ,   57.02 ,   55.80 ,   57.02 ,       5999 ,    273
07/03/23 ,   57.02 ,   57.38 ,   57.97 ,   57.00 ,   57.63 ,       5887 ,    124
06/03/23 ,   57.64 ,   57.68 ,   57.88 ,   57.47 ,   57.73 ,       8794 ,    201
03/03/23 ,   57.29 ,   56.94 ,   57.32 ,   55.98 ,   56.33 ,      34391 ,    259
02/03/23 ,   56.10 ,   55.81 ,   56.21 ,   55.59 ,   55.61 ,      41413 ,    615
01/03/23 ,   54.19 ,   55.81 ,   56.62 ,   54.19 ,   56.62 ,      16089 ,    954
28/02/23 ,   56.62 ,   56.69 ,   56.99 ,   56.17 ,   56.82 ,       2450 ,    288
27/02/23 ,   56.82 ,   56.37 ,   56.82 ,   56.16 ,   56.16 ,       6011 ,    240
24/02/23 ,   56.16 ,   56.10 ,   57.28 ,   55.59 ,   57.28 ,       5279 ,    277
23/02/23 ,   57.29 ,   55.79 ,   57.29 ,   55.40 ,   56.15 ,       5707 ,     89
22/02/23 ,   55.72 ,   56.15 ,   56.53 ,   55.72 ,   56.24 ,       2271 ,    114
17/02/23 ,   56.72 ,   56.84 ,   58.09 ,   56.39 ,   58.09 ,      14487 ,    147
16/02/23 ,   58.12 ,   58.55 ,   59.01 ,   58.00 ,   58.88 ,      21201 ,    110
15/02/23 ,   59.07 ,   58.60 ,   59.07 ,   58.09 ,   58.09 ,       6078 ,    160
14/02/23 ,   58.67 ,   58.85 ,   59.05 ,   57.78 ,   58.05 ,      14056 ,    113
13/02/23 ,   58.07 ,   58.01 ,   58.52 ,   57.79 ,   58.18 ,      28633 ,    842
10/02/23 ,   58.90 ,   58.71 ,   59.53 ,   58.36 ,   59.53 ,       6381 ,    139
09/02/23 ,   59.54 ,   59.36 ,   60.06 ,   58.61 ,   58.89 ,       2861 ,    149
08/02/23 ,   58.82 ,   58.87 ,   59.57 ,   58.30 ,   58.80 ,      28322 ,    129
07/02/23 ,   58.80 ,   58.54 ,   59.07 ,   57.96 ,   58.00 ,      10848 ,    315
06/02/23 ,   58.00 ,   58.46 ,   58.83 ,   57.09 ,   57.09 ,      11063 ,    202
03/02/23 ,   57.75 ,   57.97 ,   58.24 ,   57.04 ,   58.20 ,      31225 ,    694
02/02/23 ,   56.89 ,   56.79 ,   58.34 ,   56.42 ,   58.34 ,      11894 ,    379
01/02/23 ,   58.36 ,   57.21 ,   58.36 ,   56.88 ,   57.13 ,      22764 ,   1552
31/01/23 ,   57.13 ,   57.42 ,   57.78 ,   57.13 ,   57.78 ,       2674 ,    167
30/01/23 ,   57.78 ,   57.55 ,   58.52 ,   57.16 ,   58.52 ,       7784 ,    132
27/01/23 ,   58.52 ,   57.95 ,   58.52 ,   56.47 ,   56.77 ,      69620 ,   1297
26/01/23 ,   56.38 ,   56.32 ,   56.86 ,   55.84 ,   56.67 ,      74111 ,    478
25/01/23 ,   56.09 ,   55.80 ,   56.14 ,   55.34 ,   55.85 ,      21727 ,    122
24/01/23 ,   56.56 ,   57.08 ,   60.38 ,   56.36 ,   57.02 ,      34692 ,    711
23/01/23 ,   57.27 ,   57.32 ,   57.68 ,   57.11 ,   57.65 ,      18312 ,    304
20/01/23 ,   57.83 ,   56.92 ,   57.83 ,   56.22 ,   56.31 ,      10054 ,    129
19/01/23 ,   56.31 ,   56.20 ,   56.46 ,   55.50 ,   55.80 ,      16059 ,    132
18/01/23 ,   55.80 ,   55.91 ,   56.12 ,   55.36 ,   55.41 ,       9961 ,    195
17/01/23 ,   55.08 ,   56.05 ,   56.50 ,   55.08 ,   55.98 ,       8271 ,    678
16/01/23 ,   55.74 ,   55.44 ,   56.55 ,   54.11 ,   56.55 ,       4042 ,    486
13/01/23 ,   56.07 ,   55.74 ,   56.32 ,   55.26 ,   56.32 ,       5356 ,    111
12/01/23 ,   56.03 ,   55.91 ,   56.45 ,   55.46 ,   56.28 ,      32425 ,    149
11/01/23 ,   56.28 ,   56.34 ,   56.76 ,   56.12 ,   56.67 ,      12900 ,     80
10/01/23 ,   55.73 ,   56.62 ,   56.95 ,   55.72 ,   56.57 ,      19236 ,    142
09/01/23 ,   56.95 ,   57.26 ,   57.59 ,   56.62 ,   57.56 ,      34772 ,    311
06/01/23 ,   56.37 ,   56.15 ,   59.99 ,   55.17 ,   55.50 ,      26035 ,    303
05/01/23 ,   56.11 ,   56.21 ,   59.15 ,   55.54 ,   56.57 ,      21663 ,    209
04/01/23 ,   56.60 ,   56.54 ,   57.10 ,   55.74 ,   55.74 ,      21265 ,     98
03/01/23 ,   55.74 ,   55.40 ,   56.01 ,   54.99 ,   54.99 ,     107317 ,   2390
02/01/23 ,   54.99 ,   54.12 ,   54.99 ,   53.57 ,   53.57 ,       5673 ,    133
29/12/22 ,   53.57 ,   53.07 ,   54.22 ,   52.62 ,   53.00 ,       4881 ,     74
28/12/22 ,   53.03 ,   53.31 ,   53.93 ,   53.02 ,   53.76 ,       3395 ,     80
27/12/22 ,   53.77 ,   53.52 ,   53.77 ,   52.12 ,   52.12 ,      15829 ,     78
26/12/22 ,   52.12 ,   52.13 ,   52.59 ,   52.10 ,   52.21 ,       1138 ,     41
23/12/22 ,   52.22 ,   52.07 ,   52.34 ,   51.47 ,   52.23 ,       7866 ,     63
22/12/22 ,   52.24 ,   52.00 ,   53.10 ,   51.56 ,   53.10 ,       7625 ,    173
21/12/22 ,   53.04 ,   52.98 ,   53.17 ,   52.57 ,   52.59 ,      14930 ,     81
20/12/22 ,   52.60 ,   52.60 ,   53.65 ,   52.06 ,   53.32 ,      38073 ,    177
19/12/22 ,   53.32 ,   53.64 ,   54.29 ,   53.23 ,   54.07 ,       7451 ,    120
16/12/22 ,   54.07 ,   53.66 ,   54.09 ,   53.41 ,   53.72 ,      19794 ,    101
15/12/22 ,   54.34 ,   54.61 ,   55.47 ,   54.00 ,   55.10 ,      46641 ,    454
14/12/22 ,   55.40 ,   56.17 ,   56.61 ,   55.40 ,   55.80 ,      15178 ,     75
13/12/22 ,   55.80 ,   56.30 ,   57.15 ,   55.21 ,   55.90 ,      11153 ,    117
12/12/22 ,   55.67 ,   55.43 ,   56.18 ,   54.15 ,   55.08 ,      22866 ,     80
09/12/22 ,   53.44 ,   54.09 ,   55.65 ,   53.44 ,   55.65 ,      34234 ,    104
08/12/22 ,   53.43 ,   53.47 ,   53.85 ,   53.16 ,   53.16 ,       7089 ,    173
07/12/22 ,   53.16 ,   53.07 ,   53.66 ,   52.78 ,   53.13 ,      14153 ,    245
06/12/22 ,   53.87 ,   54.17 ,   55.51 ,   53.71 ,   55.51 ,      13219 ,    122
05/12/22 ,   55.52 ,   55.66 ,   56.03 ,   55.08 ,   55.08 ,      20285 ,   1342
02/12/22 ,   55.69 ,   55.71 ,   58.03 ,   54.40 ,   58.02 ,      14490 ,    150
01/12/22 ,   54.11 ,   55.48 ,   55.74 ,   54.11 ,   55.53 ,      80058 ,   1487
30/11/22 ,   54.87 ,   54.60 ,   55.09 ,   54.00 ,   54.46 ,      13034 ,    134
29/11/22 ,   54.46 ,   54.56 ,   55.59 ,   53.79 ,   55.59 ,       9357 ,    233
28/11/22 ,   55.42 ,   56.07 ,   56.64 ,   55.42 ,   55.63 ,      18347 ,   1408
25/11/22 ,   55.62 ,   56.39 ,   57.07 ,   55.61 ,   57.07 ,      12606 ,     88
24/11/22 ,   55.98 ,   55.01 ,   56.00 ,   54.65 ,   55.84 ,        241 ,     66
23/11/22 ,   55.84 ,   56.01 ,   56.41 ,   55.20 ,   55.20 ,      10842 ,    117
22/11/22 ,   55.20 ,   55.28 ,   55.60 ,   53.46 ,   53.46 ,      17486 ,    285
21/11/22 ,   53.46 ,   54.37 ,   55.68 ,   53.46 ,   55.68 ,      11196 ,    400
18/11/22 ,   55.68 ,   55.58 ,   56.34 ,   55.11 ,   55.72 ,      17336 ,    472
17/11/22 ,   56.07 ,   55.95 ,   56.60 ,   55.64 ,   55.99 ,      11500 ,    208
16/11/22 ,   55.83 ,   55.37 ,   55.83 ,   54.31 ,   54.31 ,      20688 ,    234
14/11/22 ,   54.32 ,   54.03 ,   54.74 ,   53.17 ,   53.74 ,      13900 ,    492
11/11/22 ,   53.74 ,   53.66 ,   54.46 ,   53.04 ,   54.41 ,      14585 ,    125
10/11/22 ,   54.41 ,   52.90 ,   54.59 ,   50.29 ,   50.29 ,      18163 ,    396
09/11/22 ,   49.23 ,   49.75 ,   51.42 ,   49.23 ,   50.39 ,       6692 ,    130
08/11/22 ,   50.29 ,   51.02 ,   51.69 ,   49.21 ,   51.36 ,       3889 ,    176
07/11/22 ,   50.75 ,   50.11 ,   50.86 ,   49.05 ,   49.61 ,       6622 ,    312
04/11/22 ,   48.83 ,   48.67 ,   50.09 ,   48.29 ,   50.09 ,     128512 ,    187
03/11/22 ,   48.84 ,   49.42 ,   52.17 ,   48.84 ,   52.17 ,      41704 ,    178
01/11/22 ,   52.65 ,   52.08 ,   53.34 ,   51.55 ,   53.34 ,      94102 ,   2645
31/10/22 ,   52.61 ,   52.79 ,   54.76 ,   52.40 ,   54.37 ,      35317 ,    134
28/10/22 ,   55.21 ,   54.74 ,   55.38 ,   53.50 ,   53.94 ,      32450 ,    350
27/10/22 ,   53.11 ,   53.11 ,   53.48 ,   52.81 ,   53.43 ,      30370 ,    218
26/10/22 ,   53.83 ,   53.27 ,   53.88 ,   51.26 ,   51.56 ,      33786 ,    172
25/10/22 ,   50.94 ,   50.65 ,   50.96 ,   49.99 ,   49.99 ,      26090 ,    488
24/10/22 ,   49.49 ,   49.52 ,   49.99 ,   49.02 ,   49.29 ,      55610 ,    258
21/10/22 ,   48.81 ,   48.02 ,   48.81 ,   47.47 ,   48.63 ,      35153 ,   2316
20/10/22 ,   48.63 ,   48.02 ,   48.81 ,   47.84 ,   48.17 ,      12050 ,     75
19/10/22 ,   48.17 ,   48.26 ,   48.68 ,   48.09 ,   48.34 ,      22325 ,     60
18/10/22 ,   48.34 ,   48.66 ,   49.09 ,   48.16 ,   48.16 ,       8750 ,    110
17/10/22 ,   48.03 ,   48.24 ,   48.80 ,   47.58 ,   47.99 ,      20204 ,    286
14/10/22 ,   47.79 ,   48.19 ,   48.45 ,   47.64 ,   47.98 ,      29714 ,    458
13/10/22 ,   47.92 ,   47.51 ,   47.96 ,   45.77 ,   46.15 ,      21421 ,    101
11/10/22 ,   46.38 ,   46.25 ,   46.85 ,   45.91 ,   46.85 ,      28061 ,     83
10/10/22 ,   46.85 ,   46.50 ,   47.17 ,   46.31 ,   47.05 ,       9402 ,     90
07/10/22 ,   47.06 ,   46.90 ,   47.41 ,   46.50 ,   47.41 ,      11414 ,    113
06/10/22 ,   47.43 ,   47.65 ,   47.92 ,   47.40 ,   47.82 ,       2492 ,     51
05/10/22 ,   46.80 ,   47.82 ,   48.08 ,   46.79 ,   47.15 ,      17364 ,    223
04/10/22 ,   47.15 ,   46.93 ,   47.34 ,   46.49 ,   46.69 ,      11800 ,   1076
03/10/22 ,   46.17 ,   46.18 ,   49.08 ,   45.73 ,   46.21 ,     170514 ,   1115
30/09/22 ,   47.78 ,   47.42 ,   48.59 ,   47.03 ,   47.75 ,      57209 ,    270
29/09/22 ,   47.73 ,   47.68 ,   48.15 ,   47.38 ,   47.38 ,      15508 ,    116
28/09/22 ,   47.05 ,   46.74 ,   47.32 ,   46.15 ,   46.70 ,       4420 ,     72
27/09/22 ,   47.10 ,   47.02 ,   48.38 ,   46.79 ,   47.97 ,       7435 ,     64
26/09/22 ,   47.98 ,   47.87 ,   48.29 ,   47.16 ,   47.16 ,      22041 ,     73
23/09/22 ,   47.65 ,   47.21 ,   47.65 ,   46.59 ,   46.70 ,      24245 ,    145
22/09/22 ,   46.93 ,   47.01 ,   47.64 ,   46.81 ,   47.64 ,      24700 ,    431
21/09/22 ,   48.05 ,   48.14 ,   48.76 ,   47.75 ,   48.73 ,      33138 ,    132
20/09/22 ,   48.73 ,   48.64 ,   48.97 ,   48.29 ,   48.97 ,       3150 ,    127
19/09/22 ,   48.97 ,   49.49 ,   50.02 ,   48.64 ,   49.74 ,      19133 ,    110
16/09/22 ,   49.75 ,   49.78 ,   50.15 ,   49.10 ,   50.07 ,       7907 ,     62
15/09/22 ,   50.09 ,   50.34 ,   51.20 ,   50.09 ,   50.61 ,       6079 ,    111
14/09/22 ,   50.60 ,   50.59 ,   51.10 ,   50.44 ,   50.45 ,       2258 ,     41
13/09/22 ,   50.45 ,   51.21 ,   51.74 ,   49.19 ,   51.74 ,      14616 ,    202
12/09/22 ,   51.74 ,   51.59 ,   52.12 ,   51.45 ,   51.62 ,      10270 ,     59
09/09/22 ,   52.31 ,   51.86 ,   52.31 ,   51.16 ,   51.16 ,      13240 ,    247
08/09/22 ,   51.16 ,   51.04 ,   51.58 ,   50.47 ,   50.98 ,      15413 ,    520
06/09/22 ,   51.01 ,   51.07 ,   51.24 ,   50.37 ,   50.37 ,      39017 ,     84
05/09/22 ,   50.14 ,   50.08 ,   51.30 ,   49.90 ,   50.73 ,        358 ,     49
02/09/22 ,   50.73 ,   50.77 ,   51.71 ,   50.16 ,   51.71 ,      22453 ,    155
01/09/22 ,   52.05 ,   50.96 ,   53.52 ,   49.85 ,   51.03 ,     181181 ,    675
31/08/22 ,   51.04 ,   51.14 ,   51.52 ,   50.82 ,   51.27 ,     118943 ,    469
30/08/22 ,   50.66 ,   50.46 ,   50.67 ,   50.09 ,   50.16 ,      15908 ,    283
29/08/22 ,   50.16 ,   50.11 ,   50.77 ,   49.90 ,   50.77 ,      25939 ,     87
26/08/22 ,   50.67 ,   51.20 ,   52.42 ,   50.61 ,   52.30 ,      13187 ,     79
25/08/22 ,   52.67 ,   52.50 ,   52.68 ,   51.98 ,   51.98 ,      60701 ,     96
24/08/22 ,   51.98 ,   52.02 ,   52.09 ,   51.66 ,   51.88 ,      83490 ,    283
23/08/22 ,   51.79 ,   52.15 ,   52.93 ,   51.66 ,   52.93 ,       9334 ,     87
22/08/22 ,   52.94 ,   53.18 ,   53.76 ,   52.79 ,   53.28 ,      26336 ,     78
19/08/22 ,   54.21 ,   54.30 ,   54.65 ,   54.06 ,   54.30 ,      10818 ,     47
18/08/22 ,   54.87 ,   54.66 ,   55.01 ,   54.26 ,   54.37 ,      28102 ,    110
17/08/22 ,   54.58 ,   54.48 ,   55.01 ,   54.15 ,   54.94 ,      14269 ,     64
16/08/22 ,   54.94 ,   54.16 ,   54.96 ,   53.53 ,   54.02 ,       7817 ,    248
15/08/22 ,   54.03 ,   53.85 ,   54.34 ,   52.73 ,   52.83 ,      27016 ,    449
12/08/22 ,   53.13 ,   52.83 ,   53.62 ,   52.51 ,   53.62 ,      30837 ,    176
11/08/22 ,   53.58 ,   53.37 ,   53.78 ,   52.80 ,   53.14 ,     406487 ,     64
10/08/22 ,   53.15 ,   53.04 ,   53.62 ,   52.84 ,   53.05 ,       8801 ,     54
09/08/22 ,   53.05 ,   53.24 ,   53.66 ,   52.92 ,   53.38 ,      14135 ,    243
08/08/22 ,   53.51 ,   53.50 ,   54.20 ,   53.26 ,   54.06 ,      71795 ,    139
05/08/22 ,   54.81 ,   54.48 ,   55.08 ,   54.20 ,   54.77 ,      31851 ,    827
04/08/22 ,   55.74 ,   54.65 ,   56.26 ,   53.82 ,   54.06 ,      46290 ,    113
03/08/22 ,   54.03 ,   54.02 ,   54.73 ,   53.22 ,   53.22 ,      17185 ,     78
02/08/22 ,   53.33 ,   53.13 ,   53.72 ,   52.47 ,   53.72 ,      27083 ,    414
01/08/22 ,   53.75 ,   53.78 ,   54.20 ,   52.95 ,   53.91 ,       9862 ,    564
29/07/22 ,   53.92 ,   53.90 ,   54.50 ,   53.41 ,   53.79 ,      43832 ,    518
28/07/22 ,   53.80 ,   53.62 ,   54.10 ,   53.26 ,   53.96 ,      34401 ,    642
27/07/22 ,   54.26 ,   55.26 ,   56.53 ,   52.48 ,   55.66 ,     116442 ,    340
26/07/22 ,   55.66 ,   55.91 ,   56.21 ,   55.66 ,   56.08 ,      37321 ,    116
25/07/22 ,   56.41 ,   56.45 ,   58.85 ,   56.27 ,   58.85 ,      10574 ,     98
22/07/22 ,   58.85 ,   57.67 ,   58.85 ,   56.89 ,   58.29 ,      26379 ,   1049
21/07/22 ,   58.29 ,   57.86 ,   58.29 ,   56.95 ,   57.12 ,      23474 ,    122
20/07/22 ,   57.12 ,   56.92 ,   57.23 ,   55.94 ,   56.78 ,      28307 ,    204
19/07/22 ,   56.78 ,   56.46 ,   56.81 ,   54.83 ,   55.09 ,      21900 ,     68
18/07/22 ,   54.92 ,   55.36 ,   56.03 ,   54.92 ,   55.93 ,      11365 ,    104
15/07/22 ,   55.69 ,   55.60 ,   56.26 ,   54.94 ,   54.94 ,      63337 ,    596
14/07/22 ,   54.56 ,   54.29 ,   54.92 ,   53.26 ,   53.97 ,      35662 ,    244
13/07/22 ,   53.98 ,   53.87 ,   54.36 ,   52.13 ,   52.13 ,      24481 ,     85
12/07/22 ,   54.74 ,   54.84 ,   55.23 ,   53.92 ,   53.92 ,      48435 ,     77
11/07/22 ,   53.86 ,   53.92 ,   54.29 ,   52.94 ,   52.94 ,      61781 ,    285
08/07/22 ,   52.42 ,   52.66 ,   53.03 ,   52.38 ,   52.84 ,      67726 ,    163
07/07/22 ,   53.25 ,   53.17 ,   53.66 ,   52.66 ,   53.54 ,      27377 ,    142
06/07/22 ,   53.55 ,   53.30 ,   53.89 ,   52.65 ,   52.84 ,      54017 ,    369
05/07/22 ,   52.84 ,   52.26 ,   53.01 ,   51.51 ,   51.77 ,      59268 ,    245
04/07/22 ,   50.98 ,   51.15 ,   51.99 ,   50.98 ,   51.99 ,       6256 ,     52
01/07/22 ,   51.99 ,   52.22 ,   52.60 ,   50.85 ,   51.25 ,     346173 ,    745
30/06/22 ,   50.40 ,   50.41 ,   50.84 ,   49.66 ,   50.66 ,      45230 ,    599
29/06/22 ,   50.66 ,   50.85 ,   51.40 ,   50.42 ,   50.42 ,      44066 ,    244
28/06/22 ,   51.18 ,   51.41 ,   52.65 ,   51.04 ,   51.81 ,      21522 ,    153
27/06/22 ,   52.10 ,   52.34 ,   53.10 ,   51.93 ,   52.82 ,      12677 ,    123
24/06/22 ,   52.82 ,   52.28 ,   52.82 ,   50.37 ,   50.37 ,      25203 ,     76
23/06/22 ,   50.36 ,   50.03 ,   50.48 ,   49.29 ,   49.29 ,      61655 ,    190
22/06/22 ,   49.22 ,   49.19 ,   49.37 ,   48.47 ,   48.47 ,      30240 ,    103
21/06/22 ,   49.20 ,   49.18 ,   49.59 ,   48.69 ,   48.69 ,      33723 ,    129
20/06/22 ,   47.68 ,   47.93 ,   48.70 ,   47.68 ,   48.18 ,       1035 ,     57
17/06/22 ,   48.19 ,   47.54 ,   48.23 ,   46.99 ,   47.99 ,      24277 ,    108
15/06/22 ,   48.52 ,   48.68 ,   49.40 ,   48.50 ,   48.72 ,      48577 ,    128
14/06/22 ,   48.71 ,   48.54 ,   48.88 ,   48.17 ,   48.52 ,      40286 ,    575
13/06/22 ,   48.28 ,   48.50 ,   48.87 ,   47.99 ,   48.00 ,      19530 ,    237
10/06/22 ,   48.79 ,   49.11 ,   49.47 ,   48.79 ,   49.08 ,      12617 ,    115
09/06/22 ,   49.93 ,   50.22 ,   51.31 ,   49.81 ,   50.97 ,      26697 ,    116
08/06/22 ,   51.20 ,   51.15 ,   51.47 ,   50.85 ,   51.47 ,       8320 ,    107
07/06/22 ,   51.30 ,   51.00 ,   51.53 ,   50.02 ,   50.02 ,      13668 ,    209
06/06/22 ,   50.02 ,   50.29 ,   51.08 ,   49.94 ,   50.51 ,      17190 ,    196
03/06/22 ,   49.90 ,   49.81 ,   50.36 ,   49.73 ,   50.36 ,      63595 ,    215
02/06/22 ,   50.36 ,   50.29 ,   50.50 ,   49.54 ,   49.73 ,      22919 ,    142
01/06/22 ,   49.58 ,   49.45 ,   49.81 ,   49.23 ,   49.47 ,      16691 ,    537
31/05/22 ,   49.47 ,   49.00 ,   49.86 ,   48.43 ,   48.97 ,      21505 ,    446
30/05/22 ,   48.96 ,   48.95 ,   49.91 ,   48.80 ,   49.42 ,       2896 ,    587
27/05/22 ,   49.43 ,   49.38 ,   49.53 ,   48.28 ,   48.28 ,      26256 ,     93
26/05/22 ,   48.20 ,   48.64 ,   49.54 ,   48.20 ,   48.21 ,      19810 ,    104
25/05/22 ,   48.19 ,   48.14 ,   48.49 ,   47.49 ,   47.71 ,      20401 ,    221
24/05/22 ,   47.84 ,   47.63 ,   48.75 ,   47.09 ,   48.75 ,      18451 ,     94
23/05/22 ,   48.75 ,   48.47 ,   48.82 ,   47.24 ,   47.38 ,      75421 ,    652
20/05/22 ,   47.38 ,   46.76 ,   48.43 ,   46.36 ,   47.93 ,     106847 ,    659
19/05/22 ,   47.43 ,   47.56 ,   48.23 ,   46.56 ,   48.23 ,      40341 ,    113
18/05/22 ,   48.78 ,   48.99 ,   49.93 ,   48.69 ,   49.34 ,      43615 ,    328
17/05/22 ,   48.71 ,   49.27 ,   49.78 ,   48.60 ,   48.86 ,      65451 ,    822
16/05/22 ,   49.09 ,   49.13 ,   49.55 ,   48.69 ,   49.54 ,      23571 ,    105
13/05/22 ,   49.28 ,   49.31 ,   50.19 ,   49.04 ,   49.10 ,      76484 ,    137
12/05/22 ,   48.63 ,   48.85 ,   49.55 ,   47.84 ,   49.40 ,      24017 ,    274
11/05/22 ,   49.41 ,   49.17 ,   49.66 ,   48.03 ,   49.00 ,       6610 ,     93
10/05/22 ,   49.00 ,   48.71 ,   49.59 ,   48.23 ,   48.80 ,      93560 ,    122
09/05/22 ,   48.67 ,   49.12 ,   50.27 ,   48.56 ,   50.26 ,      43612 ,    621
06/05/22 ,   51.42 ,   50.24 ,   51.42 ,   49.90 ,   50.84 ,      48577 ,    107
05/05/22 ,   50.39 ,   50.80 ,   52.13 ,   49.92 ,   51.34 ,      12050 ,    126
04/05/22 ,   51.34 ,   51.08 ,   51.55 ,   50.23 ,   50.94 ,      16415 ,     85
03/05/22 ,   50.57 ,   50.98 ,   52.51 ,   50.50 ,   52.02 ,      40514 ,    163
02/05/22 ,   52.01 ,   51.47 ,   52.52 ,   51.05 ,   52.21 ,     278761 ,   2661
29/04/22 ,   51.77 ,   52.00 ,   53.19 ,   51.77 ,   51.92 ,      80091 ,    446
28/04/22 ,   55.16 ,   54.02 ,   56.29 ,   53.29 ,   53.42 ,      59774 ,    388
27/04/22 ,   54.07 ,   52.75 ,   54.37 ,   50.94 ,   50.94 ,     211302 ,    314
26/04/22 ,   49.34 ,   49.77 ,   50.59 ,   49.27 ,   50.30 ,      36504 ,    265
25/04/22 ,   50.30 ,   49.83 ,   50.33 ,   48.74 ,   48.93 ,      35254 ,    172
22/04/22 ,   48.93 ,   49.40 ,   49.76 ,   48.93 ,   49.70 ,      18546 ,    194
20/04/22 ,   49.34 ,   49.51 ,   50.12 ,   49.19 ,   49.45 ,      35274 ,    141
19/04/22 ,   49.33 ,   49.16 ,   49.67 ,   48.33 ,   49.67 ,      15837 ,    705
18/04/22 ,   48.47 ,   48.60 ,   49.41 ,   48.28 ,   48.93 ,       7942 ,    126
14/04/22 ,   48.94 ,   49.20 ,   49.78 ,   48.94 ,   49.27 ,      76350 ,    220
13/04/22 ,   48.33 ,   48.46 ,   49.07 ,   47.79 ,   48.51 ,      15078 ,    183
12/04/22 ,   48.51 ,   48.72 ,   49.27 ,   48.30 ,   49.12 ,      70339 ,    230
11/04/22 ,   49.32 ,   49.59 ,   50.31 ,   49.28 ,   50.31 ,      65548 ,    186
08/04/22 ,   50.44 ,   50.20 ,   51.07 ,   49.10 ,   49.10 ,      68409 ,    278
07/04/22 ,   49.10 ,   50.31 ,   50.65 ,   49.10 ,   50.49 ,      39169 ,    467
06/04/22 ,   51.04 ,   50.85 ,   51.38 ,   50.43 ,   51.38 ,      25100 ,    388
05/04/22 ,   51.39 ,   51.58 ,   52.02 ,   51.31 ,   51.31 ,      26780 ,    432
04/04/22 ,   51.30 ,   51.31 ,   51.88 ,   50.84 ,   51.09 ,      24280 ,    147
01/04/22 ,   51.45 ,   51.72 ,   52.01 ,   51.00 ,   51.00 ,      21244 ,   1440
31/03/22 ,   51.92 ,   52.28 ,   52.59 ,   51.24 ,   52.33 ,      19528 ,    206
30/03/22 ,   52.33 ,   52.37 ,   52.85 ,   52.17 ,   52.85 ,      16417 ,    227
29/03/22 ,   52.85 ,   52.96 ,   53.40 ,   51.87 ,   51.91 ,      45152 ,    842
28/03/22 ,   51.76 ,   51.54 ,   51.76 ,   50.45 ,   50.45 ,      64122 ,    258
25/03/22 ,   50.45 ,   50.83 ,   51.34 ,   50.34 ,   50.70 ,      29100 ,    323
24/03/22 ,   51.44 ,   51.07 ,   51.47 ,   50.12 ,   50.92 ,      22187 ,    260
