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

13/05/25 ,  106.77 ,  106.84 ,  107.50 ,  105.86 ,  106.00 ,       2435 ,     29
12/05/25 ,  105.96 ,  106.17 ,  106.58 ,  105.18 ,  106.56 ,       1572 ,     30
09/05/25 ,  102.02 ,  102.09 ,  103.95 ,  101.97 ,  103.95 ,       1706 ,     27
08/05/25 ,  103.68 ,  103.92 ,  107.70 ,  103.00 ,  104.49 ,      12073 ,     65
07/05/25 ,  104.63 ,  105.31 ,  106.02 ,  104.36 ,  104.76 ,       8666 ,     42
06/05/25 ,  104.76 ,  104.74 ,  105.48 ,   99.30 ,  102.45 ,      19246 ,     87
05/05/25 ,  104.54 ,  105.33 ,  105.92 ,  101.17 ,  101.17 ,       5685 ,     35
02/05/25 ,  103.25 ,  103.41 ,  104.48 ,  102.22 ,  102.37 ,      18329 ,     77
30/04/25 ,  100.49 ,   99.43 ,  100.49 ,   97.82 ,   99.49 ,       3015 ,    325
29/04/25 ,   99.49 ,   99.39 ,  100.04 ,   96.19 ,   96.19 ,       1960 ,     41
28/04/25 ,   97.63 ,   97.59 ,   98.37 ,   97.11 ,   97.97 ,        464 ,     19
25/04/25 ,   98.81 ,   98.57 ,   98.83 ,   96.17 ,   96.17 ,       5206 ,     22
24/04/25 ,   98.15 ,   98.03 ,   98.63 ,   95.20 ,   95.20 ,       9420 ,     20
23/04/25 ,   96.34 ,   96.60 ,   98.21 ,   94.08 ,   94.08 ,       5853 ,     91
22/04/25 ,   94.08 ,   94.06 ,   94.78 ,   93.25 ,   93.56 ,       4669 ,     34
17/04/25 ,   93.39 ,   94.62 ,   95.06 ,   93.39 ,   93.70 ,       1580 ,     44
16/04/25 ,   93.18 ,   93.80 ,   95.06 ,   92.50 ,   94.00 ,       1996 ,     28
15/04/25 ,   94.39 ,   94.63 ,   95.40 ,   91.74 ,   91.74 ,       5016 ,     62
14/04/25 ,   91.74 ,   91.77 ,   92.78 ,   91.11 ,   91.58 ,       1889 ,     57
11/04/25 ,   91.58 ,   90.74 ,   91.99 ,   88.65 ,   89.76 ,       5291 ,     36
10/04/25 ,   91.33 ,   91.40 ,   94.42 ,   90.97 ,   94.42 ,       9281 ,     73
09/04/25 ,   96.33 ,   96.26 ,   96.92 ,   89.53 ,   92.54 ,       6354 ,     52
08/04/25 ,   91.00 ,   92.45 ,   95.69 ,   91.00 ,   92.67 ,       6570 ,     87
07/04/25 ,   91.55 ,   90.51 ,   92.64 ,   85.98 ,   88.17 ,       9383 ,     98
04/04/25 ,   88.67 ,   88.76 ,   90.30 ,   86.57 ,   89.67 ,       7772 ,    142
03/04/25 ,   91.30 ,   91.71 ,   98.86 ,   91.30 ,   98.86 ,      12929 ,    121
02/04/25 ,  103.16 ,  101.98 ,  103.16 ,   99.37 ,   99.60 ,       4278 ,     81
01/04/25 ,  100.48 ,  101.24 ,  102.05 ,   99.60 ,  102.04 ,       2336 ,     34
31/03/25 ,  102.04 ,  101.21 ,  102.46 ,   99.63 ,   99.86 ,       1600 ,     86
28/03/25 ,  101.20 ,  101.31 ,  103.72 ,  100.63 ,  103.72 ,        481 ,     39
27/03/25 ,  103.72 ,  104.32 ,  104.81 ,  103.52 ,  104.01 ,        633 ,     36
26/03/25 ,  104.34 ,  104.69 ,  107.51 ,  104.33 ,  105.71 ,       3085 ,     71
25/03/25 ,  105.56 ,  105.57 ,  106.58 ,  105.15 ,  106.58 ,       2182 ,     18
24/03/25 ,  106.20 ,  106.15 ,  106.72 ,  103.11 ,  103.11 ,       2243 ,     41
21/03/25 ,  103.11 ,  103.09 ,  103.62 ,  101.32 ,  101.97 ,      45861 ,    239
20/03/25 ,  103.11 ,  102.84 ,  103.46 ,  101.61 ,  102.61 ,       1458 ,     46
19/03/25 ,  102.61 ,  102.10 ,  103.34 ,  100.74 ,  101.22 ,        402 ,     48
18/03/25 ,  100.00 ,   99.78 ,  101.78 ,   99.24 ,   99.31 ,        631 ,     18
17/03/25 ,  100.11 ,  100.14 ,  100.86 ,   99.65 ,   99.93 ,        762 ,     25
14/03/25 ,  100.77 ,  100.30 ,  101.74 ,   99.19 ,   99.19 ,       4693 ,   1034
13/03/25 ,   98.64 ,   98.90 ,  100.56 ,   98.64 ,  100.18 ,       1409 ,     55
12/03/25 ,   99.58 ,   99.61 ,  100.33 ,   98.73 ,   99.30 ,        924 ,     31
11/03/25 ,   97.90 ,   97.73 ,   99.63 ,   95.47 ,   99.63 ,       2357 ,     68
10/03/25 ,   96.57 ,   97.18 ,  100.92 ,   95.67 ,   98.41 ,       2186 ,     94
07/03/25 ,  102.05 ,  101.34 ,  106.41 ,   98.46 ,  101.72 ,       7862 ,    108
06/03/25 ,  103.28 ,  103.70 ,  105.79 ,  103.02 ,  104.45 ,     134780 ,    217
05/03/25 ,  106.39 ,  105.64 ,  111.79 ,  104.90 ,  111.79 ,       6713 ,     62
28/02/25 ,  114.17 ,  113.84 ,  114.92 ,  111.60 ,  112.52 ,       2628 ,    235
27/02/25 ,  111.08 ,  111.60 ,  113.08 ,  110.59 ,  111.87 ,        855 ,     47
26/02/25 ,  110.45 ,  110.94 ,  111.87 ,  109.38 ,  109.38 ,       5466 ,     51
25/02/25 ,  109.59 ,  109.50 ,  111.87 ,  107.67 ,  111.59 ,        857 ,     60
24/02/25 ,  111.07 ,  111.18 ,  111.74 ,  110.81 ,  111.74 ,        806 ,     25
21/02/25 ,  110.62 ,  111.37 ,  112.70 ,  110.60 ,  112.70 ,        540 ,     27
20/02/25 ,  111.61 ,  111.82 ,  113.79 ,  110.88 ,  113.53 ,        492 ,     28
19/02/25 ,  114.32 ,  114.76 ,  116.07 ,  113.48 ,  116.07 ,       1132 ,     22
18/02/25 ,  113.98 ,  114.28 ,  114.58 ,  113.08 ,  113.73 ,       3548 ,     80
17/02/25 ,  113.97 ,  113.70 ,  115.27 ,  110.98 ,  112.76 ,      12469 ,    129
14/02/25 ,  112.76 ,  113.55 ,  114.10 ,  112.65 ,  113.74 ,       6624 ,     44
13/02/25 ,  113.32 ,  113.40 ,  114.94 ,  112.91 ,  114.94 ,        861 ,     27
12/02/25 ,  113.86 ,  113.57 ,  114.25 ,  112.96 ,  112.96 ,       3425 ,    355