23/03/22 ,   52.21 ,   51.36 ,   52.94 ,   50.83 ,   52.94 ,      25087 ,    904
22/03/22 ,   52.65 ,   52.62 ,   53.13 ,   51.78 ,   51.78 ,      13048 ,    297
21/03/22 ,   52.23 ,   52.75 ,   53.39 ,   52.21 ,   53.33 ,      19263 ,    386
18/03/22 ,   52.90 ,   53.34 ,   53.77 ,   52.33 ,   52.33 ,      27098 ,    671
17/03/22 ,   52.32 ,   52.55 ,   52.89 ,   51.63 ,   52.58 ,      43050 ,    443
16/03/22 ,   52.79 ,   52.77 ,   53.57 ,   52.17 ,   52.52 ,      60526 ,    256
15/03/22 ,   51.89 ,   51.11 ,   54.95 ,   49.97 ,   49.97 ,      80759 ,    184
14/03/22 ,   50.08 ,   50.28 ,   50.69 ,   48.82 ,   49.92 ,      96887 ,    598
11/03/22 ,   49.93 ,   49.25 ,   51.39 ,   48.71 ,   51.39 ,      44604 ,    242
10/03/22 ,   48.83 ,   48.81 ,   49.49 ,   48.55 ,   48.83 ,      23664 ,    282
09/03/22 ,   48.92 ,   48.61 ,   49.10 ,   47.84 ,   48.22 ,      74469 ,    424
08/03/22 ,   47.52 ,   47.69 ,   48.65 ,   46.53 ,   47.62 ,      48652 ,    396
07/03/22 ,   47.57 ,   48.29 ,   49.67 ,   47.41 ,   49.07 ,      67138 ,    383
04/03/22 ,   49.35 ,   49.85 ,   51.53 ,   49.08 ,   50.74 ,      89103 ,    899
03/03/22 ,   50.74 ,   51.63 ,   52.21 ,   50.74 ,   52.09 ,     184805 ,   2306
02/03/22 ,   51.91 ,   52.45 ,   53.49 ,   50.99 ,   50.99 ,     141664 ,    184
25/02/22 ,   54.97 ,   55.38 ,   55.80 ,   54.25 ,   54.50 ,      76555 ,    551
24/02/22 ,   54.71 ,   53.08 ,   54.71 ,   50.56 ,   50.94 ,      67737 ,    188
23/02/22 ,   52.63 ,   53.45 ,   54.87 ,   52.63 ,   54.54 ,      31974 ,   1626
22/02/22 ,   54.93 ,   54.84 ,   55.39 ,   54.58 ,   55.06 ,      79944 ,    113
21/02/22 ,   55.06 ,   55.47 ,   58.08 ,   54.89 ,   58.08 ,       2046 ,    141
18/02/22 ,   57.97 ,   56.33 ,   57.97 ,   55.86 ,   57.69 ,      38291 ,   1345
17/02/22 ,   57.02 ,   57.18 ,   58.03 ,   56.84 ,   57.62 ,      82753 ,    122
16/02/22 ,   57.58 ,   57.46 ,   57.74 ,   57.05 ,   57.36 ,     134534 ,    256
15/02/22 ,   57.45 ,   57.79 ,   58.32 ,   57.17 ,   58.06 ,      30888 ,    568
14/02/22 ,   57.65 ,   57.18 ,   58.57 ,   56.64 ,   58.57 ,      85261 ,    157
11/02/22 ,   57.85 ,   57.72 ,   58.23 ,   57.02 ,   57.70 ,      35060 ,    103
10/02/22 ,   57.91 ,   58.22 ,   58.87 ,   57.72 ,   58.76 ,      21220 ,     99
09/02/22 ,   58.76 ,   59.21 ,   59.97 ,   56.00 ,   58.44 ,      21474 ,    115
08/02/22 ,   58.44 ,   58.21 ,   58.76 ,   57.97 ,   58.19 ,      77463 ,    738
07/02/22 ,   58.19 ,   58.85 ,   59.75 ,   58.17 ,   59.75 ,      55607 ,    104
04/02/22 ,   59.75 ,   59.31 ,   60.11 ,   58.81 ,   59.46 ,      37211 ,    184
03/02/22 ,   59.53 ,   59.93 ,   60.77 ,   59.53 ,   60.77 ,      38301 ,    183
02/02/22 ,   60.77 ,   60.46 ,   61.08 ,   59.40 ,   59.79 ,      82169 ,   1968
01/02/22 ,   59.71 ,   59.55 ,   61.67 ,   57.84 ,   57.84 ,     258379 ,   1868
31/01/22 ,   58.84 ,   58.37 ,   59.64 ,   57.72 ,   59.64 ,     112389 ,  11597
28/01/22 ,   59.65 ,   58.40 ,   59.82 ,   56.17 ,   56.32 ,     223600 ,   1480
27/01/22 ,   53.99 ,   54.83 ,   55.90 ,   53.82 ,   54.74 ,      80235 ,    342
26/01/22 ,   54.74 ,   55.45 ,   55.93 ,   54.13 ,   54.74 ,     140528 ,    384
25/01/22 ,   53.95 ,   54.14 ,   54.60 ,   53.04 ,   53.84 ,      66657 ,    458
24/01/22 ,   54.17 ,   53.82 ,   54.90 ,   52.96 ,   54.90 ,      92682 ,    388
21/01/22 ,   54.95 ,   55.38 ,   57.33 ,   54.95 ,   57.32 ,     150450 ,    800
20/01/22 ,   57.33 ,   57.47 ,   58.64 ,   56.77 ,   58.64 ,      74473 ,    243
19/01/22 ,   57.46 ,   57.79 ,   58.37 ,   57.12 ,   58.29 ,     107742 ,    526
18/01/22 ,   58.63 ,   58.83 ,   59.10 ,   57.85 ,   58.24 ,      90034 ,    392
17/01/22 ,   58.35 ,   58.14 ,   59.05 ,   57.52 ,   59.05 ,       5551 ,    272
14/01/22 ,   58.06 ,   57.99 ,   59.06 ,   57.56 ,   57.94 ,      77888 ,    249
13/01/22 ,   58.28 ,   58.67 ,   59.39 ,   58.12 ,   58.38 ,      58628 ,    624
12/01/22 ,   58.38 ,   58.54 ,   59.02 ,   58.21 ,   58.21 ,      13691 ,    289
11/01/22 ,   58.68 ,   58.44 ,   58.88 ,   57.77 ,   58.36 ,      23731 ,    175
10/01/22 ,   59.54 ,   58.47 ,   60.04 ,   57.55 ,   60.04 ,      84167 ,   1167
07/01/22 ,   60.05 ,   60.32 ,   60.70 ,   59.67 ,   60.66 ,      44999 ,    489
06/01/22 ,   61.43 ,   61.36 ,   61.89 ,   60.72 ,   61.67 ,      23105 ,    386
05/01/22 ,   62.41 ,   61.93 ,   62.65 ,   61.41 ,   62.65 ,      26863 ,   1107
04/01/22 ,   62.22 ,   62.04 ,   62.84 ,   61.44 ,   61.66 ,     109010 ,    718
03/01/22 ,   61.33 ,   61.15 ,   61.47 ,   59.57 ,   59.67 ,     105928 ,   1127
30/12/21 ,   59.04 ,   59.54 ,   61.15 ,   59.04 ,   61.15 ,      27616 ,   1506
29/12/21 ,   61.15 ,   60.63 ,   61.15 ,   60.03 ,   60.49 ,      16071 ,    549
28/12/21 ,   59.94 ,   60.17 ,   60.62 ,   59.57 ,   60.35 ,      16786 ,    411
27/12/21 ,   59.87 ,   59.94 ,   60.38 ,   59.55 ,   59.88 ,      51308 ,   2350
23/12/21 ,   59.88 ,   60.48 ,   61.09 ,   59.88 ,   60.47 ,      70627 ,    599
22/12/21 ,   60.52 ,   60.58 ,   61.07 ,   59.68 ,   59.68 ,      32111 ,    673
21/12/21 ,   61.07 ,   60.15 ,   61.07 ,   58.71 ,   58.71 ,      79534 ,    778
20/12/21 ,   57.75 ,   58.43 ,   58.81 ,   57.75 ,   58.81 ,      14643 ,    173
17/12/21 ,   58.71 ,   59.02 ,   59.57 ,   57.87 ,   59.57 ,      26014 ,   1088
16/12/21 ,   59.57 ,   59.45 ,   60.23 ,   59.04 ,   59.18 ,      58741 ,    821
15/12/21 ,   58.37 ,   58.60 ,   59.15 ,   58.23 ,   58.51 ,      15837 ,    221
14/12/21 ,   58.23 ,   58.32 ,   58.87 ,   57.56 ,   58.87 ,      31740 ,    867
13/12/21 ,   58.75 ,   58.49 ,   58.80 ,   58.02 ,   58.75 ,      40421 ,    224
10/12/21 ,   58.76 ,   58.38 ,   58.87 ,   57.48 ,   58.00 ,      37285 ,    436
09/12/21 ,   57.27 ,   57.71 ,   57.93 ,   55.10 ,   56.45 ,      61282 ,    494
08/12/21 ,   56.45 ,   56.44 ,   57.37 ,   56.21 ,   57.37 ,      13703 ,    116
07/12/21 ,   56.95 ,   57.12 ,   57.44 ,   56.49 ,   56.78 ,      39122 ,    423
06/12/21 ,   56.47 ,   56.55 ,   56.92 ,   54.61 ,   54.80 ,      76787 ,    527
03/12/21 ,   54.29 ,   54.27 ,   55.10 ,   53.85 ,   55.10 ,      39165 ,    215
02/12/21 ,   55.10 ,   54.71 ,   55.23 ,   52.55 ,   52.87 ,      75316 ,    426
01/12/21 ,   53.84 ,   53.78 ,   54.47 ,   53.01 ,   53.92 ,     102669 ,    870
30/11/21 ,   53.54 ,   53.65 ,   54.10 ,   53.04 ,   53.89 ,      27285 ,    549
29/11/21 ,   54.17 ,   54.37 ,   55.13 ,   53.84 ,   54.21 ,      20712 ,   2443
26/11/21 ,   54.11 ,   53.76 ,   54.60 ,   52.67 ,   54.60 ,      58063 ,    246
25/11/21 ,   55.86 ,   55.95 ,   56.35 ,   54.04 ,   54.04 ,       7290 ,    153
24/11/21 ,   55.49 ,   55.29 ,   55.81 ,   54.19 ,   54.32 ,      89428 ,    678
23/11/21 ,   54.33 ,   54.31 ,   54.67 ,   53.46 ,   54.09 ,      63307 ,    127
22/11/21 ,   53.64 ,   53.99 ,   55.10 ,   53.24 ,   55.10 ,      85856 ,    437
19/11/21 ,   55.20 ,   55.11 ,   55.60 ,   54.32 ,   55.00 ,     108325 ,    530
18/11/21 ,   55.51 ,   55.52 ,   56.39 ,   54.59 ,   55.47 ,      24089 ,    266
17/11/21 ,   55.47 ,   54.85 ,   58.05 ,   54.07 ,   58.05 ,     151623 ,    422
16/11/21 ,   58.05 ,   57.75 ,   58.05 ,   56.56 ,   56.78 ,      32880 ,    198
12/11/21 ,   56.80 ,   56.57 ,   56.91 ,   55.75 ,   56.00 ,      14412 ,    340
11/11/21 ,   56.00 ,   56.06 ,   57.72 ,   55.59 ,   57.71 ,      43064 ,    737
10/11/21 ,   58.41 ,   57.41 ,   58.53 ,   56.51 ,   58.11 ,      13605 ,    806
09/11/21 ,   57.98 ,   57.56 ,   60.10 ,   57.03 ,   60.10 ,      63141 ,    911
08/11/21 ,   59.70 ,   59.68 ,   60.33 ,   59.21 ,   59.22 ,      46256 ,    723
05/11/21 ,   58.69 ,   58.18 ,   58.81 ,   57.41 ,   57.70 ,      82810 ,    559
04/11/21 ,   57.03 ,   57.44 ,   58.00 ,   56.91 ,   57.02 ,      47786 ,    327
03/11/21 ,   56.91 ,   56.77 ,   58.64 ,   56.74 ,   58.64 ,     860310 ,    539
01/11/21 ,   58.85 ,   59.13 ,   59.56 ,   58.58 ,   58.93 ,      60746 ,    509
29/10/21 ,   59.02 ,   58.37 ,   59.06 ,   57.52 ,   57.96 ,      41279 ,    843
28/10/21 ,   57.97 ,   57.83 ,   60.19 ,   57.54 ,   59.79 ,     177562 ,    290
27/10/21 ,   59.07 ,   60.07 ,   61.71 ,   58.54 ,   61.71 ,     199633 ,    553
26/10/21 ,   63.81 ,   63.44 ,   64.65 ,   62.99 ,   64.03 ,      39598 ,    571
25/10/21 ,   64.02 ,   63.55 ,   64.52 ,   63.35 ,   64.52 ,      19618 ,     86
22/10/21 ,   63.55 ,   63.78 ,   64.87 ,   63.55 ,   64.24 ,      25451 ,    302
21/10/21 ,   64.02 ,   63.66 ,   64.02 ,   62.21 ,   63.46 ,      35282 ,    310
20/10/21 ,   62.89 ,   62.84 ,   63.74 ,   62.58 ,   63.74 ,      23468 ,    401
19/10/21 ,   63.75 ,   63.66 ,   63.93 ,   62.66 ,   62.68 ,      94160 ,    236
18/10/21 ,   62.14 ,   62.22 ,   62.58 ,   61.66 ,   62.57 ,      13364 ,    254
15/10/21 ,   61.50 ,   61.43 ,   61.81 ,   60.66 ,   60.66 ,      29845 ,   1142
14/10/21 ,   60.66 ,   60.48 ,   60.80 ,   59.68 ,   59.76 ,       7762 ,    118
13/10/21 ,   59.68 ,   59.79 ,   60.96 ,   59.32 ,   60.84 ,      62966 ,    380
11/10/21 ,   60.61 ,   61.13 ,   62.08 ,   60.61 ,   61.85 ,      42687 ,    221
08/10/21 ,   61.96 ,   62.27 ,   62.60 ,   61.84 ,   62.24 ,      21196 ,    143
07/10/21 ,   62.24 ,   61.84 ,   62.24 ,   61.10 ,   61.10 ,      56490 ,    233
06/10/21 ,   60.67 ,   60.55 ,   60.76 ,   59.65 ,   59.98 ,      39190 ,    156
05/10/21 ,   60.67 ,   60.23 ,   60.69 ,   59.90 ,   60.13 ,      17120 ,    178
04/10/21 ,   59.74 ,   59.58 ,   60.78 ,   58.64 ,   60.34 ,      45715 ,    956
01/10/21 ,   60.63 ,   60.39 ,   60.72 ,   58.62 ,   58.62 ,      64277 ,    286
30/09/21 ,   58.95 ,   59.74 ,   60.69 ,   58.95 ,   60.69 ,      45586 ,    510
29/09/21 ,   60.69 ,   60.46 ,   60.69 ,   59.80 ,   59.86 ,      37032 ,    241
28/09/21 ,   59.60 ,   59.88 ,   60.17 ,   59.58 ,   59.81 ,       5768 ,    125
27/09/21 ,   59.22 ,   60.32 ,   60.90 ,   59.22 ,   60.52 ,      14212 ,    278
24/09/21 ,   60.52 ,   60.21 ,   60.60 ,   59.16 ,   59.20 ,      54815 ,    314
23/09/21 ,   59.24 ,   59.11 ,   59.25 ,   58.14 ,   58.29 ,      29633 ,    103
22/09/21 ,   57.23 ,   57.53 ,   57.89 ,   56.98 ,   57.01 ,      39822 ,    394
21/09/21 ,   57.38 ,   57.11 ,   57.55 ,   56.66 ,   57.50 ,      51910 ,    508
20/09/21 ,   57.35 ,   57.00 ,   57.39 ,   56.39 ,   56.71 ,      36209 ,    244
17/09/21 ,   59.60 ,   57.49 ,   59.60 ,   56.86 ,   58.47 ,      61945 ,    190
16/09/21 ,   58.25 ,   57.52 ,   58.25 ,   57.23 ,   57.45 ,      79776 ,    237
15/09/21 ,   57.44 ,   57.40 ,   58.46 ,   56.97 ,   58.46 ,      55489 ,    611
14/09/21 ,   57.11 ,   57.28 ,   58.51 ,   57.11 ,   58.51 ,      67444 ,    314
13/09/21 ,   57.39 ,   57.26 ,   58.51 ,   57.10 ,   58.51 ,      41323 ,    193
10/09/21 ,   57.99 ,   58.04 ,   58.64 ,   57.56 ,   57.97 ,      12441 ,    570
09/09/21 ,   57.97 ,   58.92 ,   59.62 ,   57.95 ,   59.62 ,      28626 ,    197
08/09/21 ,   59.32 ,   59.25 ,   59.65 ,   57.78 ,   57.83 ,      88586 ,    387
06/09/21 ,   57.61 ,   57.38 ,   58.59 ,   56.81 ,   58.59 ,      10991 ,    244
03/09/21 ,   57.77 ,   56.75 ,   57.77 ,   56.46 ,   57.44 ,     995370 ,    835
02/09/21 ,   56.75 ,   56.91 ,   58.73 ,   55.98 ,   58.29 ,      73418 ,    294
01/09/21 ,   58.17 ,   58.04 ,   58.43 ,   57.72 ,   58.43 ,      37508 ,   3294
31/08/21 ,   58.44 ,   58.10 ,   58.72 ,   57.79 ,   58.72 ,      54749 ,   1937
30/08/21 ,   59.33 ,   58.81 ,   59.61 ,   58.49 ,   59.25 ,      33821 ,    650
27/08/21 ,   59.25 ,   59.02 ,   59.25 ,   58.66 ,   59.13 ,       6991 ,    114
26/08/21 ,   59.17 ,   59.25 ,   59.67 ,   58.98 ,   59.33 ,      47661 ,    156
25/08/21 ,   59.32 ,   59.39 ,   60.52 ,   59.25 ,   60.11 ,      51456 ,    459
24/08/21 ,   60.91 ,   60.54 ,   61.60 ,   60.10 ,   61.60 ,      44306 ,    129
23/08/21 ,   61.63 ,   61.55 ,   61.82 ,   60.86 ,   61.05 ,       6435 ,     59
20/08/21 ,   61.05 ,   60.95 ,   62.17 ,   60.70 ,   61.59 ,      41775 ,    257
19/08/21 ,   61.57 ,   61.40 ,   61.58 ,   60.70 ,   60.70 ,      19617 ,    257
18/08/21 ,   61.24 ,   60.85 ,   61.26 ,   60.11 ,   60.31 ,      18410 ,    146
17/08/21 ,   60.20 ,   60.39 ,   61.04 ,   59.80 ,   61.04 ,       6680 ,    121
16/08/21 ,   61.08 ,   60.36 ,   61.08 ,   59.06 ,   60.47 ,      27609 ,    533
13/08/21 ,   59.60 ,   59.56 ,   60.14 ,   59.20 ,   59.93 ,      13483 ,    343
12/08/21 ,   59.94 ,   59.19 ,   60.49 ,   59.06 ,   60.49 ,     398064 ,    247
11/08/21 ,   60.49 ,   60.01 ,   61.62 ,   59.72 ,   61.62 ,      35419 ,   2006
10/08/21 ,   61.12 ,   60.34 ,   62.20 ,   59.71 ,   61.50 ,      47369 ,    249
09/08/21 ,   61.22 ,   61.24 ,   62.42 ,   60.79 ,   62.42 ,      20931 ,    132
06/08/21 ,   62.43 ,   61.77 ,   62.43 ,   60.54 ,   60.54 ,      37662 ,    988
05/08/21 ,   61.11 ,   60.81 ,   61.18 ,   59.21 ,   59.97 ,      16820 ,    996
04/08/21 ,   59.94 ,   60.08 ,   60.46 ,   59.55 ,   60.28 ,      51293 ,    182
03/08/21 ,   60.28 ,   60.32 ,   61.87 ,   59.93 ,   61.87 ,      33887 ,    189
02/08/21 ,   60.17 ,   60.77 ,   62.63 ,   60.17 ,   62.63 ,     352631 ,   1426
30/07/21 ,   62.63 ,   62.42 ,   62.71 ,   61.33 ,   61.60 ,      31377 ,    292
29/07/21 ,   61.60 ,   61.54 ,   62.02 ,   61.21 ,   61.43 ,      32237 ,  12093
28/07/21 ,   61.79 ,   62.03 ,   63.67 ,   61.45 ,   63.67 ,      65860 ,    337
27/07/21 ,   63.57 ,   63.23 ,   63.67 ,   62.75 ,   63.48 ,      19801 ,    991
26/07/21 ,   63.12 ,   63.05 ,   63.71 ,   62.60 ,   63.71 ,      15248 ,    195
23/07/21 ,   63.44 ,   63.26 ,   63.62 ,   62.00 ,   62.00 ,      20039 ,    102
22/07/21 ,   62.36 ,   62.29 ,   62.46 ,   61.54 ,   61.84 ,      30660 ,    173
21/07/21 ,   61.84 ,   62.18 ,   63.13 ,   61.82 ,   62.62 ,      41174 ,    250
20/07/21 ,   62.32 ,   62.13 ,   62.52 ,   61.70 ,   62.37 ,      10126 ,    265
19/07/21 ,   61.71 ,   61.51 ,   62.37 ,   60.69 ,   62.13 ,      41322 ,    157
16/07/21 ,   62.13 ,   61.92 ,   62.48 ,   61.53 ,   62.37 ,      42509 ,    146
15/07/21 ,   62.15 ,   62.08 ,   62.32 ,   61.20 ,   61.23 ,      45836 ,    116
14/07/21 ,   61.24 ,   61.00 ,   61.54 ,   60.54 ,   61.54 ,      38752 ,    272
13/07/21 ,   61.30 ,   60.99 ,   61.42 ,   60.04 ,   60.04 ,      24719 ,    220
12/07/21 ,   60.34 ,   60.34 ,   61.19 ,   59.99 ,   60.73 ,      31630 ,    262
08/07/21 ,   60.73 ,   60.42 ,   61.50 ,   60.24 ,   61.50 ,      79965 ,    125
07/07/21 ,   61.50 ,   61.35 ,   61.85 ,   59.25 ,   59.25 ,      14418 ,    174
06/07/21 ,   61.54 ,   60.51 ,   61.54 ,   59.55 ,   59.55 ,      28448 ,    205
05/07/21 ,   59.06 ,   59.05 ,   59.36 ,   58.59 ,   58.59 ,       5542 ,    140
02/07/21 ,   58.82 ,   58.48 ,   58.96 ,   57.50 ,   58.04 ,      45967 ,    332
01/07/21 ,   57.91 ,   57.65 ,   57.97 ,   56.87 ,   56.87 ,      12452 ,    312
30/06/21 ,   57.69 ,   57.13 ,   57.92 ,   56.92 ,   56.96 ,      15834 ,    215
29/06/21 ,   56.96 ,   56.74 ,   58.09 ,   56.58 ,   58.09 ,      56590 ,     49
28/06/21 ,   56.63 ,   56.35 ,   57.64 ,   56.11 ,   57.01 ,      42404 ,    114
25/06/21 ,   57.42 ,   57.60 ,   57.84 ,   56.63 ,   57.04 ,      17491 ,    200
24/06/21 ,   56.62 ,   56.75 ,   57.57 ,   56.51 ,   56.56 ,      10035 ,    124
23/06/21 ,   56.95 ,   57.09 ,   57.33 ,   56.68 ,   57.33 ,      14068 ,    104
22/06/21 ,   57.33 ,   57.34 ,   57.73 ,   57.16 ,   57.55 ,      51895 ,    187
21/06/21 ,   57.45 ,   57.53 ,   57.96 ,   56.89 ,   57.26 ,      33440 ,    111
18/06/21 ,   57.17 ,   57.17 ,   57.50 ,   56.17 ,   57.22 ,      19477 ,     92
17/06/21 ,   56.82 ,   57.05 ,   57.40 ,   56.25 ,   56.36 ,      19480 ,    138
16/06/21 ,   56.80 ,   56.76 ,   57.73 ,   56.31 ,   57.51 ,      29258 ,    271
15/06/21 ,   57.51 ,   57.86 ,   58.30 ,   57.35 ,   57.96 ,       3509 ,    101
14/06/21 ,   57.96 ,   57.84 ,   58.52 ,   57.34 ,   58.51 ,      27516 ,    680
11/06/21 ,   58.76 ,   58.54 ,   58.92 ,   58.18 ,   58.24 ,      20455 ,    123
10/06/21 ,   57.96 ,   57.75 ,   57.96 ,   57.36 ,   57.68 ,       3658 ,     52
09/06/21 ,   57.84 ,   57.57 ,   57.94 ,   57.11 ,   57.28 ,      10071 ,    133
08/06/21 ,   57.28 ,   57.20 ,   57.61 ,   56.75 ,   57.61 ,      18043 ,    145
07/06/21 ,   57.44 ,   57.07 ,   58.43 ,   56.65 ,   58.43 ,       8228 ,    302
04/06/21 ,   57.81 ,   56.77 ,   57.81 ,   56.58 ,   56.99 ,      24689 ,    278
02/06/21 ,   57.01 ,   57.21 ,   58.68 ,   56.91 ,   57.13 ,      55262 ,   2123
01/06/21 ,   57.11 ,   57.30 ,   58.35 ,   56.94 ,   58.35 ,      27270 ,    343
31/05/21 ,   58.21 ,   57.84 ,   58.34 ,   56.95 ,   57.34 ,       2515 ,     56
28/05/21 ,   58.05 ,   58.13 ,   58.62 ,   57.73 ,   57.73 ,       5523 ,     96
27/05/21 ,   58.35 ,   58.29 ,   59.09 ,   58.03 ,   58.59 ,      18649 ,    193
26/05/21 ,   59.83 ,   58.97 ,   59.89 ,   58.85 ,   59.75 ,      31145 ,    851
25/05/21 ,   59.75 ,   59.65 ,   59.89 ,   59.35 ,   59.89 ,      73771 ,    170
24/05/21 ,   59.75 ,   59.67 ,   59.88 ,   59.27 ,   59.55 ,      12767 ,    103
21/05/21 ,   59.32 ,   59.21 ,   59.45 ,   58.39 ,   58.42 ,      13576 ,    165
20/05/21 ,   58.49 ,   58.38 ,   58.94 ,   58.18 ,   58.94 ,      19240 ,    117
19/05/21 ,   58.25 ,   57.97 ,   58.41 ,   57.21 ,   57.40 ,      78529 ,    184
18/05/21 ,   58.45 ,   58.34 ,   58.88 ,   58.03 ,   58.44 ,       6732 ,     95
17/05/21 ,   58.44 ,   58.32 ,   58.83 ,   58.01 ,   58.68 ,      12336 ,    412
14/05/21 ,   58.60 ,   58.23 ,   59.14 ,   57.84 ,   59.14 ,       6800 ,    444
13/05/21 ,   59.14 ,   58.12 ,   59.14 ,   56.78 ,   57.07 ,      15330 ,    237
12/05/21 ,   57.08 ,   57.11 ,   58.63 ,   54.65 ,   57.57 ,      36251 ,   1966
11/05/21 ,   57.57 ,   57.45 ,   59.29 ,   57.05 ,   58.25 ,     116769 ,    752
10/05/21 ,   57.91 ,   57.95 ,   59.39 ,   57.52 ,   59.39 ,      35850 ,    433
07/05/21 ,   59.23 ,   59.16 ,   60.65 ,   58.72 ,   60.65 ,      39598 ,    695
06/05/21 ,   60.70 ,   59.36 ,   60.70 ,   58.83 ,   60.53 ,      75083 ,    260
05/05/21 ,   60.53 ,   60.43 ,   62.16 ,   59.93 ,   62.16 ,      39906 ,   1035
04/05/21 ,   62.16 ,   61.42 ,   62.18 ,   60.58 ,   60.58 ,     167379 ,   2758
03/05/21 ,   60.48 ,   61.38 ,   62.61 ,   60.48 ,   62.16 ,      40965 ,    197
30/04/21 ,   62.16 ,   62.06 ,   62.18 ,   61.14 ,   62.18 ,      56764 ,    150
29/04/21 ,   61.74 ,   61.78 ,   62.18 ,   61.13 ,   62.18 ,      14371 ,     71
28/04/21 ,   61.19 ,   61.47 ,   62.27 ,   61.11 ,   61.98 ,      57758 ,    480
27/04/21 ,   61.24 ,   61.16 ,   62.36 ,   60.59 ,   62.36 ,      19738 ,    395
26/04/21 ,   61.26 ,   61.32 ,   62.98 ,   61.06 ,   62.98 ,      49118 ,    752
23/04/21 ,   61.92 ,   61.93 ,   62.22 ,   60.68 ,   61.23 ,      29114 ,    210
22/04/21 ,   60.87 ,   61.24 ,   62.01 ,   60.66 ,   60.68 ,      67557 ,    331
20/04/21 ,   60.68 ,   60.27 ,   61.00 ,   59.82 ,   60.78 ,      62611 ,    196
19/04/21 ,   60.74 ,   61.37 ,   62.46 ,   60.74 ,   62.46 ,      57142 ,    465
16/04/21 ,   61.89 ,   62.02 ,   63.14 ,   61.44 ,   62.62 ,      53837 ,    386
15/04/21 ,   64.41 ,   62.05 ,   64.41 ,   60.96 ,   61.59 ,      41590 ,    145
14/04/21 ,   61.59 ,   61.63 ,   62.04 ,   61.18 ,   62.04 ,      16960 ,    150
13/04/21 ,   61.93 ,   61.60 ,   61.98 ,   61.06 ,   61.93 ,      84452 ,    141
12/04/21 ,   61.78 ,   61.70 ,   62.03 ,   60.47 ,   61.53 ,      27275 ,    180
09/04/21 ,   61.53 ,   61.02 ,   61.57 ,   60.29 ,   60.29 ,      24945 ,    172
08/04/21 ,   59.73 ,   59.90 ,   61.43 ,   59.48 ,   61.43 ,      35192 ,    167