11/02/25 ,  114.03 ,  112.90 ,  114.72 ,  112.13 ,  114.21 ,      51022 ,    124
10/02/25 ,  113.93 ,  113.56 ,  116.98 ,  112.58 ,  115.85 ,       1863 ,     44
07/02/25 ,  116.78 ,  116.52 ,  116.95 ,  113.93 ,  116.32 ,       5114 ,     43
06/02/25 ,  117.45 ,  114.70 ,  117.45 ,  109.59 ,  115.55 ,       6539 ,     88
05/02/25 ,  115.16 ,  114.52 ,  117.57 ,  111.86 ,  111.86 ,     153569 ,    309
04/02/25 ,  113.19 ,  113.44 ,  114.92 ,  112.20 ,  113.20 ,       1378 ,    159
03/02/25 ,  117.43 ,  112.84 ,  117.43 ,  112.15 ,  112.76 ,       4601 ,     41
31/01/25 ,  114.32 ,  114.07 ,  114.86 ,  113.32 ,  114.25 ,       3415 ,    357
30/01/25 ,  114.32 ,  114.94 ,  116.36 ,  113.99 ,  116.29 ,       3283 ,    174
29/01/25 ,  114.12 ,  114.22 ,  114.68 ,  113.28 ,  114.18 ,       1034 ,     54
28/01/25 ,  113.06 ,  113.79 ,  118.09 ,  112.18 ,  117.36 ,        960 ,     47
27/01/25 ,  113.62 ,  113.48 ,  114.59 ,  112.24 ,  112.48 ,      72912 ,    137
24/01/25 ,  113.13 ,  113.21 ,  113.82 ,  111.86 ,  112.03 ,      81875 ,    121
23/01/25 ,  114.33 ,  114.22 ,  115.32 ,  112.90 ,  114.31 ,       1403 ,     36
22/01/25 ,  118.06 ,  114.21 ,  118.06 ,  113.35 ,  115.45 ,        408 ,     31
21/01/25 ,  116.99 ,  116.58 ,  117.60 ,  115.19 ,  115.19 ,       4596 ,     72
20/01/25 ,  115.71 ,  115.88 ,  117.81 ,  114.52 ,  117.81 ,      11137 ,    113
17/01/25 ,  116.78 ,  114.56 ,  116.78 ,  113.54 ,  114.41 ,       5557 ,    128
16/01/25 ,  114.75 ,  113.99 ,  114.75 ,  111.71 ,  112.24 ,       5113 ,    158
15/01/25 ,  113.50 ,  112.49 ,  114.62 ,  110.35 ,  110.53 ,       6242 ,    182
14/01/25 ,  106.50 ,  106.51 ,  107.71 ,  105.68 ,  107.71 ,       4614 ,     43
13/01/25 ,  106.28 ,  105.98 ,  106.81 ,  105.25 ,  105.25 ,        624 ,     38
10/01/25 ,  105.27 ,  106.70 ,  107.73 ,  105.18 ,  107.73 ,     101250 ,    179
09/01/25 ,  107.73 ,  108.33 ,  109.38 ,  107.73 ,  109.38 ,         31 ,      3
08/01/25 ,  108.26 ,  108.81 ,  109.23 ,  108.26 ,  108.43 ,        913 ,     21
07/01/25 ,  108.79 ,  109.13 ,  110.41 ,  108.03 ,  109.44 ,       3906 ,   1566
06/01/25 ,  109.32 ,  109.69 ,  110.88 ,  108.65 ,  108.65 ,        524 ,     33
03/01/25 ,  109.25 ,  107.88 ,  109.25 ,  107.22 ,  107.66 ,      81341 ,    143
02/01/25 ,  107.40 ,  107.87 ,  109.99 ,  106.93 ,  109.99 ,       1929 ,     44
30/12/24 ,  108.69 ,  108.47 ,  109.33 ,  106.07 ,  108.74 ,        748 ,     40
27/12/24 ,  109.28 ,  109.44 ,  110.54 ,  108.58 ,  110.02 ,       1833 ,    112
26/12/24 ,  110.02 ,  109.67 ,  110.02 ,  109.03 ,  109.80 ,       1280 ,     48
23/12/24 ,  108.46 ,  107.87 ,  108.57 ,  106.87 ,  108.08 ,       1513 ,    114
20/12/24 ,  107.01 ,  105.21 ,  107.14 ,  103.35 ,  104.26 ,        833 ,     46
19/12/24 ,  105.45 ,  105.84 ,  108.51 ,  104.49 ,  108.09 ,       1082 ,    118
18/12/24 ,  108.09 ,  108.43 ,  110.19 ,  107.64 ,  108.27 ,       2259 ,     39
17/12/24 ,  107.49 ,  106.65 ,  109.92 ,  106.20 ,  109.92 ,      84299 ,    248
16/12/24 ,  110.05 ,  106.87 ,  110.05 ,  105.45 ,  105.59 ,      11993 ,     88
13/12/24 ,  105.59 ,  105.08 ,  106.50 ,  105.02 ,  106.25 ,      21516 ,     70
12/12/24 ,  106.25 ,  106.53 ,  107.15 ,  104.46 ,  105.25 ,       2907 ,     53
11/12/24 ,  106.68 ,  107.67 ,  109.45 ,  106.24 ,  106.24 ,       6117 ,     65
10/12/24 ,  108.69 ,  108.82 ,  113.68 ,  108.20 ,  113.68 ,       6353 ,    102
09/12/24 ,  111.21 ,  111.01 ,  112.10 ,  109.62 ,  111.21 ,       1976 ,     69
06/12/24 ,  112.32 ,  112.28 ,  112.39 ,  110.49 ,  112.20 ,       4349 ,     34
05/12/24 ,  110.12 ,  109.97 ,  110.92 ,  108.31 ,  109.49 ,       3487 ,    304
04/12/24 ,  110.12 ,  110.27 ,  112.00 ,  109.13 ,  112.00 ,       2687 ,     60
03/12/24 ,  111.96 ,  112.59 ,  114.18 ,  111.71 ,  113.58 ,      15483 ,     89
02/12/24 ,  113.69 ,  113.75 ,  115.68 ,  112.61 ,  113.86 ,       4321 ,    280
29/11/24 ,  113.79 ,  114.95 ,  118.23 ,  113.44 ,  115.80 ,       9591 ,   1063
28/11/24 ,  115.79 ,  114.94 ,  117.79 ,  110.22 ,  114.62 ,      15155 ,    402
27/11/24 ,  115.40 ,  114.05 ,  115.40 ,  111.35 ,  113.19 ,       7208 ,    230
26/11/24 ,  112.06 ,  112.01 ,  113.27 ,  110.00 ,  112.70 ,       3875 ,     97
25/11/24 ,  111.71 ,  110.62 ,  111.71 ,  108.94 ,  111.02 ,       4536 ,   1091
22/11/24 ,  109.92 ,  109.86 ,  109.92 ,  107.81 ,  108.59 ,       4831 ,     47
21/11/24 ,  108.20 ,  107.97 ,  109.88 ,  106.72 ,  106.79 ,       3528 ,     62
19/11/24 ,  106.10 ,  105.59 ,  106.35 ,  104.75 ,  104.77 ,       3398 ,     85
18/11/24 ,  106.05 ,  106.01 ,  107.03 ,  105.07 ,  106.26 ,       1766 ,     91
14/11/24 ,  105.23 ,  104.78 ,  105.23 ,  104.26 ,  105.09 ,       1903 ,     27
13/11/24 ,  105.09 ,  105.34 ,  106.79 ,  101.77 ,  101.77 ,       1077 ,     89
12/11/24 ,  103.86 ,  103.91 ,  104.76 ,  103.52 ,  103.98 ,       3261 ,     52
11/11/24 ,  103.98 ,  103.88 ,  105.06 ,  101.28 ,  101.28 ,       2537 ,     50