07/04/21 ,   60.68 ,   60.14 ,   60.68 ,   59.54 ,   59.63 ,      45536 ,    160
06/04/21 ,   59.61 ,   59.85 ,   60.66 ,   59.54 ,   60.66 ,      67976 ,    278
05/04/21 ,   60.66 ,   60.67 ,   61.78 ,   59.83 ,   61.78 ,      51337 ,    281
01/04/21 ,   60.33 ,   60.11 ,   60.40 ,   59.02 ,   59.02 ,      51880 ,    135
31/03/21 ,   59.05 ,   58.72 ,   60.23 ,   58.30 ,   59.68 ,      48458 ,    132
30/03/21 ,   59.68 ,   59.78 ,   60.68 ,   59.44 ,   60.68 ,      23736 ,    119
29/03/21 ,   60.68 ,   60.32 ,   60.68 ,   59.67 ,   60.34 ,      13527 ,    171
26/03/21 ,   59.34 ,   59.13 ,   59.83 ,   57.87 ,   57.89 ,      68377 ,    262
25/03/21 ,   57.70 ,   57.29 ,   57.78 ,   56.84 ,   57.40 ,      36914 ,    291
24/03/21 ,   57.48 ,   57.07 ,   57.55 ,   56.26 ,   56.35 ,      25559 ,    182
23/03/21 ,   56.17 ,   56.06 ,   56.36 ,   55.85 ,   55.93 ,      31022 ,    155
22/03/21 ,   55.93 ,   56.20 ,   57.26 ,   55.84 ,   56.36 ,      55548 ,    494
19/03/21 ,   56.00 ,   56.44 ,   60.13 ,   55.78 ,   60.13 ,     119595 ,    544
18/03/21 ,   60.13 ,   59.83 ,   60.91 ,   59.33 ,   60.91 ,      76691 ,    537
17/03/21 ,   60.91 ,   61.55 ,   63.71 ,   60.73 ,   61.98 ,      60960 ,    204
16/03/21 ,   61.98 ,   61.37 ,   61.98 ,   60.58 ,   61.48 ,      35949 ,    201
15/03/21 ,   61.38 ,   61.16 ,   62.17 ,   60.89 ,   60.89 ,      91414 ,    167
12/03/21 ,   60.88 ,   61.01 ,   62.14 ,   60.68 ,   62.14 ,      47568 ,    257
11/03/21 ,   61.39 ,   61.69 ,   65.00 ,   61.18 ,   62.57 ,      14697 ,    501
10/03/21 ,   61.71 ,   61.67 ,   63.09 ,   61.38 ,   63.09 ,      33371 ,    134
09/03/21 ,   62.57 ,   62.94 ,   64.41 ,   62.40 ,   63.86 ,      77831 ,    315
08/03/21 ,   62.99 ,   62.63 ,   63.64 ,   59.87 ,   60.87 ,      75647 ,    192
05/03/21 ,   60.88 ,   59.38 ,   60.88 ,   58.47 ,   59.01 ,      31838 ,    166
04/03/21 ,   58.68 ,   58.44 ,   59.15 ,   57.70 ,   58.83 ,      26420 ,    146
03/03/21 ,   58.83 ,   60.19 ,   60.97 ,   56.31 ,   60.42 ,      52251 ,    579
02/03/21 ,   59.86 ,   60.03 ,   60.48 ,   59.62 ,   59.95 ,      36711 ,   2505
01/03/21 ,   58.69 ,   59.02 ,   59.59 ,   58.28 ,   58.53 ,      29313 ,     88
26/02/21 ,   58.53 ,   58.08 ,   58.68 ,   57.26 ,   57.38 ,      70712 ,     88
25/02/21 ,   57.65 ,   57.90 ,   58.50 ,   57.59 ,   58.16 ,      24784 ,    148
24/02/21 ,   58.18 ,   57.83 ,   58.30 ,   55.98 ,   56.18 ,      50494 ,    119
23/02/21 ,   56.47 ,   56.21 ,   56.67 ,   55.31 ,   55.63 ,      25652 ,    109
22/02/21 ,   55.63 ,   55.42 ,   55.98 ,   54.45 ,   55.00 ,      74804 ,    141
19/02/21 ,   53.88 ,   54.11 ,   55.60 ,   53.68 ,   55.40 ,      39829 ,    123
18/02/21 ,   55.52 ,   55.18 ,   55.60 ,   54.32 ,   55.14 ,      20653 ,     85
17/02/21 ,   54.90 ,   54.95 ,   55.24 ,   54.51 ,   55.24 ,      35459 ,     87
12/02/21 ,   55.24 ,   55.07 ,   55.68 ,   54.65 ,   55.14 ,      54439 ,     96
11/02/21 ,   55.07 ,   55.24 ,   55.57 ,   54.16 ,   54.34 ,      22040 ,    132
10/02/21 ,   54.64 ,   54.53 ,   55.11 ,   54.00 ,   55.11 ,       7712 ,     80
09/02/21 ,   54.17 ,   54.43 ,   54.95 ,   54.01 ,   54.31 ,       2641 ,     52
08/02/21 ,   54.01 ,   53.93 ,   55.48 ,   53.73 ,   55.21 ,     119595 ,    134
05/02/21 ,   55.35 ,   55.04 ,   56.20 ,   54.60 ,   56.20 ,      15058 ,   1129
04/02/21 ,   55.35 ,   55.30 ,   55.62 ,   52.52 ,   52.52 ,      48205 ,    820
03/02/21 ,   52.64 ,   52.84 ,   53.48 ,   52.64 ,   53.23 ,      62617 ,     98
02/02/21 ,   53.23 ,   53.18 ,   53.63 ,   51.96 ,   51.96 ,      98175 ,    257
01/02/21 ,   52.61 ,   52.68 ,   52.97 ,   52.00 ,   52.24 ,      16485 ,     88
29/01/21 ,   52.13 ,   52.13 ,   54.12 ,   51.59 ,   53.40 ,     112930 ,    496
28/01/21 ,   52.75 ,   53.03 ,   53.48 ,   52.09 ,   52.24 ,      25484 ,    101
27/01/21 ,   52.24 ,   51.73 ,   54.70 ,   51.31 ,   52.05 ,      35939 ,    257
26/01/21 ,   54.70 ,   52.84 ,   54.73 ,   52.38 ,   54.12 ,      10279 ,     39
22/01/21 ,   54.12 ,   54.31 ,   55.18 ,   53.36 ,   55.18 ,      32409 ,     29
21/01/21 ,   53.72 ,   53.89 ,   54.18 ,   53.15 ,   53.63 ,      30048 ,     38
20/01/21 ,   53.53 ,   53.00 ,   53.70 ,   52.63 ,   52.64 ,       5231 ,     31
19/01/21 ,   52.61 ,   52.69 ,   52.76 ,   52.12 ,   52.21 ,      34104 ,     27
18/01/21 ,   52.81 ,   52.14 ,   52.81 ,   51.58 ,   52.58 ,      19414 ,     22
15/01/21 ,   52.61 ,   52.40 ,   52.61 ,   51.65 ,   51.88 ,      35337 ,     21
14/01/21 ,   51.31 ,   51.69 ,   54.46 ,   51.31 ,   54.20 ,      56620 ,     49
13/01/21 ,   54.12 ,   54.27 ,   54.93 ,   54.12 ,   54.70 ,      23650 ,     24
12/01/21 ,   54.35 ,   54.63 ,   57.01 ,   54.29 ,   57.01 ,      34361 ,     28
11/01/21 ,   57.11 ,   57.33 ,   57.56 ,   57.06 ,   57.06 ,       9225 ,     21
08/01/21 ,   56.66 ,   56.61 ,   56.66 ,   55.65 ,   56.62 ,      21187 ,     18
07/01/21 ,   56.53 ,   55.98 ,   56.56 ,   55.34 ,   55.44 ,      45546 ,     40
06/01/21 ,   54.90 ,   55.44 ,   56.30 ,   54.89 ,   54.99 ,      44917 ,     43
05/01/21 ,   55.29 ,   55.46 ,   56.20 ,   54.93 ,   56.15 ,      44811 ,     38
04/01/21 ,   55.97 ,   55.65 ,   55.97 ,   54.36 ,   55.43 ,      51931 ,    103
30/12/20 ,   55.23 ,   55.22 ,   55.72 ,   54.44 ,   54.44 ,     289733 ,     14
29/12/20 ,   54.37 ,   54.39 ,   54.56 ,   53.93 ,   54.56 ,      11939 ,     16
28/12/20 ,   54.56 ,   54.50 ,   54.86 ,   53.08 ,   53.08 ,      42857 ,    285
23/12/20 ,   52.27 ,   52.32 ,   52.40 ,   51.90 ,   52.06 ,      23251 ,     17
22/12/20 ,   51.94 ,   52.10 ,   52.45 ,   51.94 ,   52.44 ,      16438 ,     13
21/12/20 ,   52.33 ,   52.44 ,   52.47 ,   51.44 ,   52.31 ,       8822 ,     16
18/12/20 ,   52.30 ,   52.34 ,   53.01 ,   52.08 ,   53.01 ,     157322 ,     28
17/12/20 ,   52.23 ,   52.20 ,   52.40 ,   51.45 ,   51.81 ,      15372 ,     30
16/12/20 ,   52.14 ,   52.16 ,   52.23 ,   51.80 ,   52.18 ,      29406 ,     15
15/12/20 ,   51.65 ,   51.71 ,   51.85 ,   51.42 ,   51.80 ,        492 ,     10
14/12/20 ,   51.80 ,   51.80 ,   52.49 ,   51.14 ,   51.14 ,      14633 ,     10
11/12/20 ,   50.93 ,   50.64 ,   51.12 ,   50.42 ,   51.07 ,      19438 ,     15
10/12/20 ,   51.12 ,   51.17 ,   53.08 ,   50.99 ,   53.08 ,      38835 ,     33
09/12/20 ,   52.90 ,   52.99 ,   53.08 ,   52.64 ,   53.08 ,      21298 ,     14
08/12/20 ,   53.39 ,   53.29 ,   53.39 ,   52.43 ,   52.80 ,       6995 ,      9
07/12/20 ,   53.88 ,   52.73 ,   53.88 ,   52.64 ,   53.23 ,      99689 ,     18
04/12/20 ,   53.23 ,   52.95 ,   53.23 ,   52.64 ,   52.84 ,       9582 ,     21
03/12/20 ,   54.44 ,   52.33 ,   54.44 ,   52.22 ,   53.61 ,      10630 ,     28
02/12/20 ,   53.61 ,   53.68 ,   53.89 ,   53.31 ,   53.70 ,      18010 ,     23
01/12/20 ,   53.88 ,   54.29 ,   62.88 ,   53.88 ,   62.88 ,      29436 ,     19
30/11/20 ,   54.94 ,   54.65 ,   54.94 ,   54.27 ,   54.27 ,      50816 ,      6
27/11/20 ,   55.24 ,   55.14 ,   56.41 ,   54.53 ,   55.43 ,        553 ,     12
26/11/20 ,   55.42 ,   55.20 ,   55.42 ,   55.11 ,   55.30 ,        246 ,      4
25/11/20 ,   54.95 ,   55.14 ,   55.21 ,   54.70 ,   55.17 ,      80702 ,     10
24/11/20 ,   55.56 ,   55.58 ,   56.13 ,   55.53 ,   55.53 ,       8697 ,     16
23/11/20 ,   55.18 ,   55.00 ,   55.18 ,   53.63 ,   53.68 ,       8944 ,     13
20/11/20 ,   53.89 ,   53.90 ,   54.34 ,   53.67 ,   53.99 ,      12983 ,     12
19/11/20 ,   53.99 ,   54.02 ,   54.41 ,   53.63 ,   54.41 ,      22807 ,     10
18/11/20 ,   54.44 ,   54.40 ,   54.51 ,   53.93 ,   54.45 ,      22013 ,     15
17/11/20 ,   54.93 ,   55.17 ,   55.93 ,   54.81 ,   55.93 ,      56856 ,     15
16/11/20 ,   56.47 ,   56.51 ,   56.76 ,   56.25 ,   56.56 ,     527257 ,     11
13/11/20 ,   56.25 ,   55.92 ,   56.31 ,   55.80 ,   55.80 ,      19011 ,     13
12/11/20 ,   55.80 ,   55.80 ,   55.86 ,   55.04 ,   55.81 ,       4368 ,      8
11/11/20 ,   56.39 ,   56.33 ,   56.93 ,   55.61 ,   56.24 ,      57746 ,     20
10/11/20 ,   56.33 ,   55.51 ,   56.33 ,   55.10 ,   55.81 ,      68139 ,     18
09/11/20 ,   57.04 ,   56.70 ,   57.06 ,   54.82 ,   54.82 ,     218390 ,     39
06/11/20 ,   52.08 ,   52.61 ,   53.52 ,   52.08 ,   53.07 ,       7969 ,     14
05/11/20 ,   53.46 ,   53.84 ,   54.18 ,   53.46 ,   53.76 ,       7556 ,     10
04/11/20 ,   53.83 ,   53.89 ,   54.21 ,   53.01 ,   53.56 ,      22933 ,     20
03/11/20 ,   53.01 ,   52.41 ,   53.01 ,   51.37 ,   52.33 ,      70257 ,     18
30/10/20 ,   51.44 ,   50.79 ,   55.81 ,   50.31 ,   55.81 ,      32340 ,     33
29/10/20 ,   52.34 ,   52.00 ,   52.34 ,   51.09 ,   51.09 ,      13249 ,     11
28/10/20 ,   51.09 ,   50.24 ,   52.23 ,   50.14 ,   52.23 ,      36199 ,     32
27/10/20 ,   52.60 ,   52.50 ,   52.99 ,   52.39 ,   52.99 ,      46140 ,     16
26/10/20 ,   52.64 ,   52.79 ,   53.88 ,   52.45 ,   53.88 ,      21653 ,     28
23/10/20 ,   54.30 ,   54.14 ,   54.30 ,   53.69 ,   54.19 ,      30581 ,     25
22/10/20 ,   54.13 ,   53.88 ,   54.46 ,   53.55 ,   54.21 ,      22318 ,     34
21/10/20 ,   54.57 ,   54.21 ,   54.57 ,   54.14 ,   54.22 ,      23657 ,      9
20/10/20 ,   54.10 ,   54.09 ,   54.10 ,   53.71 ,   53.71 ,      10534 ,      4
19/10/20 ,   53.79 ,   54.07 ,   54.25 ,   53.79 ,   54.23 ,      25811 ,     14
16/10/20 ,   55.02 ,   55.00 ,   55.44 ,   54.96 ,   55.44 ,     390358 ,    115
15/10/20 ,   54.55 ,   54.60 ,   54.69 ,   54.10 ,   54.54 ,      15792 ,      9
14/10/20 ,   55.51 ,   55.09 ,   55.51 ,   54.98 ,   55.42 ,      16019 ,      9
13/10/20 ,   55.91 ,   55.90 ,   56.09 ,   55.02 ,   55.58 ,      37716 ,     10
09/10/20 ,   55.58 ,   55.73 ,   55.91 ,   55.22 ,   55.22 ,       5339 ,    110
08/10/20 ,   55.23 ,   55.30 ,   55.32 ,   55.23 ,   55.32 ,      10616 ,      3
07/10/20 ,   55.46 ,   55.26 ,   55.47 ,   54.94 ,   55.02 ,      23675 ,      8
06/10/20 ,   55.02 ,   54.78 ,   55.47 ,   54.75 ,   54.75 ,      20658 ,      7
05/10/20 ,   55.24 ,   55.12 ,   55.32 ,   55.12 ,   55.32 ,      10329 ,      3
02/10/20 ,   55.57 ,   55.86 ,   55.93 ,   55.51 ,   55.51 ,      26241 ,     17
01/10/20 ,   55.61 ,   55.84 ,   56.45 ,   55.61 ,   56.45 ,      22276 ,      8
30/09/20 ,   54.84 ,   54.90 ,   55.46 ,   54.68 ,   55.29 ,      19057 ,      4
29/09/20 ,   55.20 ,   55.36 ,   55.47 ,   55.15 ,   55.47 ,      18911 ,      5
28/09/20 ,   55.43 ,   54.99 ,   55.43 ,   54.98 ,   54.98 ,        636 ,      2
25/09/20 ,   53.55 ,   53.52 ,   53.55 ,   53.12 ,   53.24 ,       4517 ,      3
24/09/20 ,   52.33 ,   53.28 ,   53.43 ,   52.33 ,   53.43 ,      16636 ,      3
23/09/20 ,   53.20 ,   53.20 ,   53.20 ,   53.20 ,   53.20 ,       8215 ,      1
22/09/20 ,   53.08 ,   53.08 ,   53.08 ,   53.08 ,   53.08 ,       6161 ,      1
21/09/20 ,   51.79 ,   51.76 ,   51.79 ,   51.40 ,   51.45 ,      42940 ,      4
18/09/20 ,   53.36 ,   52.82 ,   53.36 ,   52.76 ,   52.77 ,      42935 ,     13
17/09/20 ,   51.98 ,   52.02 ,   52.58 ,   51.98 ,   52.28 ,      13763 ,      7
16/09/20 ,   52.55 ,   52.61 ,   52.92 ,   52.55 ,   52.92 ,      14378 ,      2
15/09/20 ,   52.94 ,   52.96 ,   53.37 ,   52.87 ,   53.36 ,      32454 ,     15
14/09/20 ,   52.75 ,   52.77 ,   52.92 ,   52.75 ,   52.92 ,      11298 ,      2
11/09/20 ,   52.33 ,   52.03 ,   52.34 ,   51.99 ,   52.22 ,      74162 ,      5
10/09/20 ,   52.18 ,   53.11 ,   53.36 ,   52.18 ,   53.36 ,      78462 ,      4
09/09/20 ,   52.77 ,   53.05 ,   53.17 ,   52.77 ,   52.92 ,      55868 ,      7
08/09/20 ,   52.37 ,   52.42 ,   52.72 ,   52.18 ,   52.72 ,     124483 ,     42
04/09/20 ,   53.34 ,   52.75 ,   53.34 ,   52.00 ,   52.00 ,     124284 ,     27
03/09/20 ,   53.52 ,   54.33 ,   54.95 ,   53.51 ,   54.86 ,      29778 ,      9
02/09/20 ,   56.59 ,   56.61 ,   56.79 ,   56.48 ,   56.79 ,      66728 ,     17
01/09/20 ,   55.94 ,   56.00 ,   56.11 ,   55.65 ,   55.81 ,       7391 ,      8
31/08/20 ,   56.56 ,   56.74 ,   56.84 ,   56.56 ,   56.84 ,      62619 ,      7
28/08/20 ,   56.79 ,   56.82 ,   57.29 ,   56.69 ,   56.78 ,      56664 ,     20
27/08/20 ,   57.57 ,   57.68 ,   57.73 ,   56.99 ,   56.99 ,      21150 ,      5
26/08/20 ,   57.52 ,   56.98 ,   57.52 ,   56.62 ,   56.69 ,      39004 ,      4
25/08/20 ,   56.13 ,   56.51 ,   56.76 ,   55.95 ,   56.74 ,      47430 ,     23
24/08/20 ,   56.19 ,   56.23 ,   56.39 ,   56.04 ,   56.16 ,      50105 ,      4
21/08/20 ,   56.10 ,   55.94 ,   56.19 ,   55.77 ,   55.77 ,      52353 ,     26
20/08/20 ,   55.01 ,   55.28 ,   55.61 ,   55.01 ,   55.45 ,      35728 ,      7
19/08/20 ,   54.34 ,   53.88 ,   54.70 ,   53.12 ,   53.12 ,      26485 ,     11
18/08/20 ,   53.12 ,   53.25 ,   53.31 ,   52.31 ,   52.31 ,      56887 ,      7
17/08/20 ,   53.60 ,   53.50 ,   53.60 ,   53.13 ,   53.13 ,      17456 ,      6
14/08/20 ,   52.08 ,   52.16 ,   52.25 ,   51.99 ,   52.08 ,      76435 ,     12
13/08/20 ,   51.94 ,   51.95 ,   52.43 ,   51.94 ,   52.43 ,       8423 ,      2
11/08/20 ,   52.68 ,   52.96 ,   53.01 ,   52.68 ,   53.00 ,      20358 ,      4
10/08/20 ,   52.27 ,   52.21 ,   52.37 ,   52.04 ,   52.04 ,      17069 ,     10
07/08/20 ,   51.57 ,   51.92 ,   52.02 ,   51.54 ,   51.78 ,      22621 ,      7
06/08/20 ,   51.78 ,   51.54 ,   51.78 ,   51.35 ,   51.35 ,      19538 ,      4
05/08/20 ,   50.44 ,   50.71 ,   50.86 ,   50.13 ,   50.13 ,       9667 ,      5
04/08/20 ,   49.31 ,   49.47 ,   49.60 ,   49.31 ,   49.51 ,      14806 ,      4
03/08/20 ,   49.52 ,   49.32 ,   49.53 ,   49.07 ,   49.51 ,      31259 ,      7
31/07/20 ,   48.39 ,   48.38 ,   48.39 ,   48.21 ,   48.36 ,      32274 ,      5
30/07/20 ,   48.93 ,   48.89 ,   48.93 ,   48.72 ,   48.72 ,      33325 ,      4
29/07/20 ,   50.13 ,   49.76 ,   50.13 ,   49.60 ,   49.60 ,      14191 ,      4
28/07/20 ,   49.32 ,   49.81 ,   50.09 ,   49.32 ,   50.09 ,      10694 ,      3
27/07/20 ,   49.72 ,   49.67 ,   49.72 ,   49.45 ,   49.71 ,      18712 ,      4
24/07/20 ,   49.56 ,   49.58 ,   49.84 ,   49.36 ,   49.83 ,      27353 ,      4
23/07/20 ,   50.22 ,   49.87 ,   50.22 ,   49.87 ,   49.87 ,      19129 ,      3
22/07/20 ,   49.50 ,   49.25 ,   49.50 ,   49.11 ,   49.46 ,      31464 ,      5
21/07/20 ,   49.99 ,   49.62 ,   49.99 ,   49.58 ,   49.71 ,      25088 ,      3
20/07/20 ,   51.77 ,   51.64 ,   51.80 ,   51.24 ,   51.24 ,      16659 ,      6
17/07/20 ,   51.03 ,   51.01 ,   51.05 ,   50.39 ,   50.39 ,      24678 ,      5
16/07/20 ,   50.28 ,   50.28 ,   50.40 ,   50.08 ,   50.31 ,      30239 ,      5
15/07/20 ,   51.11 ,   51.29 ,   51.52 ,   51.11 ,   51.52 ,      18716 ,      2
14/07/20 ,   49.84 ,   49.94 ,   50.04 ,   49.84 ,   50.04 ,      18509 ,      5
13/07/20 ,   49.75 ,   50.68 ,   50.74 ,   49.75 ,   50.74 ,      17897 ,      4
10/07/20 ,   50.02 ,   49.85 ,   50.02 ,   49.35 ,   49.35 ,      18922 ,      4
09/07/20 ,   50.13 ,   50.00 ,   50.34 ,   49.65 ,   49.71 ,      48739 ,      5
08/07/20 ,   50.70 ,   50.68 ,   50.74 ,   50.55 ,   50.56 ,      15017 ,      4
07/07/20 ,   51.14 ,   51.18 ,   51.68 ,   51.14 ,   51.68 ,      17897 ,      3
06/07/20 ,   51.26 ,   51.26 ,   51.30 ,   51.05 ,   51.05 ,      30853 ,      5
02/07/20 ,   51.44 ,   51.15 ,   51.98 ,   50.80 ,   51.29 ,      49370 ,     59
01/07/20 ,   50.31 ,   50.47 ,   50.48 ,   50.31 ,   50.48 ,     212498 ,     13
30/06/20 ,   50.63 ,   50.65 ,   50.69 ,   50.63 ,   50.69 ,      15840 ,      2
29/06/20 ,   50.55 ,   50.45 ,   50.59 ,   50.09 ,   50.17 ,      14195 ,      5
26/06/20 ,   50.57 ,   50.55 ,   50.95 ,   50.53 ,   50.95 ,     226078 ,      7
25/06/20 ,   50.34 ,   50.34 ,   50.34 ,   50.34 ,   50.34 ,      11934 ,      1
24/06/20 ,   49.74 ,   49.77 ,   49.84 ,   49.62 ,   49.84 ,      28587 ,      3
23/06/20 ,   49.84 ,   49.86 ,   49.88 ,   49.84 ,   49.88 ,      18921 ,      2
22/06/20 ,   49.82 ,   49.75 ,   49.94 ,   49.44 ,   49.44 ,      19124 ,      4
19/06/20 ,   50.16 ,   50.00 ,   50.65 ,   49.76 ,   50.65 ,      22414 ,      4
18/06/20 ,   50.85 ,   50.55 ,   50.85 ,   50.26 ,   50.26 ,        617 ,      3
17/06/20 ,   49.46 ,   49.58 ,   49.69 ,   49.46 ,   49.65 ,       6992 ,      4
16/06/20 ,   49.09 ,   48.86 ,   49.09 ,   48.65 ,   48.65 ,      11520 ,      4
15/06/20 ,   47.80 ,   47.75 ,   47.80 ,   47.67 ,   47.67 ,      14386 ,      2
12/06/20 ,   46.95 ,   46.87 ,   47.33 ,   46.85 ,   46.85 ,      38445 ,      7
10/06/20 ,   48.21 ,   48.06 ,   48.21 ,   47.43 ,   47.43 ,      29185 ,      4
09/06/20 ,   47.49 ,   47.58 ,   47.68 ,   47.49 ,   47.59 ,      14799 ,      4
08/06/20 ,   47.22 ,   47.56 ,   47.89 ,   47.22 ,   47.89 ,      32274 ,      2
05/06/20 ,   48.26 ,   48.36 ,   48.39 ,   48.26 ,   48.27 ,       3082 ,      4
04/06/20 ,   48.31 ,   48.20 ,   48.36 ,   48.13 ,   48.36 ,      46667 ,      6
03/06/20 ,   48.75 ,   48.70 ,   48.75 ,   48.40 ,   48.65 ,      27957 ,      8
02/06/20 ,   49.65 ,   49.85 ,   50.23 ,   49.65 ,   50.23 ,      49364 ,      8
01/06/20 ,   51.01 ,   51.00 ,   51.05 ,   50.63 ,   51.00 ,      27559 ,      4
29/05/20 ,   51.03 ,   51.35 ,   51.37 ,   51.03 ,   51.37 ,      31467 ,      2
28/05/20 ,   51.07 ,   50.96 ,   51.39 ,   50.46 ,   50.55 ,      33317 ,     68
27/05/20 ,   49.53 ,   49.52 ,   52.42 ,   49.25 ,   52.42 ,      26940 ,      5
26/05/20 ,   50.28 ,   50.43 ,   50.75 ,   50.28 ,   50.49 ,      21189 ,      6
22/05/20 ,   51.61 ,   51.61 ,   51.61 ,   51.61 ,   51.61 ,      37021 ,      1
21/05/20 ,   52.32 ,   52.07 ,   52.32 ,   51.54 ,   51.54 ,      53059 ,      6
20/05/20 ,   53.51 ,   53.78 ,   54.01 ,   53.51 ,   54.01 ,       8632 ,      2
19/05/20 ,   53.61 ,   54.04 ,   54.17 ,   53.61 ,   54.17 ,      26313 ,      3
18/05/20 ,   53.40 ,   53.23 ,   53.51 ,   53.20 ,   53.51 ,      26319 ,      3
15/05/20 ,   51.97 ,   51.79 ,   51.97 ,   51.15 ,   51.15 ,      42989 ,      4
14/05/20 ,   50.90 ,   51.21 ,   51.34 ,   50.85 ,   51.34 ,       2879 ,      4
13/05/20 ,   50.77 ,   50.99 ,   51.70 ,   50.77 ,   51.70 ,       7816 ,      5
12/05/20 ,   51.53 ,   51.58 ,   52.35 ,   51.53 ,   52.35 ,      12765 ,      3
11/05/20 ,   52.35 ,   52.23 ,   52.35 ,   51.39 ,   51.39 ,      19972 ,      4
08/05/20 ,   51.71 ,   51.66 ,   51.71 ,   51.56 ,   51.56 ,      28007 ,      7
07/05/20 ,   51.80 ,   51.95 ,   52.46 ,   51.80 ,   52.07 ,      37469 ,      4
06/05/20 ,   49.69 ,   49.63 ,   49.78 ,   49.10 ,   49.10 ,      16266 ,      4
05/05/20 ,   48.81 ,   48.81 ,   48.90 ,   48.81 ,   48.90 ,      15238 ,      2
04/05/20 ,   47.23 ,   47.21 ,   47.42 ,   47.17 ,   47.17 ,      17494 ,      3
30/04/20 ,   47.60 ,   47.45 ,   47.75 ,   46.79 ,   47.75 ,      48156 ,      6
29/04/20 ,   47.10 ,   47.09 ,   47.10 ,   46.64 ,   46.64 ,      33548 ,      2
28/04/20 ,   45.93 ,   46.34 ,   47.57 ,   45.93 ,   47.57 ,      25928 ,      5
27/04/20 ,   47.37 ,   47.17 ,   47.37 ,   46.21 ,   46.21 ,      30459 ,      5
24/04/20 ,   46.21 ,   45.98 ,   46.58 ,   45.96 ,   46.31 ,      13172 ,      4
23/04/20 ,   44.53 ,   44.92 ,   45.14 ,   44.53 ,   45.02 ,      31069 ,      3
22/04/20 ,   44.21 ,   43.57 ,   44.21 ,   43.07 ,   43.07 ,      52288 ,      5
20/04/20 ,   42.59 ,   42.41 ,   42.98 ,   42.28 ,   42.98 ,      24910 ,      7
17/04/20 ,   42.84 ,   42.65 ,   43.18 ,   42.58 ,   43.18 ,      38513 ,      3
16/04/20 ,   41.62 ,   41.17 ,   41.62 ,   41.16 ,   41.16 ,      33343 ,      2
15/04/20 ,   42.26 ,   42.44 ,   42.50 ,   42.26 ,   42.50 ,      56202 ,      5