08/11/24 ,   99.76 ,   99.68 ,  100.34 ,   99.12 ,  100.25 ,        580 ,     73
07/11/24 ,   98.67 ,   99.49 ,  102.26 ,   98.00 ,  100.77 ,        918 ,     91
06/11/24 ,  101.43 ,  101.42 ,  104.36 ,   98.91 ,   98.91 ,       3673 ,     95
05/11/24 ,   90.66 ,   90.75 ,   91.66 ,   90.50 ,   91.06 ,        618 ,     34
04/11/24 ,   91.46 ,   90.29 ,   92.98 ,   90.09 ,   92.98 ,       1813 ,     40
01/11/24 ,   93.56 ,   93.61 ,   94.07 ,   93.47 ,   93.65 ,       2760 ,     23
31/10/24 ,   93.53 ,   93.16 ,   93.73 ,   92.77 ,   93.23 ,       4240 ,     36
30/10/24 ,   93.39 ,   93.37 ,   94.56 ,   91.28 ,   91.28 ,        904 ,     26
29/10/24 ,   93.14 ,   93.07 ,   93.65 ,   92.46 ,   92.63 ,       1221 ,     75
28/10/24 ,   92.86 ,   92.21 ,   92.86 ,   90.02 ,   90.02 ,       3554 ,     47
25/10/24 ,   91.40 ,   91.46 ,   92.50 ,   90.91 ,   91.87 ,       6146 ,     26
24/10/24 ,   91.87 ,   91.38 ,   91.87 ,   90.96 ,   91.61 ,       1140 ,     34
23/10/24 ,   91.15 ,   90.92 ,   91.87 ,   90.09 ,   91.04 ,       2055 ,     69
22/10/24 ,   91.72 ,   91.18 ,   91.78 ,   90.17 ,   90.53 ,       2186 ,     28
21/10/24 ,   90.22 ,   90.79 ,   91.11 ,   90.01 ,   90.81 ,       2343 ,     56
18/10/24 ,   90.81 ,   90.44 ,   90.89 ,   89.56 ,   90.34 ,       2317 ,     61
17/10/24 ,   90.34 ,   90.27 ,   90.71 ,   89.54 ,   89.54 ,       1386 ,     33
16/10/24 ,   88.86 ,   89.04 ,   89.88 ,   88.58 ,   89.18 ,       6921 ,     42
15/10/24 ,   88.58 ,   88.11 ,   89.03 ,   85.96 ,   85.96 ,       2087 ,     50
14/10/24 ,   85.97 ,   86.46 ,   87.53 ,   85.02 ,   85.17 ,       1657 ,     52
11/10/24 ,   85.17 ,   85.04 ,   85.94 ,   81.39 ,   81.39 ,     310795 ,    717
10/10/24 ,   79.37 ,   79.62 ,   80.33 ,   79.37 ,   79.45 ,      84689 ,    195
09/10/24 ,   79.57 ,   79.32 ,   79.59 ,   78.58 ,   78.58 ,     219676 ,    320
08/10/24 ,   78.79 ,   78.86 ,   79.06 ,   78.20 ,   79.06 ,       3360 ,     31
07/10/24 ,   77.79 ,   77.39 ,   77.79 ,   77.14 ,   77.47 ,        362 ,     32
04/10/24 ,   76.80 ,   76.45 ,   77.14 ,   75.72 ,   75.72 ,        326 ,     20
03/10/24 ,   74.11 ,   74.21 ,   74.65 ,   73.99 ,   74.14 ,        275 ,     16
02/10/24 ,   74.48 ,   74.47 ,   74.48 ,   74.06 ,   74.09 ,       5881 ,     14
01/10/24 ,   75.00 ,   75.41 ,   76.81 ,   74.78 ,   76.81 ,       2223 ,     47
30/09/24 ,   75.91 ,   75.71 ,   76.04 ,   75.04 ,   75.16 ,       2261 ,    743
27/09/24 ,   75.07 ,   75.51 ,   76.08 ,   75.07 ,   76.08 ,        557 ,     19
26/09/24 ,   76.00 ,   74.08 ,   76.64 ,   71.79 ,   72.62 ,      10914 ,     58
25/09/24 ,   72.43 ,   73.08 ,   73.40 ,   72.43 ,   73.20 ,        397 ,     26
24/09/24 ,   72.89 ,   73.15 ,   74.19 ,   72.78 ,   74.19 ,        918 ,     26
23/09/24 ,   75.21 ,   75.58 ,   77.25 ,   75.21 ,   77.25 ,        269 ,     21
20/09/24 ,   76.45 ,   75.59 ,   76.45 ,   74.77 ,   74.93 ,        829 ,     28
19/09/24 ,   74.67 ,   74.88 ,   75.15 ,   73.60 ,   74.15 ,        281 ,     15
18/09/24 ,   73.07 ,   73.63 ,   74.21 ,   73.07 ,   73.51 ,        913 ,     23
17/09/24 ,   73.92 ,   74.04 ,   74.90 ,   73.53 ,   73.86 ,       1539 ,     27
16/09/24 ,   73.13 ,   72.90 ,   73.54 ,   72.38 ,   72.75 ,       1099 ,     41
13/09/24 ,   72.66 ,   72.46 ,   72.91 ,   71.61 ,   71.92 ,       3114 ,     40
12/09/24 ,   71.24 ,   74.08 ,   75.49 ,   70.23 ,   75.49 ,       3770 ,     52
11/09/24 ,   74.76 ,   74.12 ,   75.11 ,   73.55 ,   74.19 ,        980 ,     34
10/09/24 ,   75.51 ,   75.91 ,   78.46 ,   74.73 ,   76.89 ,        819 ,     29
09/09/24 ,   75.43 ,   75.38 ,   76.43 ,   74.19 ,   74.19 ,        751 ,     30
06/09/24 ,   74.54 ,   75.27 ,   78.04 ,   74.42 ,   77.92 ,       4440 ,    107
05/09/24 ,   77.92 ,   78.17 ,   81.22 ,   77.92 ,   81.16 ,       7372 ,     55
04/09/24 ,   80.76 ,   81.31 ,   81.94 ,   80.56 ,   81.01 ,       2449 ,     49
03/09/24 ,   81.01 ,   81.26 ,   82.23 ,   80.85 ,   81.00 ,      10900 ,     86
02/09/24 ,   81.00 ,   81.24 ,   81.98 ,   80.67 ,   80.67 ,        264 ,     29
30/08/24 ,   80.74 ,   80.78 ,   81.62 ,   80.50 ,   80.78 ,      14965 ,   1429
29/08/24 ,   79.99 ,   79.93 ,   80.36 ,   79.10 ,   79.82 ,        719 ,     34
28/08/24 ,   78.44 ,   78.26 ,   78.51 ,   77.83 ,   77.83 ,       1028 ,     22
27/08/24 ,   76.37 ,   76.79 ,   77.19 ,   76.37 ,   76.73 ,        672 ,     22
26/08/24 ,   76.80 ,   76.89 ,   77.52 ,   76.68 ,   77.35 ,       4288 ,     26
23/08/24 ,   77.04 ,   77.21 ,   78.01 ,   76.94 ,   77.73 ,        675 ,     28
22/08/24 ,   77.37 ,   77.35 ,   77.84 ,   75.92 ,   75.92 ,       1521 ,     35
21/08/24 ,   75.32 ,   75.40 ,   76.12 ,   75.01 ,   76.12 ,       1891 ,     17
20/08/24 ,   76.15 ,   76.22 ,   76.59 ,   75.53 ,   75.58 ,       1175 ,     43
19/08/24 ,   75.58 ,   75.34 ,   75.58 ,   74.59 ,   74.80 ,        521 ,     19