14/04/20 ,   43.74 ,   43.74 ,   43.74 ,   43.74 ,   43.74 ,       8235 ,      1
13/04/20 ,   42.41 ,   42.41 ,   42.42 ,   42.41 ,   42.42 ,      50641 ,      2
09/04/20 ,   42.97 ,   42.96 ,   42.97 ,   42.71 ,   42.71 ,      15031 ,      2
08/04/20 ,   43.49 ,   43.47 ,   43.49 ,   43.28 ,   43.28 ,      11324 ,      2
07/04/20 ,   42.88 ,   43.97 ,   44.39 ,   42.88 ,   44.39 ,      16880 ,      5
06/04/20 ,   42.88 ,   42.88 ,   42.88 ,   42.88 ,   42.88 ,      45302 ,      2
03/04/20 ,   39.24 ,   39.23 ,   39.30 ,   39.03 ,   39.30 ,      57435 ,     11
02/04/20 ,   40.26 ,   39.90 ,   40.26 ,   39.62 ,   39.62 ,      18523 ,      2
01/04/20 ,   39.02 ,   39.03 ,   39.14 ,   39.02 ,   39.14 ,      27998 ,      3
31/03/20 ,   42.36 ,   41.50 ,   42.36 ,   41.33 ,   41.33 ,       2470 ,      2
30/03/20 ,   41.48 ,   41.40 ,   41.48 ,   41.33 ,   41.33 ,      14825 ,      5
27/03/20 ,   40.67 ,   40.67 ,   40.67 ,   40.32 ,   40.32 ,      27582 ,      4
26/03/20 ,   40.31 ,   40.34 ,   40.42 ,   40.15 ,   40.32 ,      31288 ,     10
25/03/20 ,   39.87 ,   39.87 ,   39.87 ,   39.87 ,   39.87 ,      34991 ,      1
24/03/20 ,   38.11 ,   37.94 ,   38.11 ,   35.73 ,   35.73 ,     111208 ,      8
23/03/20 ,   33.98 ,   33.85 ,   34.31 ,   33.60 ,   34.31 ,      84171 ,      9
20/03/20 ,   36.17 ,   37.53 ,   37.60 ,   36.17 ,   37.60 ,      87492 ,      7
19/03/20 ,   38.20 ,   38.18 ,   38.20 ,   38.12 ,   38.12 ,      45305 ,      2
18/03/20 ,   36.63 ,   36.63 ,   36.63 ,   36.59 ,   36.63 ,      65869 ,      4
17/03/20 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,   37.76 ,       4118 ,      1
16/03/20 ,   39.10 ,   39.08 ,   39.52 ,   38.36 ,   38.36 ,      19969 ,      3
13/03/20 ,   38.76 ,   38.31 ,   38.76 ,   37.02 ,   37.02 ,      49639 ,      3
12/03/20 ,   37.97 ,   38.50 ,   39.03 ,   34.02 ,   34.02 ,      64040 ,      6
11/03/20 ,   39.53 ,   39.68 ,   40.06 ,   39.51 ,   40.06 ,      29224 ,      3
10/03/20 ,   40.43 ,   40.41 ,   40.43 ,   40.39 ,   40.39 ,      41170 ,      2
09/03/20 ,   39.94 ,   40.24 ,   40.80 ,   39.94 ,   40.80 ,      15231 ,      3
06/03/20 ,   40.73 ,   40.73 ,   40.73 ,   40.73 ,   40.73 ,       6176 ,      1
05/03/20 ,   42.19 ,   42.41 ,   43.16 ,   42.19 ,   42.68 ,      19560 ,      5
04/03/20 ,   42.52 ,   42.51 ,   42.66 ,   41.97 ,   41.97 ,      17293 ,      5
03/03/20 ,   41.18 ,   41.11 ,   41.86 ,   40.95 ,   41.86 ,      15644 ,      7
02/03/20 ,   41.35 ,   40.92 ,   41.35 ,   40.74 ,   41.15 ,      42412 ,      4
28/02/20 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,      14413 ,      1
27/02/20 ,   39.63 ,   39.86 ,   39.98 ,   39.63 ,   39.98 ,      40136 ,      5
26/02/20 ,   40.65 ,   40.71 ,   41.67 ,   40.58 ,   41.67 ,     112017 ,     12
21/02/20 ,   44.65 ,   44.55 ,   44.65 ,   44.49 ,   44.61 ,      63389 ,      5
20/02/20 ,   45.07 ,   45.10 ,   45.25 ,   45.02 ,   45.02 ,      38273 ,      3
19/02/20 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,   45.55 ,      17488 ,      2
18/02/20 ,   44.72 ,   44.68 ,   44.90 ,   44.50 ,   44.50 ,      68123 ,      9
14/02/20 ,   44.11 ,   44.01 ,   44.11 ,   43.91 ,   43.91 ,       4117 ,      2
13/02/20 ,   44.01 ,   44.01 ,   44.01 ,   44.01 ,   44.01 ,       4117 ,      1
12/02/20 ,   43.71 ,   43.71 ,   43.71 ,   43.71 ,   43.71 ,      18548 ,      2
11/02/20 ,   43.09 ,   43.20 ,   43.37 ,   43.04 ,   43.30 ,      47392 ,      6
10/02/20 ,   43.31 ,   43.17 ,   43.31 ,   42.97 ,   43.26 ,      55631 ,      4
07/02/20 ,   42.65 ,   42.60 ,   42.65 ,   42.58 ,   42.58 ,       8244 ,      2
06/02/20 ,   42.19 ,   42.08 ,   42.19 ,   41.89 ,   41.89 ,      22663 ,      4
05/02/20 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,   41.69 ,      45331 ,      2
04/02/20 ,   42.11 ,   42.11 ,   42.11 ,   42.11 ,   42.11 ,       4120 ,      1
03/02/20 ,   41.40 ,   41.26 ,   41.40 ,   41.14 ,   41.14 ,      20613 ,      2
31/01/20 ,   41.76 ,   41.76 ,   41.76 ,   41.76 ,   41.76 ,      26788 ,      1
30/01/20 ,   42.51 ,   42.51 ,   42.51 ,   42.51 ,   42.51 ,       6181 ,      1
29/01/20 ,   42.05 ,   41.82 ,   42.05 ,   41.76 ,   41.76 ,      10301 ,      2
28/01/20 ,   41.39 ,   41.27 ,   41.39 ,   41.22 ,   41.26 ,      10306 ,      4
27/01/20 ,   41.43 ,   41.46 ,   41.59 ,   41.43 ,   41.59 ,      10304 ,      2
24/01/20 ,   41.65 ,   41.58 ,   41.65 ,   41.46 ,   41.46 ,      10302 ,      2
23/01/20 ,   41.89 ,   41.88 ,   41.89 ,   41.87 ,   41.87 ,      20604 ,      2
22/01/20 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,      10300 ,      1
21/01/20 ,   42.69 ,   42.49 ,   42.69 ,   42.25 ,   42.37 ,      24724 ,      4
17/01/20 ,   41.58 ,   41.42 ,   41.58 ,   41.26 ,   41.26 ,       4121 ,      2
16/01/20 ,   40.91 ,   40.91 ,   40.91 ,   40.91 ,   40.91 ,       2060 ,      1
15/01/20 ,   40.45 ,   40.46 ,   40.52 ,   40.45 ,   40.52 ,      16482 ,      2
14/01/20 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,   39.32 ,       4120 ,      1
13/01/20 ,   39.47 ,   39.30 ,   39.47 ,   39.26 ,   39.26 ,      22662 ,      3
10/01/20 ,   38.29 ,   38.43 ,   38.45 ,   38.29 ,   38.45 ,      18553 ,      2
09/01/20 ,   38.29 ,   38.19 ,   38.62 ,   38.17 ,   38.17 ,      53591 ,      3
08/01/20 ,   37.62 ,   37.90 ,   37.95 ,   37.62 ,   37.84 ,      49460 ,      4
07/01/20 ,   37.19 ,   37.57 ,   37.74 ,   37.19 ,   37.74 ,       6180 ,      2
06/01/20 ,   37.18 ,   37.02 ,   37.21 ,   36.98 ,   37.13 ,     107084 ,      4
03/01/20 ,   37.53 ,   37.25 ,   37.53 ,   37.18 ,   37.18 ,      30893 ,      2
02/01/20 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,      10298 ,      1
30/12/19 ,   36.67 ,   36.72 ,   36.95 ,   36.67 ,   36.95 ,      24719 ,      2
27/12/19 ,   37.37 ,   37.35 ,   37.37 ,   37.34 ,   37.34 ,      24724 ,      3
23/12/19 ,   37.24 ,   37.29 ,   37.32 ,   37.24 ,   37.32 ,       6179 ,      2
20/12/19 ,   37.29 ,   37.18 ,   37.29 ,   37.06 ,   37.06 ,       8236 ,      2
19/12/19 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,   36.82 ,       6180 ,      1
18/12/19 ,   36.65 ,   36.72 ,   36.80 ,   36.65 ,   36.80 ,       8240 ,      2
17/12/19 ,   36.69 ,   36.59 ,   36.69 ,   36.54 ,   36.54 ,      45321 ,      2
16/12/19 ,   36.81 ,   36.96 ,   37.03 ,   36.81 ,   37.03 ,      26776 ,      2
13/12/19 ,   36.83 ,   36.75 ,   36.83 ,   36.73 ,   36.73 ,      28841 ,      2
12/12/19 ,   36.36 ,   36.18 ,   36.36 ,   36.04 ,   36.04 ,      18542 ,      2
11/12/19 ,   36.32 ,   36.43 ,   36.49 ,   36.32 ,   36.43 ,      35013 ,      3
10/12/19 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,       2059 ,      1
09/12/19 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,   36.71 ,       8239 ,      2
06/12/19 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,       4120 ,      1
05/12/19 ,   37.01 ,   36.99 ,   37.01 ,   36.85 ,   36.85 ,      18538 ,      2
04/12/19 ,   37.05 ,   37.01 ,   37.05 ,   36.87 ,   36.87 ,      20598 ,      2
03/12/19 ,   37.12 ,   37.06 ,   37.12 ,   37.01 ,   37.01 ,       8238 ,      2
02/12/19 ,   37.29 ,   37.33 ,   37.36 ,   37.24 ,   37.24 ,      18535 ,      4
29/11/19 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,       8243 ,      1
26/11/19 ,   37.50 ,   37.50 ,   37.50 ,   37.50 ,   37.50 ,       2060 ,      1
22/11/19 ,   36.52 ,   36.49 ,   36.52 ,   36.42 ,   36.42 ,      18535 ,      2
21/11/19 ,   36.73 ,   36.76 ,   36.91 ,   36.70 ,   36.91 ,      22659 ,      3
19/11/19 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,      16475 ,      1
18/11/19 ,   36.77 ,   36.70 ,   36.77 ,   36.62 ,   36.62 ,      53554 ,      3
12/11/19 ,   36.31 ,   36.31 ,   36.31 ,   36.31 ,   36.31 ,       6186 ,      1
11/11/19 ,   36.02 ,   36.04 ,   36.05 ,   36.02 ,   36.05 ,       8250 ,      2
08/11/19 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,      10313 ,      1
07/11/19 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,      12374 ,      1
06/11/19 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,      10313 ,      1
05/11/19 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,      22679 ,      1
04/11/19 ,   34.93 ,   35.00 ,   35.22 ,   34.93 ,   35.22 ,      14438 ,      3
01/11/19 ,   34.83 ,   34.85 ,   34.87 ,   34.83 ,   34.87 ,       6189 ,      2
31/10/19 ,   34.82 ,   34.89 ,   35.12 ,   34.82 ,   35.12 ,      30944 ,      2
30/10/19 ,   34.76 ,   34.75 ,   34.81 ,   34.70 ,   34.81 ,      28870 ,      4
29/10/19 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,      26805 ,      1
25/10/19 ,   34.55 ,   34.65 ,   34.70 ,   34.55 ,   34.70 ,      14433 ,      3
24/10/19 ,   34.41 ,   34.40 ,   34.41 ,   34.30 ,   34.30 ,      22676 ,      2
23/10/19 ,   33.40 ,   33.59 ,   33.94 ,   33.40 ,   33.94 ,      12364 ,      3
22/10/19 ,   33.94 ,   34.17 ,   34.89 ,   33.94 ,   34.89 ,      47423 ,      5
21/10/19 ,   35.48 ,   35.32 ,   35.48 ,   35.14 ,   35.14 ,      12372 ,      2
18/10/19 ,   35.19 ,   35.19 ,   35.19 ,   35.19 ,   35.19 ,       6188 ,      1
17/10/19 ,   35.97 ,   35.94 ,   35.97 ,   35.87 ,   35.87 ,      14437 ,      2
16/10/19 ,   35.86 ,   35.85 ,   35.86 ,   35.84 ,   35.84 ,      33001 ,      2
15/10/19 ,   35.97 ,   35.80 ,   35.97 ,   35.78 ,   35.78 ,      14441 ,      2
14/10/19 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,   35.64 ,      43310 ,      1
10/10/19 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,   35.04 ,       4125 ,      1
09/10/19 ,   34.78 ,   34.83 ,   34.96 ,   34.78 ,   34.80 ,      45369 ,      3
08/10/19 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,       2061 ,      1
07/10/19 ,   34.93 ,   34.76 ,   34.93 ,   34.73 ,   34.73 ,      41243 ,      3
04/10/19 ,   34.75 ,   34.79 ,   34.83 ,   34.75 ,   34.83 ,       8249 ,      2
03/10/19 ,   34.10 ,   34.08 ,   34.19 ,   33.96 ,   33.96 ,       8248 ,      3
02/10/19 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,   34.27 ,      12370 ,      1
01/10/19 ,   35.32 ,   35.26 ,   35.32 ,   35.15 ,   35.20 ,      10312 ,      3
30/09/19 ,   35.20 ,   35.16 ,   35.20 ,   35.15 ,   35.15 ,      12376 ,      3
27/09/19 ,   34.96 ,   35.01 ,   35.02 ,   34.96 ,   35.02 ,      47443 ,      2
26/09/19 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       8250 ,      1
25/09/19 ,   35.30 ,   35.31 ,   35.40 ,   35.30 ,   35.38 ,      33002 ,      3
24/09/19 ,   35.32 ,   35.41 ,   35.57 ,   35.32 ,   35.57 ,      10313 ,      2
23/09/19 ,   35.42 ,   35.41 ,   35.42 ,   35.35 ,   35.41 ,      20626 ,      3
20/09/19 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,   35.27 ,       6187 ,      1
19/09/19 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,       8250 ,      1
18/09/19 ,   34.71 ,   34.72 ,   34.77 ,   34.71 ,   34.77 ,      14434 ,      2
17/09/19 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,       4126 ,      1
16/09/19 ,   35.01 ,   35.01 ,   35.01 ,   35.01 ,   35.01 ,      10313 ,      1
12/09/19 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,   35.06 ,       4124 ,      1
11/09/19 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,       8246 ,      1
10/09/19 ,   34.72 ,   34.78 ,   35.40 ,   34.72 ,   35.40 ,      20624 ,      2
09/09/19 ,   35.99 ,   35.98 ,   35.99 ,   35.91 ,   35.91 ,      30935 ,      2
05/09/19 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,       2062 ,      1
04/09/19 ,   36.25 ,   36.23 ,   36.25 ,   36.22 ,   36.22 ,       6186 ,      2
03/09/19 ,   36.37 ,   36.35 ,   36.42 ,   36.22 ,   36.22 ,       8246 ,      3
30/08/19 ,   36.15 ,   36.01 ,   36.15 ,   35.97 ,   35.97 ,      18560 ,      2
29/08/19 ,   36.40 ,   36.40 ,   36.40 ,   36.40 ,   36.40 ,       4123 ,      1
27/08/19 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,       2062 ,      1
26/08/19 ,   35.63 ,   35.60 ,   35.64 ,   35.51 ,   35.64 ,       8250 ,      3
23/08/19 ,   35.12 ,   35.07 ,   35.12 ,   34.97 ,   34.97 ,       6188 ,      2
22/08/19 ,   35.61 ,   35.45 ,   35.61 ,   35.43 ,   35.43 ,      76315 ,      4
21/08/19 ,   35.15 ,   35.21 ,   35.22 ,   35.15 ,   35.22 ,      70118 ,      2
20/08/19 ,   35.30 ,   35.18 ,   35.30 ,   35.13 ,   35.13 ,      22685 ,      3
19/08/19 ,   35.39 ,   35.45 ,   35.48 ,   35.39 ,   35.48 ,      14439 ,      2
16/08/19 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,   34.41 ,       6184 ,      1
15/08/19 ,   34.06 ,   34.03 ,   34.06 ,   34.03 ,   34.03 ,      98935 ,      2
14/08/19 ,   34.13 ,   33.94 ,   34.13 ,   33.92 ,   33.92 ,      59842 ,      3
13/08/19 ,   34.23 ,   34.22 ,   34.23 ,   33.85 ,   33.85 ,      90791 ,      2
12/08/19 ,   33.99 ,   34.18 ,   34.48 ,   33.99 ,   34.48 ,       8253 ,      3
08/08/19 ,   33.97 ,   33.93 ,   33.97 ,   33.90 ,   33.92 ,      10318 ,      4
07/08/19 ,   33.83 ,   33.53 ,   33.83 ,   33.35 ,   33.35 ,      57766 ,      5
06/08/19 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,      14441 ,      2
05/08/19 ,   32.40 ,   32.24 ,   32.40 ,   32.16 ,   32.34 ,      30960 ,      4
30/07/19 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,      12376 ,      2
29/07/19 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,   33.68 ,       4125 ,      2
26/07/19 ,   33.49 ,   33.49 ,   33.49 ,   33.46 ,   33.46 ,      37130 ,      2
25/07/19 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,   33.37 ,       4126 ,      1
18/07/19 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,   32.49 ,       8255 ,      2
16/07/19 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,       4126 ,      2
15/07/19 ,   33.08 ,   33.08 ,   33.08 ,   33.08 ,   33.08 ,       2063 ,      1
12/07/19 ,   32.86 ,   32.77 ,   32.86 ,   32.68 ,   32.68 ,       8253 ,      2
11/07/19 ,   33.11 ,   32.82 ,   33.11 ,   32.61 ,   32.61 ,      14445 ,      3
10/07/19 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,      12383 ,      2
08/07/19 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,   32.63 ,       2063 ,      1
05/07/19 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,   32.67 ,      24764 ,      2
02/07/19 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,   32.64 ,       2063 ,      1
01/07/19 ,   32.39 ,   32.41 ,   32.44 ,   32.39 ,   32.44 ,       6191 ,      2
27/06/19 ,   31.55 ,   31.81 ,   31.93 ,   31.55 ,   31.93 ,       6194 ,      2
26/06/19 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,   32.01 ,       8257 ,      1
25/06/19 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,   31.90 ,      10324 ,      1
24/06/19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,       4129 ,      1
21/06/19 ,   32.11 ,   32.11 ,   32.11 ,   32.11 ,   32.11 ,       4128 ,      1
19/06/19 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,   31.79 ,       4130 ,      1
18/06/19 ,   31.74 ,   31.50 ,   31.96 ,   31.45 ,   31.96 ,      90871 ,      3
17/06/19 ,   32.12 ,   32.12 ,   32.12 ,   32.11 ,   32.11 ,       6192 ,      2
13/06/19 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,   31.58 ,      10327 ,      2
12/06/19 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,   31.99 ,       8257 ,      1
11/06/19 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,      10326 ,      1
07/06/19 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,       6194 ,      1
06/06/19 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,   31.29 ,       8262 ,      1
05/06/19 ,   31.14 ,   31.07 ,   31.14 ,   31.05 ,   31.05 ,       6195 ,      2
04/06/19 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,   30.22 ,       6194 ,      1
03/06/19 ,   29.66 ,   29.81 ,   29.83 ,   29.66 ,   29.83 ,      90901 ,      3
31/05/19 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,       6191 ,      1
29/05/19 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,       4129 ,      1
28/05/19 ,   31.89 ,   32.01 ,   32.39 ,   31.89 ,   32.39 ,       8259 ,      2
23/05/19 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,   31.72 ,      12391 ,      1
21/05/19 ,   32.20 ,   32.20 ,   32.20 ,   32.20 ,   32.20 ,       6193 ,      1
20/05/19 ,   32.36 ,   32.44 ,   32.77 ,   32.36 ,   32.38 ,      12382 ,      3
17/05/19 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,       4125 ,      1
15/05/19 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,       6195 ,      1
14/05/19 ,   31.89 ,   31.32 ,   31.89 ,   30.89 ,   31.17 ,      24807 ,      3
13/05/19 ,   30.27 ,   30.28 ,   30.30 ,   30.27 ,   30.30 ,       4134 ,      2
10/05/19 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,   31.00 ,      10333 ,      5
09/05/19 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,       4132 ,      1
08/05/19 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,   30.71 ,       8264 ,      1
07/05/19 ,   30.58 ,   30.68 ,   30.98 ,   30.58 ,   30.98 ,       8266 ,      2
03/05/19 ,   30.98 ,   31.00 ,   31.03 ,   30.98 ,   31.03 ,       8266 ,      3
02/05/19 ,   30.98 ,   30.97 ,   30.98 ,   30.97 ,   30.97 ,      24791 ,      2
30/04/19 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,   31.50 ,       2067 ,      1
29/04/19 ,   31.32 ,   31.44 ,   31.46 ,   31.32 ,   31.37 ,      26871 ,      3
26/04/19 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,       6198 ,      1
25/04/19 ,   30.83 ,   31.01 ,   31.10 ,   30.83 ,   31.10 ,       6200 ,      2
24/04/19 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,   31.24 ,       6201 ,      1
23/04/19 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,   30.77 ,       6198 ,      1
18/04/19 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,   30.48 ,       6200 ,      1
16/04/19 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,   30.28 ,       6202 ,      1
15/04/19 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,   30.11 ,       2067 ,      1
12/04/19 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,   29.97 ,       4135 ,      1
11/04/19 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,   29.47 ,       4136 ,      1
10/04/19 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,       2067 ,      1
09/04/19 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,   29.44 ,       2068 ,      1
08/04/19 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,   29.35 ,       4135 ,      1
05/04/19 ,   29.52 ,   29.50 ,   29.52 ,   29.49 ,   29.49 ,      12407 ,      3
04/04/19 ,   29.31 ,   29.29 ,   29.58 ,   29.23 ,   29.58 ,      18616 ,      4
02/04/19 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,   29.21 ,       2067 ,      1
01/04/19 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,      12407 ,      2
29/03/19 ,   29.42 ,   29.24 ,   29.50 ,   29.20 ,   29.20 ,      55817 ,      3
28/03/19 ,   29.33 ,   29.28 ,   29.33 ,   29.00 ,   29.00 ,      16546 ,      3
27/03/19 ,   29.39 ,   29.43 ,   29.52 ,   29.39 ,   29.52 ,      12409 ,      2
26/03/19 ,   28.92 ,   28.86 ,   28.92 ,   28.72 ,   28.72 ,      12399 ,      2
22/03/19 ,   29.02 ,   29.12 ,   29.31 ,   29.02 ,   29.31 ,       6201 ,      2
21/03/19 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,       6201 ,      1
20/03/19 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,   27.97 ,       6205 ,      1
19/03/19 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,       4136 ,      1
18/03/19 ,   28.34 ,   28.47 ,   28.75 ,   28.34 ,   28.75 ,      18609 ,      3
15/03/19 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,       8267 ,      1
14/03/19 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,      10335 ,      1
13/03/19 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,       4135 ,      1
12/03/19 ,   28.06 ,   28.09 ,   28.09 ,   28.06 ,   28.09 ,      37226 ,      2
11/03/19 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,   27.91 ,       4136 ,      1
08/03/19 ,   27.42 ,   27.43 ,   27.43 ,   27.42 ,   27.43 ,       6202 ,      2
06/03/19 ,   27.48 ,   27.51 ,   27.54 ,   27.48 ,   27.54 ,      10336 ,      2
01/03/19 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,   27.29 ,       4135 ,      1
28/02/19 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,       4130 ,      1
27/02/19 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,       8258 ,      2
26/02/19 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,       4128 ,      1
25/02/19 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,   26.54 ,      41291 ,      1
22/02/19 ,   26.32 ,   26.33 ,   26.39 ,   26.24 ,   26.24 ,      10326 ,      3
21/02/19 ,   26.15 ,   26.11 ,   26.15 ,   26.09 ,   26.09 ,      14441 ,      2
19/02/19 ,   26.02 ,   26.02 ,   26.05 ,   26.02 ,   26.05 ,      35081 ,      2
15/02/19 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,   26.13 ,       2063 ,      1
11/02/19 ,   25.59 ,   25.59 ,   25.63 ,   25.44 ,   25.63 ,      12395 ,      3
08/02/19 ,   25.13 ,   25.10 ,   25.13 ,   24.92 ,   24.92 ,      16535 ,      2
05/02/19 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,       6200 ,      1
04/02/19 ,   25.11 ,   25.07 ,   25.11 ,   24.82 ,   24.93 ,      45468 ,      3
01/02/19 ,   24.73 ,   24.74 ,   24.74 ,   24.73 ,   24.74 ,      72349 ,      2
31/01/19 ,   23.81 ,   23.81 ,   23.81 ,   23.78 ,   23.78 ,      33091 ,      2
30/01/19 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,       8271 ,      1
29/01/19 ,   24.32 ,   24.26 ,   24.32 ,   24.04 ,   24.04 ,       8269 ,      2
28/01/19 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,   24.67 ,      14474 ,      1
24/01/19 ,   25.26 ,   25.03 ,   25.26 ,   24.96 ,   24.96 ,       8268 ,      2
22/01/19 ,   25.15 ,   25.19 ,   25.42 ,   25.15 ,   25.19 ,      24800 ,      3
18/01/19 ,   25.13 ,   25.17 ,   25.17 ,   25.13 ,   25.17 ,      68185 ,      2
17/01/19 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,   24.90 ,       6200 ,      1
16/01/19 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       6202 ,      1
15/01/19 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,   24.65 ,       4135 ,      1
14/01/19 ,   24.48 ,   24.51 ,   24.52 ,   24.48 ,   24.52 ,       6202 ,      2
11/01/19 ,   24.84 ,   24.81 ,   24.84 ,   24.62 ,   24.62 ,      20676 ,      2
09/01/19 ,   24.75 ,   24.76 ,   24.80 ,   24.75 ,   24.80 ,      12405 ,      2
08/01/19 ,   24.55 ,   24.53 ,   24.55 ,   24.49 ,   24.52 ,       8270 ,      3
07/01/19 ,   24.54 ,   24.63 ,   24.66 ,   24.54 ,   24.66 ,      16542 ,      2
04/01/19 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,   24.10 ,      16542 ,      1
03/01/19 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,   23.49 ,      14486 ,      1
02/01/19 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,   24.66 ,       8270 ,      1
27/12/18 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,   23.91 ,       6204 ,      1
26/12/18 ,   23.87 ,   23.99 ,   24.16 ,   23.87 ,   24.16 ,      10339 ,      2
21/12/18 ,   23.65 ,   23.74 ,   23.87 ,   23.65 ,   23.87 ,      55850 ,      3
20/12/18 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,   24.21 ,      12408 ,      1
18/12/18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,       8264 ,      1
17/12/18 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       4134 ,      1
14/12/18 ,   25.63 ,   25.59 ,   25.63 ,   25.49 ,   25.54 ,      22726 ,      3
13/12/18 ,   25.69 ,   25.86 ,   25.89 ,   25.69 ,   25.89 ,      12389 ,      2
12/12/18 ,   26.01 ,   26.02 ,   26.05 ,   26.01 ,   26.05 ,       8263 ,      2
10/12/18 ,   25.90 ,   25.90 ,   25.91 ,   25.90 ,   25.91 ,       8264 ,      2
07/12/18 ,   25.87 ,   26.02 ,   26.30 ,   25.87 ,   26.30 ,       6196 ,      2
06/12/18 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,   26.11 ,      12394 ,      1
04/12/18 ,   26.10 ,   26.35 ,   26.50 ,   26.10 ,   26.50 ,      55818 ,      4
03/12/18 ,   26.86 ,   26.82 ,   26.86 ,   26.80 ,   26.80 ,      33092 ,      2
30/11/18 ,   26.25 ,   26.15 ,   26.25 ,   25.98 ,   25.99 ,      14461 ,      3
29/11/18 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,   26.02 ,      10330 ,      1
28/11/18 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,   25.98 ,      10328 ,      1
27/11/18 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,       8263 ,      1
26/11/18 ,   25.64 ,   25.59 ,   25.64 ,   25.57 ,   25.57 ,      24785 ,      2
23/11/18 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,   24.71 ,       2067 ,      1
21/11/18 ,   24.77 ,   24.76 ,   24.77 ,   24.69 ,   24.69 ,     221216 ,      2
19/11/18 ,   24.55 ,   24.51 ,   24.55 ,   24.49 ,   24.49 ,      70322 ,      2
16/11/18 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,       6198 ,      1
12/11/18 ,   25.54 ,   25.59 ,   25.64 ,   25.54 ,   25.64 ,       8272 ,      2
09/11/18 ,   25.73 ,   25.80 ,   25.84 ,   25.73 ,   25.84 ,       6204 ,      2
07/11/18 ,   25.96 ,   25.96 ,   25.96 ,   25.96 ,   25.96 ,      35164 ,      1
06/11/18 ,   25.21 ,   25.39 ,   25.43 ,   25.21 ,   25.43 ,      14479 ,      3
05/11/18 ,   25.23 ,   25.19 ,   25.23 ,   25.11 ,   25.11 ,      12413 ,      2
01/11/18 ,   24.97 ,   25.00 ,   25.01 ,   24.97 ,   25.01 ,      41389 ,      2
31/10/18 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,      31052 ,      2
30/10/18 ,   23.68 ,   23.63 ,   23.68 ,   23.26 ,   23.26 ,      16571 ,      2
29/10/18 ,   23.82 ,   24.21 ,   24.57 ,   23.82 ,   24.57 ,      20702 ,      4
26/10/18 ,   24.24 ,   24.24 ,   24.24 ,   24.24 ,   24.24 ,      41402 ,      2
25/10/18 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,      18626 ,      1
24/10/18 ,   24.49 ,   24.48 ,   24.49 ,   24.46 ,   24.46 ,       8283 ,      2
23/10/18 ,   25.17 ,   24.90 ,   25.17 ,   24.45 ,   24.45 ,      84860 ,      5
22/10/18 ,   24.94 ,   24.93 ,   24.94 ,   24.93 ,   24.93 ,     391213 ,      2
19/10/18 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,   24.93 ,       6208 ,      1
18/10/18 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,   24.89 ,      10348 ,      1
17/10/18 ,   25.40 ,   25.33 ,   25.40 ,   24.99 ,   24.99 ,      45513 ,      3
16/10/18 ,   25.49 ,   25.27 ,   25.49 ,   25.15 ,   25.15 ,      59996 ,      4
15/10/18 ,   24.87 ,   24.99 ,   25.16 ,   24.78 ,   24.78 ,      49659 ,      4
11/10/18 ,   24.58 ,   24.50 ,   24.58 ,   24.31 ,   24.54 ,      26917 ,      5
10/10/18 ,   24.70 ,   24.70 ,   24.75 ,   24.62 ,   24.75 ,      24835 ,      4
09/10/18 ,   25.48 ,   25.44 ,   25.52 ,   25.37 ,   25.50 ,      53786 ,      4
08/10/18 ,   25.90 ,   25.92 ,   26.00 ,   25.47 ,   26.00 ,     119962 ,      5
05/10/18 ,   27.00 ,   27.09 ,   27.34 ,   26.98 ,   27.34 ,      72539 ,      8
04/10/18 ,   27.52 ,   27.56 ,   27.78 ,   27.46 ,   27.53 ,      29014 ,      5
03/10/18 ,   28.10 ,   28.17 ,   28.34 ,   28.10 ,   28.34 ,      41458 ,      3
02/10/18 ,   28.45 ,   28.46 ,   28.47 ,   28.45 ,   28.47 ,      20723 ,      2
01/10/18 ,   29.52 ,   29.39 ,   29.52 ,   29.15 ,   29.15 ,      12436 ,      2
28/09/18 ,   29.13 ,   29.27 ,   29.35 ,   29.13 ,   29.35 ,      12437 ,      2
27/09/18 ,   29.01 ,   29.12 ,   29.22 ,   29.01 ,   29.22 ,      16575 ,      3
26/09/18 ,   29.08 ,   29.30 ,   29.36 ,   29.08 ,   29.36 ,      10364 ,      2
25/09/18 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,   29.93 ,       8290 ,      1
24/09/18 ,   29.51 ,   29.22 ,   29.51 ,   29.20 ,   29.20 ,      82907 ,      2
21/09/18 ,   29.29 ,   29.33 ,   29.35 ,   29.29 ,   29.35 ,      14508 ,      3
20/09/18 ,   29.55 ,   29.51 ,   29.55 ,   29.40 ,   29.40 ,       8291 ,      2
19/09/18 ,   29.46 ,   29.60 ,   29.63 ,   29.46 ,   29.63 ,      58045 ,      3
18/09/18 ,   29.40 ,   29.48 ,   29.57 ,   29.40 ,   29.57 ,      16583 ,      3
17/09/18 ,   29.12 ,   29.21 ,   29.60 ,   29.12 ,   29.60 ,      26938 ,      3
14/09/18 ,   29.92 ,   29.98 ,   30.04 ,   29.92 ,   30.04 ,      12434 ,      2
13/09/18 ,   29.85 ,   29.93 ,   30.03 ,   29.85 ,   30.03 ,      12435 ,      3
12/09/18 ,   29.24 ,   29.20 ,   29.24 ,   29.02 ,   29.02 ,      20724 ,      2
11/09/18 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,   29.24 ,       2072 ,      1
10/09/18 ,   28.43 ,   28.57 ,   28.71 ,   28.43 ,   28.67 ,      20726 ,      4
06/09/18 ,   28.66 ,   28.72 ,   28.89 ,   28.66 ,   28.89 ,       8287 ,      2
05/09/18 ,   28.60 ,   28.76 ,   29.11 ,   28.60 ,   29.11 ,      35227 ,      3
04/09/18 ,   29.68 ,   29.76 ,   29.87 ,   29.63 ,   29.77 ,      43534 ,      5
31/08/18 ,   29.11 ,   28.98 ,   29.11 ,   28.85 ,   28.85 ,      14499 ,      3
30/08/18 ,   29.57 ,   29.63 ,   29.82 ,   29.54 ,   29.70 ,      26948 ,      4
29/08/18 ,   29.67 ,   29.44 ,   29.67 ,   28.99 ,   28.99 ,      43529 ,      3
28/08/18 ,   29.18 ,   29.20 ,   29.26 ,   29.14 ,   29.24 ,      24867 ,      5
27/08/18 ,   28.71 ,   28.72 ,   28.87 ,   28.65 ,   28.87 ,      39362 ,      3
24/08/18 ,   28.46 ,   28.63 ,   28.83 ,   28.46 ,   28.72 ,      22795 ,      4
23/08/18 ,   28.43 ,   28.37 ,   28.43 ,   28.35 ,   28.35 ,      14508 ,      2
22/08/18 ,   27.60 ,   27.65 ,   27.74 ,   27.60 ,   27.74 ,      12434 ,      3
21/08/18 ,   27.16 ,   27.23 ,   27.36 ,   27.15 ,   27.36 ,      24869 ,      4
20/08/18 ,   27.03 ,   27.03 ,   27.05 ,   26.95 ,   27.05 ,      82850 ,      4
17/08/18 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,   27.32 ,       4145 ,      1
16/08/18 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,   26.37 ,       4139 ,      1
15/08/18 ,   27.12 ,   26.94 ,   27.12 ,   26.33 ,   26.33 ,       8283 ,      3
14/08/18 ,   27.00 ,   26.68 ,   27.00 ,   26.52 ,   26.52 ,       6215 ,      2
13/08/18 ,   26.36 ,   26.48 ,   26.74 ,   26.36 ,   26.74 ,      10359 ,      3
10/08/18 ,   26.02 ,   26.15 ,   26.21 ,   26.02 ,   26.21 ,      24840 ,      3
09/08/18 ,   25.78 ,   25.79 ,   25.84 ,   25.78 ,   25.84 ,      10350 ,      2
08/08/18 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,       6211 ,      1
06/08/18 ,   25.09 ,   25.15 ,   25.26 ,   25.06 ,   25.26 ,      20711 ,      4
03/08/18 ,   25.03 ,   25.01 ,   25.03 ,   24.97 ,   24.97 ,      16569 ,      2
02/08/18 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,       2070 ,      1
01/08/18 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,   25.02 ,      10357 ,      1
31/07/18 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,   24.84 ,       6214 ,      1
30/07/18 ,   24.65 ,   24.57 ,   24.65 ,   24.55 ,   24.55 ,     101539 ,      2
27/07/18 ,   25.31 ,   25.31 ,   25.31 ,   25.31 ,   25.31 ,      12424 ,      1
26/07/18 ,   25.70 ,   25.68 ,   25.70 ,   25.66 ,   25.66 ,      12419 ,      2
25/07/18 ,   25.45 ,   25.31 ,   25.45 ,   25.28 ,   25.28 ,      20709 ,      2
24/07/18 ,   25.34 ,   25.34 ,   25.53 ,   25.19 ,   25.53 ,      14496 ,      3
23/07/18 ,   25.62 ,   25.68 ,   25.89 ,   25.60 ,   25.89 ,      20700 ,      5
20/07/18 ,   25.78 ,   25.72 ,   25.78 ,   25.60 ,   25.60 ,       8278 ,      3
19/07/18 ,   26.06 ,   26.27 ,   26.36 ,   26.06 ,   26.36 ,      14501 ,      2
18/07/18 ,   26.23 ,   26.20 ,   26.23 ,   26.15 ,   26.17 ,      10350 ,      3
17/07/18 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,   25.92 ,       4140 ,      1
16/07/18 ,   25.86 ,   25.90 ,   26.02 ,   25.86 ,   26.02 ,      14489 ,      3
13/07/18 ,   25.91 ,   26.02 ,   26.07 ,   25.91 ,   26.07 ,      18630 ,      2
12/07/18 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,   26.41 ,       4143 ,      1
11/07/18 ,   25.83 ,   25.90 ,   26.03 ,   25.83 ,   26.03 ,      16562 ,      2
10/07/18 ,   25.14 ,   25.22 ,   25.40 ,   25.14 ,   25.40 ,      12425 ,      2
06/07/18 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,   25.16 ,       6213 ,      1
05/07/18 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,       4141 ,      1
02/07/18 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,   25.08 ,       2071 ,      1
29/06/18 ,   24.87 ,   24.94 ,   25.02 ,   24.87 ,   25.02 ,      12429 ,      2
28/06/18 ,   24.72 ,   24.79 ,   24.89 ,   24.72 ,   24.89 ,      10358 ,      2
27/06/18 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,   24.51 ,       2072 ,      1
26/06/18 ,   24.29 ,   24.29 ,   24.29 ,   24.27 ,   24.27 ,      18647 ,      2
25/06/18 ,   23.82 ,   23.89 ,   24.36 ,   23.82 ,   24.36 ,      41453 ,      5
22/06/18 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,   24.85 ,      10356 ,      1
21/06/18 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,   24.69 ,       4143 ,      1
20/06/18 ,   24.73 ,   24.78 ,   24.81 ,   24.73 ,   24.77 ,      16571 ,      3
19/06/18 ,   24.54 ,   24.32 ,   24.64 ,   24.25 ,   24.64 ,      84966 ,      6
18/06/18 ,   24.71 ,   24.57 ,   24.71 ,   24.47 ,   24.47 ,      62159 ,      6
15/06/18 ,   24.31 ,   24.31 ,   24.31 ,   24.29 ,   24.29 ,      16576 ,      2
13/06/18 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,   24.32 ,       2072 ,      1
12/06/18 ,   24.40 ,   24.23 ,   24.40 ,   24.16 ,   24.16 ,       8286 ,      2
11/06/18 ,   24.12 ,   24.07 ,   24.18 ,   23.98 ,   23.98 ,      74605 ,      5
08/06/18 ,   24.18 ,   24.27 ,   24.69 ,   24.04 ,   24.69 ,      26935 ,      4
07/06/18 ,   25.58 ,   25.35 ,   25.58 ,   25.30 ,   25.33 ,     118009 ,      4
06/06/18 ,   25.02 ,   25.06 ,   25.12 ,   25.02 ,   25.12 ,      16568 ,      3
05/06/18 ,   24.39 ,   24.42 ,   24.48 ,   24.39 ,   24.48 ,       6217 ,      2
04/06/18 ,   24.25 ,   24.07 ,   24.25 ,   23.96 ,   24.07 ,     171986 ,      4
30/05/18 ,   23.61 ,   23.61 ,   23.61 ,   23.50 ,   23.50 ,      51825 ,      2
29/05/18 ,   23.50 ,   23.47 ,   23.50 ,   23.41 ,   23.41 ,      10366 ,      2
25/05/18 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,   23.23 ,       4147 ,      1
24/05/18 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,   23.07 ,      14522 ,      1
23/05/18 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,   22.98 ,       4149 ,      1
22/05/18 ,   22.86 ,   22.91 ,   23.08 ,   22.86 ,   23.03 ,      16600 ,      3
21/05/18 ,   23.23 ,   23.23 ,   23.56 ,   23.13 ,   23.56 ,      14520 ,      3
18/05/18 ,   23.38 ,   23.54 ,   23.64 ,   23.38 ,   23.64 ,       6219 ,      3
15/05/18 ,   23.10 ,   23.16 ,   23.21 ,   23.10 ,   23.21 ,       4151 ,      2
14/05/18 ,   23.03 ,   22.90 ,   23.03 ,   22.83 ,   22.83 ,       6229 ,      2
11/05/18 ,   22.80 ,   22.80 ,   22.89 ,   22.68 ,   22.68 ,      12460 ,      3
10/05/18 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,   22.42 ,      18694 ,      2
09/05/18 ,   22.59 ,   22.54 ,   22.59 ,   22.50 ,   22.50 ,      16623 ,      2
07/05/18 ,   22.14 ,   22.10 ,   22.14 ,   22.01 ,   22.10 ,      26988 ,      3
04/05/18 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,   21.82 ,       4153 ,      1
02/05/18 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,   21.91 ,       2076 ,      1
30/04/18 ,   21.42 ,   21.43 ,   21.51 ,   21.42 ,   21.51 ,      16615 ,      2
27/04/18 ,   21.06 ,   20.98 ,   21.06 ,   20.93 ,   20.93 ,      16613 ,      2
26/04/18 ,   21.20 ,   21.25 ,   21.59 ,   21.20 ,   21.59 ,      35305 ,      2
25/04/18 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,   20.54 ,      10373 ,      1
24/04/18 ,   20.30 ,   20.34 ,   20.38 ,   20.30 ,   20.38 ,      22831 ,      2
23/04/18 ,   20.61 ,   20.64 ,   20.73 ,   20.61 ,   20.73 ,      10373 ,      2
20/04/18 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,   20.27 ,      14528 ,      1
19/04/18 ,   20.26 ,   20.26 ,   20.26 ,   20.26 ,   20.26 ,       6228 ,      1
17/04/18 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,   20.31 ,       4150 ,      1
16/04/18 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,   20.08 ,       2075 ,      1
12/04/18 ,   19.90 ,   19.92 ,   19.93 ,   19.90 ,   19.93 ,      20764 ,      2
11/04/18 ,   19.59 ,   19.54 ,   19.59 ,   19.46 ,   19.46 ,      10379 ,      2
10/04/18 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,   19.76 ,       4153 ,      1
09/04/18 ,   19.58 ,   19.64 ,   19.78 ,   19.58 ,   19.78 ,      53973 ,      3
06/04/18 ,   19.15 ,   19.13 ,   19.15 ,   19.10 ,   19.10 ,      20722 ,      2
05/04/18 ,   19.46 ,   19.44 ,   19.46 ,   19.43 ,   19.43 ,      16609 ,      2
03/04/18 ,   19.08 ,   19.07 ,   19.08 ,   18.95 ,   18.95 ,      70490 ,      2
02/04/18 ,   18.93 ,   18.88 ,   18.93 ,   18.78 ,   18.78 ,      43538 ,      2
29/03/18 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,   19.01 ,      10366 ,      1
28/03/18 ,   19.01 ,   18.96 ,   19.01 ,   18.87 ,   18.87 ,      10363 ,      2
27/03/18 ,   18.95 ,   19.03 ,   19.03 ,   18.95 ,   19.03 ,     107778 ,      2
26/03/18 ,   19.12 ,   19.14 ,   19.18 ,   19.12 ,   19.18 ,      12439 ,      2
23/03/18 ,   18.85 ,   19.06 ,   19.16 ,   18.77 ,   19.16 ,      53895 ,      3
22/03/18 ,   19.20 ,   19.25 ,   19.45 ,   19.20 ,   19.45 ,      10369 ,      2
21/03/18 ,   19.60 ,   19.62 ,   19.63 ,   19.60 ,   19.63 ,      18678 ,      2
19/03/18 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,   19.50 ,      35284 ,      1
16/03/18 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,   19.67 ,       6229 ,      1
15/03/18 ,   19.51 ,   19.51 ,   19.51 ,   19.51 ,   19.51 ,       6227 ,      1
14/03/18 ,   19.29 ,   19.25 ,   19.29 ,   19.24 ,   19.24 ,      10366 ,      3
12/03/18 ,   19.59 ,   19.50 ,   19.59 ,   19.48 ,   19.48 ,      20761 ,      2
09/03/18 ,   19.46 ,   19.54 ,   19.71 ,   19.46 ,   19.71 ,       6228 ,      2
08/03/18 ,   19.11 ,   19.15 ,   19.36 ,   19.11 ,   19.36 ,      18661 ,      3
06/03/18 ,   18.80 ,   18.81 ,   18.88 ,   18.80 ,   18.88 ,      18660 ,      2
05/03/18 ,   19.18 ,   19.09 ,   19.18 ,   18.89 ,   18.89 ,       6218 ,      2
02/03/18 ,   18.77 ,   18.78 ,   18.79 ,   18.77 ,   18.79 ,      12443 ,      2
01/03/18 ,   19.07 ,   18.87 ,   19.07 ,   18.84 ,   18.84 ,      14513 ,      2
27/02/18 ,   19.38 ,   19.43 ,   19.53 ,   19.37 ,   19.39 ,      26988 ,      4
26/02/18 ,   19.28 ,   19.29 ,   19.30 ,   19.28 ,   19.30 ,      24894 ,      2
23/02/18 ,   18.97 ,   19.14 ,   19.16 ,   18.97 ,   19.16 ,      16584 ,      2
22/02/18 ,   19.02 ,   18.98 ,   19.02 ,   18.97 ,   18.97 ,      10362 ,      2
21/02/18 ,   19.31 ,   19.25 ,   19.31 ,   19.24 ,   19.24 ,      64265 ,      2
20/02/18 ,   19.08 ,   19.22 ,   19.29 ,   19.08 ,   19.24 ,     192836 ,      4
14/02/18 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,   18.76 ,       2073 ,      1
09/02/18 ,   17.90 ,   17.88 ,   17.91 ,   17.87 ,   17.90 ,      20749 ,      4
08/02/18 ,   18.56 ,   18.57 ,   18.66 ,   18.56 ,   18.66 ,      45638 ,      3
07/02/18 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,   18.98 ,      12454 ,      1
05/02/18 ,   18.64 ,   18.74 ,   18.79 ,   18.64 ,   18.77 ,      22822 ,      3
02/02/18 ,   18.85 ,   18.98 ,   19.02 ,   18.85 ,   19.02 ,      49811 ,      3