16/08/24 ,   74.79 ,   74.64 ,   74.99 ,   73.30 ,   73.45 ,       1179 ,     25
15/08/24 ,   73.91 ,   74.11 ,   74.53 ,   73.80 ,   74.04 ,      21272 ,     35
14/08/24 ,   72.81 ,   71.69 ,   72.81 ,   71.08 ,   72.21 ,      10983 ,     67
13/08/24 ,   71.37 ,   71.15 ,   72.21 ,   70.48 ,   72.21 ,      14760 ,     39
12/08/24 ,   71.01 ,   70.84 ,   72.30 ,   70.59 ,   72.18 ,       2765 ,     40
09/08/24 ,   72.18 ,   71.59 ,   73.15 ,   71.24 ,   73.15 ,       7394 ,     34
08/08/24 ,   73.15 ,   73.65 ,   74.00 ,   72.88 ,   73.20 ,        604 ,     19
07/08/24 ,   72.52 ,   71.98 ,   74.54 ,   71.52 ,   72.47 ,      21639 ,     43
06/08/24 ,   72.70 ,   72.72 ,   73.75 ,   72.70 ,   73.60 ,       6235 ,     56
05/08/24 ,   73.60 ,   72.44 ,   73.91 ,   71.47 ,   73.91 ,       5598 ,     72
02/08/24 ,   74.81 ,   75.11 ,   79.81 ,   74.40 ,   79.81 ,       4790 ,     61
01/08/24 ,   80.23 ,   80.18 ,   82.42 ,   79.90 ,   82.42 ,       5656 ,     37
31/07/24 ,   82.88 ,   83.28 ,   84.29 ,   82.49 ,   83.66 ,       1387 ,    116
30/07/24 ,   83.29 ,   83.54 ,   84.45 ,   83.18 ,   83.23 ,       1698 ,     17
29/07/24 ,   82.71 ,   83.13 ,   83.69 ,   82.31 ,   83.46 ,       1282 ,     65
26/07/24 ,   84.11 ,   84.09 ,   84.13 ,   83.09 ,   83.15 ,       8343 ,     13
25/07/24 ,   83.51 ,   83.23 ,   84.18 ,   82.74 ,   82.74 ,       6599 ,     27
24/07/24 ,   83.17 ,   83.08 ,   83.37 ,   82.06 ,   82.22 ,       3214 ,     33
23/07/24 ,   82.22 ,   82.24 ,   82.35 ,   81.59 ,   81.59 ,      22859 ,    107
22/07/24 ,   80.99 ,   80.98 ,   81.25 ,   80.31 ,   81.25 ,        265 ,     16
19/07/24 ,   81.68 ,   81.66 ,   81.90 ,   80.76 ,   80.76 ,       1200 ,     13
18/07/24 ,   81.60 ,   82.19 ,   82.69 ,   81.19 ,   82.69 ,       1251 ,     24
17/07/24 ,   82.18 ,   82.32 ,   82.39 ,   81.04 ,   81.04 ,     135670 ,    249
16/07/24 ,   80.74 ,   79.27 ,   80.74 ,   77.42 ,   77.60 ,       2682 ,     46
15/07/24 ,   77.42 ,   77.17 ,   78.24 ,   75.57 ,   75.57 ,      53773 ,     96
12/07/24 ,   75.56 ,   75.37 ,   79.22 ,   74.80 ,   79.22 ,       4428 ,    130
11/07/24 ,   80.47 ,   80.69 ,   80.95 ,   79.01 ,   79.01 ,       1866 ,     16
10/07/24 ,   79.51 ,   79.53 ,   79.68 ,   79.04 ,   79.68 ,       1677 ,     13
09/07/24 ,   79.63 ,   79.85 ,   80.23 ,   79.12 ,   79.46 ,      10390 ,     35
08/07/24 ,   79.46 ,   79.44 ,   80.81 ,   79.34 ,   80.15 ,      13343 ,     36
05/07/24 ,   80.15 ,   81.33 ,   82.62 ,   79.78 ,   82.62 ,       2641 ,     54