01/02/18 ,   19.16 ,   19.16 ,   19.16 ,   19.15 ,   19.15 ,      37364 ,      2
31/01/18 ,   19.11 ,   19.06 ,   19.11 ,   19.06 ,   19.06 ,      66404 ,      3
30/01/18 ,   18.97 ,   19.00 ,   19.01 ,   18.97 ,   19.01 ,      16601 ,      4
29/01/18 ,   19.10 ,   19.17 ,   19.20 ,   19.10 ,   19.18 ,      29057 ,      4
26/01/18 ,   19.07 ,   19.08 ,   19.09 ,   19.07 ,   19.09 ,       6224 ,      2
24/01/18 ,   19.00 ,   19.07 ,   19.31 ,   19.00 ,   19.31 ,      93364 ,      4
23/01/18 ,   19.37 ,   19.40 ,   19.45 ,   19.37 ,   19.45 ,      10392 ,      2
22/01/18 ,   19.06 ,   19.09 ,   19.13 ,   19.06 ,   19.13 ,       4151 ,      2
19/01/18 ,   18.96 ,   18.93 ,   18.96 ,   18.92 ,   18.93 ,      14530 ,      3
18/01/18 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,   18.96 ,     271949 ,      2
17/01/18 ,   18.83 ,   18.87 ,   18.91 ,   18.83 ,   18.91 ,      10380 ,      2
16/01/18 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,   18.90 ,      12452 ,      1
12/01/18 ,   18.60 ,   18.64 ,   18.64 ,   18.60 ,   18.64 ,      12442 ,      2
11/01/18 ,   18.65 ,   18.64 ,   18.65 ,   18.64 ,   18.64 ,       8298 ,      2
10/01/18 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,   18.50 ,      10366 ,      1
09/01/18 ,   18.66 ,   18.65 ,   18.80 ,   18.57 ,   18.80 ,      18666 ,      5
08/01/18 ,   18.64 ,   18.60 ,   18.67 ,   18.55 ,   18.55 ,       8298 ,      3
05/01/18 ,   18.39 ,   18.36 ,   18.39 ,   18.31 ,   18.31 ,      33174 ,      3
04/01/18 ,   18.17 ,   18.15 ,   18.17 ,   18.11 ,   18.11 ,       6222 ,      2
03/01/18 ,   18.17 ,   18.12 ,   18.17 ,   18.07 ,   18.07 ,      20743 ,      3
02/01/18 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,       4148 ,      1
28/12/17 ,   18.25 ,   18.25 ,   18.26 ,   18.25 ,   18.26 ,       8296 ,      2
27/12/17 ,   18.24 ,   18.19 ,   18.24 ,   18.17 ,   18.17 ,      10369 ,      2
26/12/17 ,   18.04 ,   18.03 ,   18.12 ,   17.99 ,   17.99 ,      60166 ,      3
22/12/17 ,   18.03 ,   18.04 ,   18.11 ,   18.03 ,   18.11 ,      10375 ,      2
21/12/17 ,   17.97 ,   17.99 ,   18.00 ,   17.97 ,   18.00 ,       8299 ,      2
20/12/17 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,   17.90 ,       6223 ,      1
19/12/17 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,   18.01 ,      10371 ,      1
18/12/17 ,   18.14 ,   18.11 ,   18.14 ,   18.09 ,   18.09 ,       8298 ,      4
15/12/17 ,   18.04 ,   18.10 ,   18.13 ,   18.04 ,   18.13 ,      16600 ,      2
14/12/17 ,   18.28 ,   18.30 ,   18.31 ,   18.28 ,   18.31 ,       8294 ,      2
13/12/17 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,   18.08 ,       2074 ,      1
12/12/17 ,   18.23 ,   18.23 ,   18.23 ,   18.23 ,   18.23 ,       4147 ,      1
11/12/17 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,   17.91 ,      35276 ,      1
08/12/17 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,   17.78 ,       4151 ,      1
07/12/17 ,   17.56 ,   17.55 ,   17.58 ,   17.53 ,   17.53 ,      33220 ,      3
06/12/17 ,   17.07 ,   17.07 ,   17.08 ,   17.07 ,   17.08 ,      18687 ,      2
05/12/17 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,   17.02 ,     278234 ,      1
04/12/17 ,   17.02 ,   17.03 ,   17.04 ,   17.02 ,   17.04 ,      35308 ,      2
01/12/17 ,   17.35 ,   17.34 ,   17.35 ,   17.31 ,   17.33 ,      31123 ,      4
30/11/17 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,   17.44 ,      10380 ,      1
29/11/17 ,   17.09 ,   17.06 ,   17.09 ,   16.94 ,   16.94 ,      35305 ,      2
28/11/17 ,   17.46 ,   17.51 ,   17.52 ,   17.46 ,   17.52 ,      18680 ,      3
27/11/17 ,   17.39 ,   17.42 ,   17.46 ,   17.39 ,   17.46 ,      10383 ,      3
24/11/17 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,   17.43 ,       2076 ,      1
21/11/17 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,   17.48 ,      16608 ,      1
17/11/17 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,   17.34 ,      53974 ,      1
14/11/17 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,   17.88 ,      26974 ,      1
13/11/17 ,   17.73 ,   17.73 ,   17.73 ,   17.73 ,   17.73 ,       6234 ,      1
09/11/17 ,   17.55 ,   17.53 ,   17.55 ,   17.48 ,   17.48 ,       8314 ,      2
08/11/17 ,   17.69 ,   17.68 ,   17.69 ,   17.67 ,   17.67 ,       4155 ,      2
07/11/17 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,   17.67 ,       4155 ,      1
06/11/17 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,   17.52 ,       4156 ,      1
03/11/17 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,   17.64 ,       4156 ,      1
01/11/17 ,   17.39 ,   17.38 ,   17.39 ,   17.38 ,   17.38 ,      39470 ,      2
31/10/17 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,   17.39 ,      14550 ,      2
30/10/17 ,   17.40 ,   17.39 ,   17.40 ,   17.37 ,   17.38 ,     110160 ,      3
27/10/17 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,   17.16 ,      14545 ,      1
26/10/17 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,   17.28 ,       2077 ,      1
25/10/17 ,   17.09 ,   17.09 ,   17.09 ,   17.09 ,   17.09 ,      12474 ,      1
24/10/17 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,   16.89 ,       8318 ,      1
23/10/17 ,   16.73 ,   16.73 ,   16.73 ,   16.64 ,   16.64 ,     224585 ,      2
20/10/17 ,   16.51 ,   16.51 ,   16.51 ,   16.51 ,   16.51 ,       2079 ,      1
17/10/17 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,   16.43 ,       4161 ,      1
16/10/17 ,   16.49 ,   16.51 ,   16.51 ,   16.49 ,   16.51 ,      66571 ,      2
11/10/17 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,   16.49 ,       6242 ,      1
10/10/17 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,   16.33 ,     120684 ,      1
09/10/17 ,   16.39 ,   16.49 ,   16.50 ,   16.39 ,   16.50 ,      58249 ,      2
06/10/17 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,   16.18 ,       6243 ,      1
05/10/17 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,   16.12 ,      49965 ,      1
03/10/17 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,   16.01 ,       2080 ,      1
28/09/17 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,   15.96 ,       4160 ,      1
27/09/17 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,   15.92 ,       6238 ,      1
26/09/17 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,   15.67 ,       2080 ,      1
25/09/17 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,   15.61 ,      12477 ,      1
22/09/17 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,   15.82 ,       4160 ,      1
15/09/17 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,      39536 ,      1
11/09/17 ,   15.81 ,   15.84 ,   15.85 ,   15.81 ,   15.85 ,      43688 ,      3
08/09/17 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,      12481 ,      1
06/09/17 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,   15.43 ,       2078 ,      1
05/09/17 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,   15.38 ,       6235 ,      1
31/08/17 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,   15.73 ,       2080 ,      1
29/08/17 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,   15.78 ,       2079 ,      1
28/08/17 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,   15.72 ,       8322 ,      1
24/08/17 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,   15.59 ,       4158 ,      1
23/08/17 ,   15.60 ,   15.60 ,   15.60 ,   15.60 ,   15.60 ,       6237 ,      1
22/08/17 ,   15.89 ,   15.89 ,   15.89 ,   15.88 ,   15.88 ,      83176 ,      2
21/08/17 ,   15.68 ,   15.67 ,   15.68 ,   15.58 ,   15.58 ,      31211 ,      2
07/08/17 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,       4164 ,      1
02/08/17 ,   15.08 ,   15.08 ,   15.08 ,   15.08 ,   15.08 ,       4163 ,      1
01/08/17 ,   15.05 ,   15.01 ,   15.05 ,   14.99 ,   15.03 ,      24989 ,      4
27/07/17 ,   15.09 ,   15.09 ,   15.09 ,   15.09 ,   15.09 ,       6245 ,      1
24/07/17 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,   15.11 ,       4165 ,      1
21/07/17 ,   14.99 ,   14.99 ,   14.99 ,   14.99 ,   14.99 ,      12494 ,      1
19/07/17 ,   14.91 ,   14.81 ,   14.91 ,   14.75 ,   14.87 ,      70835 ,      4
18/07/17 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,   14.75 ,       4167 ,      1
14/07/17 ,   15.01 ,   15.01 ,   15.01 ,   15.01 ,   15.01 ,       4164 ,      1
11/07/17 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,      56231 ,      1
07/07/17 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,       4165 ,      1
06/07/17 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,   14.92 ,       2081 ,      1
05/07/17 ,   14.96 ,   14.91 ,   14.96 ,   14.85 ,   14.85 ,       4164 ,      2
03/07/17 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,     102097 ,      1
30/06/17 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,   15.19 ,       6246 ,      1
29/06/17 ,   15.11 ,   15.04 ,   15.11 ,   15.02 ,   15.02 ,      14579 ,      2
28/06/17 ,   15.14 ,   15.14 ,   15.14 ,   15.14 ,   15.14 ,       4164 ,      1
27/06/17 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,       4164 ,      1
26/06/17 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,   15.13 ,      10412 ,      1
23/06/17 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,   15.30 ,       8326 ,      1
21/06/17 ,   15.08 ,   15.14 ,   15.18 ,   15.08 ,   15.18 ,      37469 ,      4
20/06/17 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,   15.15 ,      35391 ,      1
16/06/17 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,   14.87 ,      10416 ,      1
13/06/17 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,   15.05 ,      12496 ,      1
12/06/17 ,   14.88 ,   14.88 ,   14.88 ,   14.88 ,   14.88 ,       6247 ,      1
09/06/17 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,   14.95 ,       4164 ,      1
07/06/17 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,   15.16 ,       4163 ,      1
06/06/17 ,   15.17 ,   15.17 ,   15.28 ,   15.15 ,   15.15 ,      35381 ,      3
05/06/17 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,   15.20 ,       8326 ,      1
02/06/17 ,   14.96 ,   14.96 ,   14.96 ,   14.96 ,   14.96 ,       4165 ,      1
31/05/17 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,       6247 ,      1
26/05/17 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,   14.85 ,       6248 ,      1
24/05/17 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,   14.86 ,       8332 ,      1
22/05/17 ,   14.67 ,   14.74 ,   14.76 ,   14.65 ,   14.65 ,     114600 ,      5
15/05/17 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,   13.88 ,     100263 ,      1
12/05/17 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,   13.83 ,       4177 ,      1
11/05/17 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,   13.95 ,       6265 ,      1
10/05/17 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,      64752 ,      2
03/05/17 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,   13.93 ,       4177 ,      1
02/05/17 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,   13.98 ,      22973 ,      1
28/04/17 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,       4178 ,      1
25/04/17 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       2088 ,      1
20/04/17 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,   13.79 ,       6268 ,      1
19/04/17 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,   13.44 ,       6268 ,      1
13/04/17 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,   13.38 ,       6271 ,      1
12/04/17 ,   13.34 ,   13.34 ,   13.35 ,   13.34 ,   13.35 ,      12540 ,      2
11/04/17 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,   13.30 ,      31353 ,      1
07/04/17 ,   13.35 ,   13.30 ,   13.35 ,   13.27 ,   13.27 ,      14635 ,      2
05/04/17 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,       4172 ,      1
04/04/17 ,   13.20 ,   13.27 ,   13.30 ,   13.18 ,   13.30 ,      70948 ,      4
03/04/17 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,      58436 ,      2
29/03/17 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,      68870 ,      1
24/03/17 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,      10451 ,      1
23/03/17 ,   13.43 ,   13.38 ,   13.43 ,   13.34 ,   13.34 ,      29247 ,      3
22/03/17 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,   13.13 ,       2086 ,      1
20/03/17 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,   13.15 ,       8352 ,      1
17/03/17 ,   13.38 ,   13.40 ,   13.45 ,   13.38 ,   13.40 ,      16716 ,      3
16/03/17 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,   13.47 ,       6272 ,      1
15/03/17 ,   13.62 ,   13.62 ,   13.62 ,   13.62 ,   13.62 ,       4181 ,      1
13/03/17 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,   13.55 ,       4181 ,      1
09/03/17 ,   13.55 ,   13.56 ,   13.56 ,   13.55 ,   13.56 ,     148371 ,      3
07/03/17 ,   13.30 ,   13.30 ,   13.34 ,   13.29 ,   13.29 ,      33444 ,      3
06/03/17 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,   13.28 ,       4177 ,      1
03/03/17 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,      14606 ,      1
01/03/17 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,   13.16 ,       4175 ,      1
23/02/17 ,   13.02 ,   13.02 ,   13.02 ,   13.02 ,   13.02 ,      43838 ,      1
22/02/17 ,   12.95 ,   12.96 ,   12.97 ,   12.95 ,   12.97 ,      48051 ,      2
21/02/17 ,   13.04 ,   12.98 ,   13.04 ,   12.95 ,   12.95 ,      18793 ,      2
17/02/17 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,      14623 ,      1
16/02/17 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,       2088 ,      1
15/02/17 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,       6269 ,      1
14/02/17 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,      23003 ,      2
10/02/17 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,       2092 ,      1
09/02/17 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,   12.76 ,       2091 ,      1
08/02/17 ,   12.68 ,   12.73 ,   12.75 ,   12.68 ,   12.72 ,      16733 ,      3
07/02/17 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,   12.90 ,       6275 ,      1
03/02/17 ,   12.82 ,   12.83 ,   12.88 ,   12.81 ,   12.81 ,      66950 ,      3
02/02/17 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,       4173 ,      1
01/02/17 ,   12.44 ,   12.39 ,   12.44 ,   12.38 ,   12.38 ,     162830 ,      2
31/01/17 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,       6268 ,      1
30/01/17 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,       4181 ,      1
26/01/17 ,   12.76 ,   12.75 ,   12.76 ,   12.66 ,   12.66 ,      12548 ,      2
24/01/17 ,   12.59 ,   12.59 ,   12.60 ,   12.59 ,   12.60 ,      23015 ,      2
20/01/17 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,   12.45 ,       6267 ,      1
19/01/17 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,     150431 ,      3
17/01/17 ,   12.48 ,   12.50 ,   12.51 ,   12.48 ,   12.50 ,      18810 ,      4
13/01/17 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,   12.48 ,       2090 ,      1
12/01/17 ,   12.37 ,   12.38 ,   12.38 ,   12.37 ,   12.38 ,      27128 ,      2
11/01/17 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,       8350 ,      1
05/01/17 ,   12.38 ,   12.38 ,   12.39 ,   12.38 ,   12.39 ,      27138 ,      2
04/01/17 ,   12.42 ,   12.36 ,   12.42 ,   12.32 ,   12.32 ,      31319 ,      2
03/01/17 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,      18787 ,      1
29/12/16 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,   12.23 ,       2087 ,      1
28/12/16 ,   12.30 ,   12.33 ,   12.36 ,   12.30 ,   12.36 ,      29220 ,      2
22/12/16 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,   12.32 ,      12523 ,      1
21/12/16 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,       6273 ,      1
20/12/16 ,   12.57 ,   12.56 ,   12.57 ,   12.56 ,   12.56 ,      10462 ,      2
19/12/16 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       8365 ,      1
16/12/16 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,   12.73 ,      14643 ,      1
15/12/16 ,   12.87 ,   12.87 ,   12.87 ,   12.87 ,   12.87 ,      10457 ,      1
14/12/16 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,   12.71 ,       6277 ,      1
13/12/16 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,   12.57 ,      16733 ,      1
12/12/16 ,   12.57 ,   12.56 ,   12.57 ,   12.56 ,   12.56 ,      23013 ,      2
09/12/16 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,      14641 ,      1
08/12/16 ,   12.88 ,   12.88 ,   12.88 ,   12.88 ,   12.88 ,       4182 ,      1
07/12/16 ,   12.77 ,   12.77 ,   12.78 ,   12.71 ,   12.71 ,      20916 ,      3
06/12/16 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,      14638 ,      1
05/12/16 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,      16744 ,      1
02/12/16 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,       6269 ,      1
01/12/16 ,   12.62 ,   12.61 ,   12.71 ,   12.59 ,   12.63 ,     142195 ,      4
30/11/16 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,      20917 ,      1
28/11/16 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,      14634 ,      1
25/11/16 ,   13.06 ,   13.07 ,   13.12 ,   13.06 ,   13.12 ,       8366 ,      2
23/11/16 ,   12.88 ,   12.88 ,   12.95 ,   12.87 ,   12.95 ,     297053 ,      5
22/11/16 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,      27194 ,      1
21/11/16 ,   13.03 ,   13.04 ,   13.04 ,   13.03 ,   13.04 ,      29264 ,      2
18/11/16 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,       2091 ,      1
17/11/16 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,      29275 ,      1
14/11/16 ,   12.90 ,   12.87 ,   12.99 ,   12.85 ,   12.99 ,      56569 ,      3
11/11/16 ,   13.23 ,   13.13 ,   13.23 ,   13.11 ,   13.22 ,      20938 ,      4
10/11/16 ,   13.19 ,   13.24 ,   13.28 ,   13.19 ,   13.28 ,       4184 ,      2
09/11/16 ,   12.64 ,   12.66 ,   12.66 ,   12.64 ,   12.66 ,      31423 ,      2
08/11/16 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,   12.55 ,       6281 ,      1
04/11/16 ,   12.47 ,   12.54 ,   12.56 ,   12.47 ,   12.55 ,      92185 ,      3
03/11/16 ,   12.50 ,   12.47 ,   12.50 ,   12.46 ,   12.47 ,      14656 ,      3
28/10/16 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,   12.51 ,      14660 ,      1
27/10/16 ,   12.34 ,   12.32 ,   12.34 ,   12.32 ,   12.32 ,      64813 ,      2
26/10/16 ,   12.24 ,   12.26 ,   12.27 ,   12.24 ,   12.27 ,      12545 ,      3
25/10/16 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,   12.17 ,      14634 ,      1
24/10/16 ,   12.39 ,   12.41 ,   12.45 ,   12.39 ,   12.45 ,      10452 ,      2
21/10/16 ,   12.48 ,   12.46 ,   12.48 ,   12.43 ,   12.43 ,       6276 ,      2
20/10/16 ,   12.44 ,   12.45 ,   12.48 ,   12.44 ,   12.48 ,       6273 ,      2
19/10/16 ,   12.51 ,   12.50 ,   12.51 ,   12.49 ,   12.49 ,      14649 ,      3
18/10/16 ,   12.44 ,   12.46 ,   12.49 ,   12.44 ,   12.49 ,      52301 ,      2
14/10/16 ,   12.57 ,   12.57 ,   12.58 ,   12.56 ,   12.58 ,      18853 ,      3
13/10/16 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,   12.49 ,      10464 ,      1
11/10/16 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,   12.61 ,       2094 ,      1
10/10/16 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,     196869 ,      1
07/10/16 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,       2093 ,      1
06/10/16 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,       8379 ,      1
05/10/16 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,      14659 ,      1
04/10/16 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,   12.82 ,      10471 ,      1
03/10/16 ,   12.65 ,   12.77 ,   12.81 ,   12.65 ,   12.81 ,     215799 ,      5
30/09/16 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,   12.68 ,      27239 ,      1
29/09/16 ,   12.70 ,   12.77 ,   12.81 ,   12.70 ,   12.78 ,      39813 ,      3
28/09/16 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,   12.66 ,     146634 ,      2
27/09/16 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,      33530 ,      1
26/09/16 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,      14652 ,      1
23/09/16 ,   12.56 ,   12.55 ,   12.57 ,   12.54 ,   12.57 ,     219989 ,      3
22/09/16 ,   12.84 ,   12.80 ,   12.84 ,   12.80 ,   12.80 ,     123604 ,      3
21/09/16 ,   12.68 ,   12.69 ,   12.72 ,   12.68 ,   12.72 ,      58658 ,      2
20/09/16 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,   12.81 ,      10473 ,      1
19/09/16 ,   12.91 ,   12.90 ,   12.91 ,   12.89 ,   12.89 ,      10467 ,      2
16/09/16 ,   12.80 ,   12.79 ,   12.80 ,   12.79 ,   12.79 ,      10470 ,      2
15/09/16 ,   12.93 ,   13.02 ,   13.04 ,   12.93 ,   13.04 ,       8372 ,      2
14/09/16 ,   12.98 ,   13.01 ,   13.01 ,   12.98 ,   13.01 ,     110957 ,      2
13/09/16 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,   12.96 ,       2094 ,      1
12/09/16 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,   12.67 ,      18850 ,      1
09/09/16 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,   12.80 ,      73335 ,      1
08/09/16 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,   12.64 ,       6285 ,      1
06/09/16 ,   12.38 ,   12.56 ,   12.71 ,   12.38 ,   12.64 ,      18854 ,      3
02/09/16 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,      25142 ,      1
01/09/16 ,   12.53 ,   12.57 ,   12.64 ,   12.53 ,   12.64 ,     268036 ,      2
31/08/16 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,   12.54 ,      16760 ,      1
30/08/16 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,   12.41 ,       6268 ,      1
29/08/16 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,   12.46 ,      14656 ,      2
26/08/16 ,   12.54 ,   12.52 ,   12.54 ,   12.51 ,   12.51 ,      18844 ,      2
25/08/16 ,   12.40 ,   12.37 ,   12.40 ,   12.36 ,   12.36 ,      10450 ,      2
24/08/16 ,   12.35 ,   12.44 ,   12.48 ,   12.35 ,   12.48 ,     165188 ,      7
23/08/16 ,   12.46 ,   12.55 ,   12.57 ,   12.46 ,   12.57 ,      29325 ,      3
22/08/16 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,   12.40 ,      14623 ,      1
17/08/16 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,   12.35 ,      45980 ,      1
16/08/16 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,   12.28 ,      10459 ,      1
15/08/16 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,      18828 ,      1
12/08/16 ,   12.13 ,   12.13 ,   12.13 ,   12.08 ,   12.08 ,      18838 ,      2
11/08/16 ,   11.97 ,   11.97 ,   11.99 ,   11.97 ,   11.99 ,      27234 ,      2
10/08/16 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,   11.93 ,     115232 ,      1
09/08/16 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,   11.98 ,       6280 ,      1
08/08/16 ,   12.08 ,   12.07 ,   12.08 ,   12.06 ,   12.06 ,      16746 ,      2
05/08/16 ,   12.07 ,   12.17 ,   12.34 ,   12.05 ,   12.34 ,      79565 ,      4
04/08/16 ,   12.13 ,   12.13 ,   12.13 ,   12.12 ,   12.12 ,      16747 ,      2
03/08/16 ,   12.16 ,   12.16 ,   12.16 ,   12.16 ,   12.16 ,      16746 ,      1
02/08/16 ,   12.18 ,   12.14 ,   12.18 ,   12.12 ,   12.12 ,      52335 ,      2
01/08/16 ,   12.26 ,   12.36 ,   12.38 ,   12.14 ,   12.21 ,     213407 ,      5
29/07/16 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,      12565 ,      1
28/07/16 ,   12.44 ,   12.39 ,   12.44 ,   12.34 ,   12.34 ,      54402 ,      3
27/07/16 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,   12.26 ,      10462 ,      2
26/07/16 ,   12.29 ,   12.29 ,   12.29 ,   12.29 ,   12.29 ,     117194 ,      1
25/07/16 ,   12.39 ,   12.44 ,   12.44 ,   12.39 ,   12.44 ,     117113 ,      2
22/07/16 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,   12.43 ,      85796 ,      3
21/07/16 ,   12.38 ,   12.35 ,   12.38 ,   12.32 ,   12.32 ,     190466 ,      2
20/07/16 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,      37656 ,      1
19/07/16 ,   12.23 ,   12.24 ,   12.28 ,   12.23 ,   12.28 ,      35588 ,      2
15/07/16 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,   12.14 ,       4188 ,      1
14/07/16 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,   12.06 ,      25120 ,      1
13/07/16 ,   12.09 ,   12.11 ,   12.13 ,   12.09 ,   12.13 ,      14659 ,      2
12/07/16 ,   12.21 ,   12.10 ,   12.21 ,   12.03 ,   12.03 ,      16748 ,      3
11/07/16 ,   12.09 ,   12.06 ,   12.09 ,   12.04 ,   12.04 ,       6279 ,      2
08/07/16 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,   11.99 ,      23034 ,      1
07/07/16 ,   11.90 ,   11.90 ,   11.92 ,   11.84 ,   11.84 ,      29299 ,      3
06/07/16 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,   11.80 ,       4187 ,      1
05/07/16 ,   11.74 ,   11.72 ,   11.74 ,   11.66 ,   11.66 ,      56467 ,      3
01/07/16 ,   11.50 ,   11.61 ,   11.69 ,   11.50 ,   11.69 ,     520862 ,      5
30/06/16 ,   11.38 ,   11.43 ,   11.43 ,   11.38 ,   11.43 ,      45888 ,      2
29/06/16 ,   11.81 ,   11.81 ,   11.82 ,   11.81 ,   11.82 ,      12559 ,      2
28/06/16 ,   11.84 ,   11.84 ,   11.84 ,   11.84 ,   11.84 ,      18829 ,      1
27/06/16 ,   11.91 ,   11.95 ,   11.95 ,   11.91 ,   11.95 ,      81648 ,      2
24/06/16 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,   12.25 ,      14645 ,      1
23/06/16 ,   12.45 ,   12.47 ,   12.47 ,   12.45 ,   12.47 ,      18856 ,      2
22/06/16 ,   12.43 ,   12.41 ,   12.43 ,   12.38 ,   12.38 ,       4183 ,      2
21/06/16 ,   12.46 ,   12.46 ,   12.52 ,   12.46 ,   12.52 ,      67022 ,      2
16/06/16 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,   12.95 ,       6290 ,      1
15/06/16 ,   12.94 ,   13.00 ,   13.16 ,   12.87 ,   12.95 ,      29354 ,      4
10/06/16 ,   13.09 ,   13.17 ,   13.17 ,   13.09 ,   13.17 ,      25136 ,      3
08/06/16 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,   13.12 ,      25138 ,      1
03/06/16 ,   13.45 ,   13.40 ,   13.45 ,   13.35 ,   13.35 ,      12589 ,      3
01/06/16 ,   13.57 ,   13.67 ,   13.68 ,   13.57 ,   13.68 ,     188887 ,      2
31/05/16 ,   13.62 ,   13.47 ,   13.62 ,   13.45 ,   13.52 ,      25188 ,      3
27/05/16 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,      12589 ,      1
24/05/16 ,   13.53 ,   13.49 ,   13.53 ,   13.48 ,   13.48 ,      23077 ,      2
23/05/16 ,   13.17 ,   13.20 ,   13.21 ,   13.17 ,   13.21 ,      10478 ,      2
20/05/16 ,   13.07 ,   13.07 ,   13.07 ,   13.07 ,   13.07 ,      12573 ,      1
19/05/16 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,   13.06 ,       4192 ,      1
18/05/16 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,      20957 ,      1
16/05/16 ,   13.01 ,   13.05 ,   13.07 ,   13.01 ,   13.07 ,      77535 ,      2
12/05/16 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,       6291 ,      1
11/05/16 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,   12.89 ,       4194 ,      1
10/05/16 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,   13.01 ,      10497 ,      1
09/05/16 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,      10500 ,      1
06/05/16 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,   12.93 ,      18887 ,      2
05/05/16 ,   13.11 ,   13.11 ,   13.11 ,   13.11 ,   13.11 ,       6292 ,      1
04/05/16 ,   12.91 ,   12.92 ,   12.94 ,   12.91 ,   12.91 ,      35681 ,      3
03/05/16 ,   13.12 ,   13.12 ,   13.12 ,   13.10 ,   13.10 ,      20977 ,      2
02/05/16 ,   13.00 ,   12.83 ,   13.06 ,   12.80 ,   12.80 ,     272888 ,      3
28/04/16 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,       6295 ,      1
27/04/16 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,       6293 ,      1
26/04/16 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,   13.22 ,       8390 ,      1
25/04/16 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,   13.25 ,      12590 ,      1
22/04/16 ,   13.50 ,   13.49 ,   13.50 ,   13.46 ,   13.46 ,      14704 ,      2
20/04/16 ,   13.57 ,   13.57 ,   13.57 ,   13.57 ,   13.57 ,      63043 ,      1
19/04/16 ,   13.65 ,   13.63 ,   13.65 ,   13.58 ,   13.58 ,      14702 ,      2
18/04/16 ,   13.78 ,   13.78 ,   13.78 ,   13.78 ,   13.78 ,      31494 ,      1
15/04/16 ,   13.51 ,   13.45 ,   13.57 ,   13.43 ,   13.57 ,      25200 ,      4
14/04/16 ,   13.23 ,   13.23 ,   13.23 ,   13.22 ,   13.22 ,      20974 ,      2
13/04/16 ,   13.17 ,   13.28 ,   13.33 ,   13.17 ,   13.33 ,      75556 ,      2
12/04/16 ,   13.06 ,   13.10 ,   13.19 ,   13.06 ,   13.10 ,      46166 ,      3
11/04/16 ,   13.01 ,   13.02 ,   13.08 ,   13.01 ,   13.08 ,      86033 ,      2
08/04/16 ,   13.39 ,   13.43 ,   13.43 ,   13.39 ,   13.43 ,      90283 ,      2
06/04/16 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,   13.51 ,      12610 ,      1
05/04/16 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,   13.46 ,      39929 ,      1
04/04/16 ,   13.39 ,   13.37 ,   13.39 ,   13.31 ,   13.31 ,      79796 ,      4
01/04/16 ,   13.18 ,   13.22 ,   13.22 ,   13.18 ,   13.22 ,      50343 ,      2
30/03/16 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,   13.27 ,      16785 ,      1
29/03/16 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,   13.04 ,      65042 ,      1
28/03/16 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,   12.77 ,     140726 ,      1
24/03/16 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,   12.98 ,      35676 ,      2
23/03/16 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,   12.86 ,      90296 ,      1
18/03/16 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,   12.52 ,      16790 ,      1
17/03/16 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,   12.78 ,       6299 ,      1
16/03/16 ,   12.90 ,   12.93 ,   13.12 ,   12.90 ,   13.12 ,      18886 ,      2
15/03/16 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,   12.60 ,     151085 ,      2
14/03/16 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,   12.38 ,      10478 ,      1
11/03/16 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,   12.27 ,      10473 ,      1
10/03/16 ,   12.09 ,   12.11 ,   12.19 ,   12.09 ,   12.19 ,      60792 ,      3
09/03/16 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,   12.47 ,      14684 ,      1
08/03/16 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,   12.65 ,      21007 ,      1
07/03/16 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,   12.99 ,      31495 ,      1
04/03/16 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,      12582 ,      1
03/03/16 ,   13.31 ,   13.29 ,   13.34 ,   13.24 ,   13.24 ,      41974 ,      4
02/03/16 ,   13.73 ,   13.73 ,   13.73 ,   13.73 ,   13.73 ,      12604 ,      1
01/03/16 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,   13.89 ,      25188 ,      1
29/02/16 ,   13.95 ,   13.92 ,   13.95 ,   13.88 ,   13.88 ,      23092 ,      2
26/02/16 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,   13.91 ,       4198 ,      1
25/02/16 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,   13.63 ,      31518 ,      1
24/02/16 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,   13.43 ,      21005 ,      1
23/02/16 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,      33616 ,      1
22/02/16 ,   13.75 ,   13.76 ,   13.77 ,   13.75 ,   13.77 ,      77721 ,      2
19/02/16 ,   13.64 ,   13.65 ,   13.70 ,   13.64 ,   13.70 ,      50431 ,      4
17/02/16 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,   13.61 ,      75610 ,      2
16/02/16 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,   13.66 ,       4205 ,      1
12/02/16 ,   13.40 ,   13.30 ,   13.40 ,   13.29 ,   13.29 ,      50462 ,      3
11/02/16 ,   12.86 ,   12.89 ,   12.90 ,   12.86 ,   12.89 ,      35739 ,      3
10/02/16 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,   13.09 ,      12604 ,      1
05/02/16 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,   13.26 ,      10506 ,      1
04/02/16 ,   13.50 ,   13.44 ,   13.64 ,   13.27 ,   13.46 ,      58889 ,      9
03/02/16 ,   13.67 ,   13.68 ,   13.69 ,   13.67 ,   13.69 ,      27345 ,      3
02/02/16 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,   13.94 ,       4203 ,      1
01/02/16 ,   14.14 ,   14.16 ,   14.16 ,   14.03 ,   14.16 ,     210155 ,      4
29/01/16 ,   13.90 ,   13.90 ,   13.90 ,   13.90 ,   13.90 ,      44140 ,      1
28/01/16 ,   13.56 ,   13.68 ,   13.73 ,   13.56 ,   13.73 ,      12616 ,      2
27/01/16 ,   13.92 ,   13.87 ,   13.92 ,   13.85 ,   13.85 ,      21030 ,      2
26/01/16 ,   14.03 ,   13.91 ,   14.03 ,   13.90 ,   13.90 ,      18925 ,      2
22/01/16 ,   14.14 ,   14.19 ,   14.21 ,   14.14 ,   14.21 ,      16806 ,      2
21/01/16 ,   14.22 ,   14.21 ,   14.22 ,   14.21 ,   14.21 ,      21011 ,      2
20/01/16 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,   13.59 ,       8413 ,      1
19/01/16 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,   13.81 ,       2102 ,      1
15/01/16 ,   13.75 ,   13.75 ,   13.83 ,   13.75 ,   13.83 ,      79946 ,      2
14/01/16 ,   14.20 ,   14.08 ,   14.20 ,   14.04 ,   14.04 ,      23117 ,      3
13/01/16 ,   14.13 ,   14.15 ,   14.22 ,   14.13 ,   14.22 ,      37829 ,      3
12/01/16 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,   14.30 ,      52517 ,      2
11/01/16 ,   14.10 ,   14.09 ,   14.10 ,   14.09 ,   14.09 ,      58845 ,      2
07/01/16 ,   14.14 ,   14.27 ,   14.29 ,   14.14 ,   14.29 ,      56722 ,      2
06/01/16 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,   14.42 ,       6299 ,      1
04/01/16 ,   14.60 ,   14.58 ,   14.60 ,   14.58 ,   14.58 ,     197348 ,      4
29/12/15 ,   14.67 ,   14.61 ,   14.67 ,   14.56 ,   14.56 ,      20990 ,      3
28/12/15 ,   14.40 ,   14.42 ,   14.48 ,   14.40 ,   14.48 ,      14706 ,      2
23/12/15 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,   14.83 ,      94469 ,      1
22/12/15 ,   14.72 ,   14.72 ,   14.72 ,   14.72 ,   14.72 ,       6296 ,      1
21/12/15 ,   14.58 ,   14.69 ,   14.82 ,   14.58 ,   14.69 ,      21000 ,      4
18/12/15 ,   14.48 ,   14.46 ,   14.53 ,   14.38 ,   14.42 ,      65101 ,      4
17/12/15 ,   14.68 ,   14.70 ,   14.71 ,   14.68 ,   14.71 ,       6297 ,      2
16/12/15 ,   14.70 ,   14.74 ,   14.75 ,   14.70 ,   14.75 ,     128050 ,      2
15/12/15 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,   14.66 ,       6299 ,      1
14/12/15 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,   14.21 ,      25211 ,      1
11/12/15 ,   14.13 ,   14.11 ,   14.13 ,   14.09 ,   14.12 ,      31529 ,      3
10/12/15 ,   14.11 ,   14.16 ,   14.18 ,   14.11 ,   14.18 ,      10508 ,      2
09/12/15 ,   13.85 ,   13.86 ,   13.89 ,   13.85 ,   13.89 ,      86191 ,      2
08/12/15 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,   14.47 ,      20994 ,      1
07/12/15 ,   14.19 ,   14.22 ,   14.23 ,   14.19 ,   14.23 ,      54641 ,      2
04/12/15 ,   14.37 ,   14.32 ,   14.37 ,   14.10 ,   14.10 ,      56739 ,      5
03/12/15 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,   14.10 ,      44129 ,      1
01/12/15 ,   14.65 ,   14.59 ,   14.65 ,   14.57 ,   14.59 ,      31486 ,      3
30/11/15 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,   14.77 ,       4198 ,      1
27/11/15 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,   14.36 ,       2101 ,      1
25/11/15 ,   14.27 ,   14.33 ,   14.44 ,   14.27 ,   14.44 ,      35705 ,      3
24/11/15 ,   14.12 ,   14.13 ,   14.14 ,   14.12 ,   14.14 ,      33631 ,      2
23/11/15 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,   14.25 ,       8403 ,      1
19/11/15 ,   14.34 ,   14.34 ,   14.39 ,   14.34 ,   14.35 ,      29415 ,      4
18/11/15 ,   14.43 ,   14.44 ,   14.45 ,   14.43 ,   14.45 ,      10501 ,      2
17/11/15 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,   14.40 ,      31510 ,      1
16/11/15 ,   14.24 ,   14.24 ,   14.24 ,   14.24 ,   14.24 ,      35729 ,      1
13/11/15 ,   14.26 ,   14.27 ,   14.32 ,   14.26 ,   14.32 ,      21015 ,      2
12/11/15 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,   14.13 ,       4204 ,      1
11/11/15 ,   14.40 ,   14.40 ,   14.40 ,   14.39 ,   14.39 ,      18900 ,      2
09/11/15 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,   14.02 ,       4208 ,      2
06/11/15 ,   14.36 ,   14.39 ,   14.39 ,   14.36 ,   14.39 ,      29440 ,      3
05/11/15 ,   14.32 ,   14.30 ,   14.32 ,   14.25 ,   14.25 ,      18925 ,      2
04/11/15 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,   14.22 ,       6309 ,      1
03/11/15 ,   13.97 ,   14.02 ,   14.03 ,   13.97 ,   14.03 ,      35765 ,      3
30/10/15 ,   14.47 ,   14.41 ,   14.47 ,   14.37 ,   14.37 ,      21027 ,      2
29/10/15 ,   14.47 ,   14.43 ,   14.47 ,   14.35 ,   14.35 ,      21033 ,      3
28/10/15 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,   14.54 ,       4204 ,      1
27/10/15 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,   14.41 ,      12616 ,      1
26/10/15 ,   14.47 ,   14.28 ,   14.47 ,   14.21 ,   14.21 ,       8411 ,      2
23/10/15 ,   14.28 ,   14.29 ,   14.31 ,   14.27 ,   14.31 ,      23136 ,      3
22/10/15 ,   14.33 ,   14.18 ,   14.33 ,   14.11 ,   14.11 ,      12628 ,      2
21/10/15 ,   14.16 ,   14.16 ,   14.16 ,   14.16 ,   14.16 ,      10524 ,      1
20/10/15 ,   14.17 ,   14.04 ,   14.17 ,   13.85 ,   13.85 ,      16831 ,      3
16/10/15 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,   13.86 ,       2104 ,      1
15/10/15 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,   13.60 ,       2106 ,      1
13/10/15 ,   13.88 ,   13.77 ,   13.88 ,   13.70 ,   13.76 ,      12632 ,      5
09/10/15 ,   13.16 ,   13.16 ,   13.16 ,   13.14 ,   13.14 ,      12617 ,      2
08/10/15 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,   13.31 ,       4211 ,      1
07/10/15 ,   13.46 ,   13.42 ,   13.46 ,   13.38 ,   13.41 ,      10525 ,      3
06/10/15 ,   13.19 ,   13.22 ,   13.30 ,   13.12 ,   13.12 ,      16822 ,      4
05/10/15 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,   13.39 ,      27373 ,      1
02/10/15 ,   13.25 ,   13.18 ,   13.25 ,   13.13 ,   13.13 ,      10516 ,      2
01/10/15 ,   13.30 ,   13.28 ,   13.30 ,   13.26 ,   13.30 ,      12627 ,      3
30/09/15 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,   13.14 ,      10515 ,      1
28/09/15 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,   13.05 ,      23143 ,      1
25/09/15 ,   13.27 ,   13.28 ,   13.49 ,   13.27 ,   13.49 ,      82017 ,      3
24/09/15 ,   13.52 ,   13.71 ,   13.94 ,   13.52 ,   13.94 ,      56861 ,      5
23/09/15 ,   13.90 ,   13.75 ,   13.90 ,   13.69 ,   13.69 ,      14742 ,      2
22/09/15 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,   13.48 ,      14744 ,      1
21/09/15 ,   13.38 ,   13.46 ,   13.53 ,   13.38 ,   13.53 ,      18949 ,      3
18/09/15 ,   13.21 ,   13.19 ,   13.21 ,   13.18 ,   13.18 ,       4207 ,      2
16/09/15 ,   12.93 ,   12.91 ,   12.93 ,   12.91 ,   12.91 ,      10524 ,      2
15/09/15 ,   13.03 ,   13.01 ,   13.03 ,   12.98 ,   12.98 ,      23139 ,      2
14/09/15 ,   12.79 ,   12.81 ,   12.87 ,   12.79 ,   12.87 ,      14734 ,      2
11/09/15 ,   13.02 ,   13.00 ,   13.02 ,   12.97 ,   12.97 ,      14726 ,      3
10/09/15 ,   12.95 ,   12.97 ,   13.07 ,   12.90 ,   12.90 ,      23157 ,      4
09/09/15 ,   12.64 ,   12.72 ,   12.79 ,   12.64 ,   12.78 ,      18947 ,      3
08/09/15 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,   12.83 ,       8419 ,      1
04/09/15 ,   12.64 ,   12.63 ,   12.64 ,   12.52 ,   12.52 ,      46286 ,      3
03/09/15 ,   12.58 ,   12.49 ,   12.58 ,   12.44 ,   12.44 ,      10520 ,      2
02/09/15 ,   12.40 ,   12.30 ,   12.47 ,   12.19 ,   12.19 ,      71441 ,      4
01/09/15 ,   12.24 ,   12.31 ,   12.32 ,   12.18 ,   12.32 ,     105007 ,      6
31/08/15 ,   12.28 ,   12.33 ,   12.33 ,   12.28 ,   12.33 ,      18898 ,      2
27/08/15 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,   12.08 ,       2102 ,      1
26/08/15 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,   12.05 ,       2102 ,      1
25/08/15 ,   11.88 ,   11.86 ,   11.97 ,   11.73 ,   11.97 ,       6301 ,      3
24/08/15 ,   11.66 ,   11.71 ,   11.90 ,   11.64 ,   11.64 ,      50393 ,      4
21/08/15 ,   11.90 ,   12.01 ,   12.05 ,   11.90 ,   12.05 ,      54671 ,      2
20/08/15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,   12.15 ,      10510 ,      1
19/08/15 ,   12.41 ,   12.36 ,   12.41 ,   12.30 ,   12.30 ,       8398 ,      2
18/08/15 ,   12.45 ,   12.31 ,   12.45 ,   12.29 ,   12.29 ,      42007 ,      3
17/08/15 ,   12.34 ,   12.32 ,   12.34 ,   12.31 ,   12.31 ,      29404 ,      2
10/08/15 ,   12.34 ,   12.34 ,   12.34 ,   12.34 ,   12.34 ,       4205 ,      1
07/08/15 ,   12.37 ,   12.32 ,   12.37 ,   12.13 ,   12.13 ,      10516 ,      2
06/08/15 ,   12.46 ,   12.46 ,   12.47 ,   12.46 ,   12.47 ,      14741 ,      3
05/08/15 ,   12.41 ,   12.42 ,   12.48 ,   12.27 ,   12.44 ,      60967 ,      7
04/08/15 ,   12.37 ,   12.39 ,   12.43 ,   12.37 ,   12.37 ,      18920 ,      3
03/08/15 ,   12.40 ,   12.41 ,   12.54 ,   12.39 ,   12.54 ,     147106 ,      5
31/07/15 ,   12.31 ,   12.35 ,   12.44 ,   12.31 ,   12.44 ,      18916 ,      2
28/07/15 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,   11.94 ,      31577 ,      2
24/07/15 ,   11.96 ,   11.85 ,   11.96 ,   11.77 ,   11.82 ,     191460 ,      7
23/07/15 ,   11.25 ,   11.22 ,   11.25 ,   11.18 ,   11.18 ,      37697 ,      2
22/07/15 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,   11.12 ,      25100 ,      1
21/07/15 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,   10.87 ,       2093 ,      1
20/07/15 ,   11.25 ,   11.26 ,   11.27 ,   11.25 ,   11.27 ,      37740 ,      3
17/07/15 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,   10.85 ,       6281 ,      1
16/07/15 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,   10.62 ,      56564 ,      1
15/07/15 ,   10.50 ,   10.54 ,   10.63 ,   10.48 ,   10.63 ,      90079 ,      7
14/07/15 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,   10.46 ,      10470 ,      1
13/07/15 ,   10.36 ,   10.37 ,   10.41 ,   10.36 ,   10.41 ,       8376 ,      2
10/07/15 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,      10467 ,      1
08/07/15 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,   10.34 ,      10461 ,      1
06/07/15 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,   10.24 ,       4186 ,      1
01/07/15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,   10.15 ,       2093 ,      1
30/06/15 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,      10475 ,      2
29/06/15 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,    9.95 ,       8379 ,      1
26/06/15 ,   10.35 ,   10.34 ,   10.35 ,   10.30 ,   10.30 ,      16749 ,      2
24/06/15 ,   10.28 ,   10.25 ,   10.36 ,   10.24 ,   10.24 ,      29312 ,      3
23/06/15 ,   10.30 ,   10.27 ,   10.30 ,   10.22 ,   10.22 ,      18835 ,      3
22/06/15 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,   10.20 ,       2093 ,      1
19/06/15 ,   10.23 ,   10.23 ,   10.23 ,   10.23 ,   10.23 ,      10471 ,      1
18/06/15 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,   10.18 ,       2092 ,      1
17/06/15 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,   10.12 ,      10469 ,      1
12/06/15 ,   10.27 ,   10.32 ,   10.34 ,   10.27 ,   10.34 ,       8372 ,      2
11/06/15 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,   10.42 ,       6276 ,      1
08/06/15 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,   10.16 ,       2093 ,      1
05/06/15 ,   10.37 ,   10.33 ,   10.37 ,   10.28 ,   10.28 ,      25117 ,      3
02/06/15 ,   10.41 ,   10.39 ,   10.41 ,   10.38 ,   10.39 ,      27203 ,      3
01/06/15 ,   10.56 ,   10.48 ,   10.56 ,   10.47 ,   10.47 ,      20944 ,      2
29/05/15 ,   10.47 ,   10.48 ,   10.54 ,   10.42 ,   10.54 ,      48174 ,      4
28/05/15 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       2092 ,      1
27/05/15 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,   10.44 ,       8374 ,      1
26/05/15 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,   10.38 ,       2093 ,      1
22/05/15 ,   10.34 ,   10.24 ,   10.34 ,   10.14 ,   10.14 ,       4188 ,      2
21/05/15 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,   10.01 ,       4190 ,      1
20/05/15 ,   10.09 ,   10.08 ,   10.09 ,   10.08 ,   10.08 ,      23031 ,      2
18/05/15 ,   10.18 ,   10.10 ,   10.18 ,   10.07 ,   10.12 ,      69113 ,      6
15/05/15 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,     136126 ,      2
14/05/15 ,   10.06 ,   10.04 ,   10.06 ,   10.03 ,   10.03 ,      10478 ,      2
12/05/15 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,    9.92 ,      14677 ,      1
08/05/15 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,    9.62 ,      20995 ,      1
04/05/15 ,    9.68 ,    9.65 ,    9.68 ,    9.61 ,    9.61 ,      16785 ,      2
30/04/15 ,    9.53 ,    9.55 ,    9.67 ,    9.53 ,    9.67 ,      14694 ,      3
29/04/15 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,    9.46 ,      10501 ,      1
28/04/15 ,    9.22 ,    9.29 ,    9.32 ,    9.22 ,    9.32 ,       6291 ,      2
27/04/15 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,      12597 ,      1
24/04/15 ,    9.56 ,    9.57 ,    9.59 ,    9.56 ,    9.59 ,      25194 ,      8
23/04/15 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,    9.70 ,       2098 ,      1
22/04/15 ,    9.77 ,    9.76 ,    9.77 ,    9.74 ,    9.74 ,      23081 ,      2
20/04/15 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,       6298 ,      1
17/04/15 ,    9.35 ,    9.41 ,    9.44 ,    9.35 ,    9.36 ,      23096 ,      4
15/04/15 ,    9.49 ,    9.50 ,    9.50 ,    9.49 ,    9.50 ,       8397 ,      2
14/04/15 ,    9.58 ,    9.58 ,    9.58 ,    9.58 ,    9.58 ,       2098 ,      1
13/04/15 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,    9.80 ,       6291 ,      1
10/04/15 ,    9.79 ,    9.79 ,    9.80 ,    9.75 ,    9.75 ,      23064 ,      5
07/04/15 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,    9.84 ,       8390 ,      1
06/04/15 ,    9.72 ,    9.72 ,    9.72 ,    9.72 ,    9.72 ,       4195 ,      1
02/04/15 ,    9.77 ,    9.78 ,    9.79 ,    9.77 ,    9.79 ,      37742 ,      3
01/04/15 ,    9.81 ,    9.85 ,    9.88 ,    9.81 ,    9.83 ,      29362 ,      3
30/03/15 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,   10.10 ,      18873 ,      1
27/03/15 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,   10.11 ,      29359 ,      1
25/03/15 ,   10.03 ,   10.11 ,   10.19 ,   10.03 ,   10.17 ,      60793 ,      5
24/03/15 ,    9.99 ,    9.98 ,    9.99 ,    9.98 ,    9.98 ,       4196 ,      2
23/03/15 ,   10.09 ,   10.27 ,   10.40 ,   10.09 ,   10.40 ,      12570 ,      3
20/03/15 ,   10.46 ,   10.39 ,   10.46 ,   10.37 ,   10.37 ,     668640 ,      5
19/03/15 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,   10.51 ,       6288 ,      1
17/03/15 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,   10.33 ,       8378 ,      1
16/03/15 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,      16767 ,      1
13/03/15 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,       8384 ,      1
06/03/15 ,    9.91 ,    9.91 ,    9.91 ,    9.91 ,    9.91 ,       8393 ,      1
05/03/15 ,    9.92 ,    9.85 ,    9.93 ,    9.78 ,    9.93 ,      41964 ,      4
03/03/15 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,   10.29 ,       8386 ,      1
27/02/15 ,    9.35 ,    9.34 ,    9.35 ,    9.33 ,    9.33 ,      16797 ,      2
26/02/15 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,       8394 ,      1
23/02/15 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,    9.35 ,       8394 ,      1
06/02/15 ,    8.88 ,    8.91 ,    8.93 ,    8.88 ,    8.93 ,      16817 ,      2
04/02/15 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,      42068 ,      1
03/02/15 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,       8424 ,      1
02/02/15 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,    8.17 ,       8431 ,      1
30/01/15 ,    8.37 ,    8.37 ,    8.37 ,    8.37 ,    8.37 ,       8420 ,      1
27/01/15 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,    7.69 ,      25323 ,      1
23/01/15 ,    7.99 ,    7.99 ,    7.99 ,    7.99 ,    7.99 ,      67484 ,      2
22/01/15 ,    7.83 ,    7.82 ,    7.83 ,    7.80 ,    7.82 ,      84384 ,      3
21/01/15 ,    8.01 ,    8.01 ,    8.01 ,    8.01 ,    8.01 ,      25300 ,      1
20/01/15 ,    7.91 ,    7.94 ,    8.00 ,    7.91 ,    7.97 ,     109595 ,      6
16/01/15 ,    7.88 ,    7.87 ,    7.88 ,    7.86 ,    7.86 ,      25302 ,      2
15/01/15 ,    7.94 ,    7.95 ,    8.04 ,    7.93 ,    7.93 ,      59018 ,      4
14/01/15 ,    7.90 ,    7.90 ,    7.92 ,    7.90 ,    7.92 ,     202565 ,      3
13/01/15 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       8421 ,      1
12/01/15 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,    8.26 ,       8425 ,      1
09/01/15 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,    8.20 ,       8428 ,      1
08/01/15 ,    8.41 ,    8.41 ,    8.41 ,    8.41 ,    8.41 ,      16842 ,      1
07/01/15 ,    8.29 ,    8.29 ,    8.29 ,    8.29 ,    8.29 ,      16849 ,      1
06/01/15 ,    8.25 ,    8.30 ,    8.35 ,    8.25 ,    8.35 ,      33682 ,      4
05/01/15 ,    8.42 ,    8.43 ,    8.45 ,    8.42 ,    8.45 ,      92639 ,      3
02/01/15 ,    8.49 ,    8.49 ,    8.49 ,    8.49 ,    8.49 ,      33674 ,      1
30/12/14 ,    8.20 ,    8.30 ,    8.41 ,    8.20 ,    8.33 ,     101067 ,      6
29/12/14 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,    8.57 ,      67322 ,      1
26/12/14 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,    8.55 ,      58922 ,      1
22/12/14 ,    8.31 ,    8.31 ,    8.31 ,    8.31 ,    8.31 ,       8422 ,      1
19/12/14 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,    8.25 ,      84244 ,      1
17/12/14 ,    8.19 ,    8.19 ,    8.19 ,    8.19 ,    8.19 ,      92715 ,      2
12/12/14 ,    8.21 ,    8.21 ,    8.21 ,    8.21 ,    8.21 ,      25274 ,      1
09/12/14 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,    8.07 ,       8434 ,      1
05/12/14 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,    8.15 ,       8425 ,      1
02/12/14 ,    7.86 ,    7.86 ,    7.86 ,    7.86 ,    7.86 ,      16876 ,      2
27/11/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,       8443 ,      1
26/11/14 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,    7.61 ,      16887 ,      1
19/11/14 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,    7.64 ,       8419 ,      1
12/11/14 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,    7.68 ,      75694 ,      2
10/11/14 ,    7.58 ,    7.58 ,    7.58 ,    7.58 ,    7.58 ,      25183 ,      1
03/11/14 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,    7.71 ,      94201 ,      1
31/10/14 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,    7.55 ,      70051 ,      1
30/10/14 ,    7.13 ,    7.13 ,    7.13 ,    7.13 ,    7.13 ,      38948 ,      1
29/10/14 ,    6.77 ,    6.77 ,    6.77 ,    6.77 ,    6.77 ,       7723 ,      1
23/10/14 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,    6.91 ,      46696 ,      2
30/09/14 ,    6.78 ,    6.78 ,    6.78 ,    6.78 ,    6.78 ,      23102 ,      2
03/09/14 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,       7266 ,      1
29/08/14 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,       7198 ,      1
21/08/14 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,      36488 ,      1
14/08/14 ,    6.71 ,    6.71 ,    6.71 ,    6.71 ,    6.71 ,      14332 ,      2
01/08/14 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,    6.69 ,      35819 ,      3
24/07/14 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,      29927 ,      1
22/07/14 ,    6.55 ,    6.55 ,    6.55 ,    6.55 ,    6.55 ,       7564 ,      1
14/07/14 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,      98720 ,      2
27/06/14 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,       7246 ,      1
26/06/14 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,      43593 ,      2
13/06/14 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,      29767 ,      3
04/06/14 ,    6.40 ,    6.40 ,    6.40 ,    6.40 ,    6.40 ,      37393 ,      1
12/05/14 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,      29353 ,      1
09/05/14 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,    6.36 ,      29501 ,      1
07/05/14 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,      22213 ,      1
25/04/14 ,    6.18 ,    6.18 ,    6.18 ,    6.18 ,    6.18 ,      14629 ,      1
04/04/14 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,    6.34 ,       7384 ,      1
02/04/14 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,    6.64 ,       7346 ,      1
01/04/14 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,       7283 ,      1
24/03/14 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,    6.70 ,      15328 ,      1
21/03/14 ,    6.81 ,    6.81 ,    6.81 ,    6.81 ,    6.81 ,       7752 ,      1
20/03/14 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,    6.63 ,       7951 ,      1
19/03/14 ,    6.61 ,    6.61 ,    6.61 ,    6.61 ,    6.61 ,       7998 ,      1
18/03/14 ,    6.61 ,    6.61 ,    6.61 ,    6.61 ,    6.61 ,       8044 ,      1
17/03/14 ,    6.52 ,    6.52 ,    6.52 ,    6.52 ,    6.52 ,       8054 ,      1
13/03/14 ,    6.43 ,    6.43 ,    6.43 ,    6.43 ,    6.43 ,      16395 ,      1
12/03/14 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,    6.51 ,       8222 ,      1
11/03/14 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,       8252 ,      1
06/03/14 ,    6.43 ,    6.43 ,    6.43 ,    6.43 ,    6.43 ,      24403 ,      1
05/03/14 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,       8218 ,      1
28/02/14 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,    6.44 ,       8265 ,      1
27/02/14 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,    6.35 ,       8395 ,      1
26/02/14 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,       8468 ,      1
25/02/14 ,    6.28 ,    6.28 ,    6.28 ,    6.28 ,    6.28 ,      16974 ,      1
21/02/14 ,    6.26 ,    6.26 ,    6.26 ,    6.26 ,    6.26 ,      16961 ,      1
20/02/14 ,    6.24 ,    6.26 ,    6.28 ,    6.24 ,    6.28 ,      17031 ,      2
19/02/14 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,    6.32 ,      69028 ,      2
18/02/14 ,    6.29 ,    6.29 ,    6.29 ,    6.29 ,    6.29 ,      26009 ,      1
14/02/14 ,    6.20 ,    6.20 ,    6.21 ,    6.20 ,    6.21 ,      43519 ,      2
11/02/14 ,    6.19 ,    6.20 ,    6.25 ,    6.19 ,    6.25 ,      86262 ,      2
10/02/14 ,    6.15 ,    6.15 ,    6.15 ,    6.15 ,    6.15 ,      86404 ,      1
07/02/14 ,    6.08 ,    6.08 ,    6.08 ,    6.08 ,    6.08 ,       8639 ,      1
06/02/14 ,    6.01 ,    6.01 ,    6.01 ,    6.01 ,    6.01 ,      17389 ,      1
05/02/14 ,    5.97 ,    5.97 ,    5.97 ,    5.97 ,    5.97 ,       8653 ,      1
04/02/14 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,    6.00 ,      17167 ,      1
03/02/14 ,    6.06 ,    6.06 ,    6.06 ,    6.05 ,    6.05 ,      26015 ,      2
31/01/14 ,    6.02 ,    6.02 ,    6.02 ,    6.02 ,    6.02 ,      43845 ,      1
29/01/14 ,    6.12 ,    6.12 ,    6.12 ,    6.12 ,    6.12 ,      26313 ,      1
28/01/14 ,    6.10 ,    6.10 ,    6.10 ,    6.10 ,    6.10 ,      35235 ,      1
27/01/14 ,    5.98 ,    5.98 ,    5.98 ,    5.98 ,    5.98 ,      44364 ,      1
24/01/14 ,    6.05 ,    6.05 ,    6.05 ,    6.05 ,    6.05 ,       9035 ,      1
23/01/14 ,    6.06 ,    6.06 ,    6.06 ,    6.06 ,    6.06 ,      18170 ,      1
22/01/14 ,    6.06 ,    6.06 ,    6.06 ,    6.06 ,    6.06 ,       9108 ,      1
21/01/14 ,    6.01 ,    6.01 ,    6.01 ,    6.01 ,    6.01 ,       9218 ,      1
17/01/14 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,       9055 ,      1
16/01/14 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,      27274 ,      1
15/01/14 ,    5.79 ,    5.79 ,    5.79 ,    5.79 ,    5.79 ,      36044 ,      2
13/01/14 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,    5.81 ,      27028 ,      1
10/01/14 ,    5.78 ,    5.78 ,    5.78 ,    5.78 ,    5.78 ,       9107 ,      1
09/01/14 ,    5.86 ,    5.86 ,    5.86 ,    5.86 ,    5.86 ,      36799 ,      1
08/01/14 ,    5.77 ,    5.77 ,    5.77 ,    5.77 ,    5.77 ,       9139 ,      1
07/01/14 ,    5.74 ,    5.74 ,    5.74 ,    5.74 ,    5.74 ,      27369 ,      1
06/01/14 ,    5.74 ,    5.74 ,    5.74 ,    5.74 ,    5.74 ,       9181 ,      1
27/12/13 ,    5.70 ,    5.70 ,    5.70 ,    5.70 ,    5.70 ,     164539 ,      1
23/12/13 ,    5.66 ,    5.66 ,    5.66 ,    5.66 ,    5.66 ,      45718 ,      1
20/12/13 ,    5.65 ,    5.65 ,    5.65 ,    5.65 ,    5.65 ,       9186 ,      1
18/12/13 ,    5.54 ,    5.54 ,    5.54 ,    5.54 ,    5.54 ,      18021 ,      1
16/12/13 ,    5.42 ,    5.42 ,    5.42 ,    5.42 ,    5.42 ,      18020 ,      1
13/12/13 ,    5.34 ,    5.34 ,    5.34 ,    5.34 ,    5.34 ,      18052 ,      1
12/12/13 ,    5.33 ,    5.33 ,    5.33 ,    5.33 ,    5.33 ,       9031 ,      1
11/12/13 ,    5.25 ,    5.25 ,    5.25 ,    5.25 ,    5.25 ,       8990 ,      1
10/12/13 ,    5.17 ,    5.17 ,    5.17 ,    5.17 ,    5.17 ,       8983 ,      1
09/12/13 ,    5.22 ,    5.22 ,    5.22 ,    5.22 ,    5.22 ,      17994 ,      1
06/12/13 ,    5.24 ,    5.24 ,    5.24 ,    5.24 ,    5.24 ,       8990 ,      1
05/12/13 ,    5.31 ,    5.31 ,    5.31 ,    5.31 ,    5.31 ,       9014 ,      1
04/12/13 ,    5.35 ,    5.35 ,    5.35 ,    5.35 ,    5.35 ,      27085 ,      1
27/11/13 ,    5.29 ,    5.29 ,    5.29 ,    5.29 ,    5.29 ,      80547 ,      2
24/10/13 ,    5.03 ,    5.03 ,    5.03 ,    5.03 ,    5.03 ,      43982 ,      1
14/10/13 ,    4.94 ,    4.94 ,    4.94 ,    4.94 ,    4.94 ,      84911 ,      2