04/07/24 ,   82.45 ,   81.36 ,   82.64 ,   80.98 ,   81.01 ,        262 ,      9
03/07/24 ,   83.61 ,   83.23 ,   84.81 ,   82.61 ,   84.81 ,        997 ,     17
02/07/24 ,   85.13 ,   84.95 ,   85.13 ,   84.08 ,   84.32 ,       1019 ,     18
01/07/24 ,   84.32 ,   84.08 ,   84.32 ,   81.79 ,   81.79 ,       1639 ,     26
28/06/24 ,   81.79 ,   80.94 ,   81.79 ,   79.16 ,   80.00 ,       3239 ,     73
27/06/24 ,   77.93 ,   77.22 ,   78.04 ,   76.67 ,   76.67 ,        503 ,     11
26/06/24 ,   77.64 ,   77.35 ,   77.85 ,   77.18 ,   77.18 ,        969 ,     39
25/06/24 ,   77.17 ,   77.60 ,   78.50 ,   77.17 ,   78.39 ,        798 ,     16
24/06/24 ,   78.55 ,   78.57 ,   78.89 ,   77.56 ,   77.56 ,       3055 ,     13
21/06/24 ,   78.03 ,   78.01 ,   79.22 ,   77.12 ,   79.22 ,        747 ,     17
20/06/24 ,   79.21 ,   79.08 ,   79.21 ,   78.43 ,   78.43 ,        794 ,     18
19/06/24 ,   79.22 ,   79.40 ,   79.71 ,   78.55 ,   78.99 ,        243 ,     13
18/06/24 ,   78.91 ,   78.16 ,   78.91 ,   77.72 ,   77.72 ,       9166 ,     40
17/06/24 ,   77.72 ,   77.46 ,   77.75 ,   75.53 ,   75.53 ,       2500 ,     20
14/06/24 ,   75.53 ,   75.54 ,   76.03 ,   75.16 ,   75.19 ,       6831 ,     14
13/06/24 ,   75.94 ,   75.87 ,   76.10 ,   75.38 ,   75.79 ,       1345 ,     19
12/06/24 ,   76.32 ,   76.42 ,   77.16 ,   76.05 ,   76.35 ,        959 ,     18
11/06/24 ,   75.46 ,   75.71 ,   76.38 ,   74.54 ,   76.38 ,       5342 ,     19
10/06/24 ,   76.38 ,   76.35 ,   77.00 ,   75.88 ,   76.66 ,        760 ,     17
07/06/24 ,   76.69 ,   76.29 ,   76.69 ,   75.29 ,   75.29 ,        383 ,     31
06/06/24 ,   74.72 ,   74.97 ,   76.25 ,   74.40 ,   75.46 ,       1658 ,     27
05/06/24 ,   76.38 ,   76.18 ,   76.40 ,   75.94 ,   76.37 ,        406 ,     35
04/06/24 ,   76.32 ,   76.33 ,   76.56 ,   76.10 ,   76.56 ,         67 ,      7
03/06/24 ,   76.17 ,   76.65 ,   77.44 ,   75.53 ,   77.00 ,       8712 ,     37
31/05/24 ,   76.95 ,   76.38 ,   76.95 ,   76.22 ,   76.35 ,       2413 ,     20
29/05/24 ,   75.41 ,   75.19 ,   75.55 ,   74.86 ,   75.55 ,       1139 ,     14
28/05/24 ,   75.55 ,   75.39 ,   76.29 ,   75.25 ,   76.15 ,       3494 ,     35
27/05/24 ,   77.10 ,   76.99 ,   77.36 ,   76.64 ,   77.36 ,          8 ,      3
24/05/24 ,   76.45 ,   76.36 ,   76.55 ,   76.08 ,   76.27 ,       1407 ,     22
23/05/24 ,   75.69 ,   75.62 ,   77.17 ,   75.56 ,   77.17 ,       2358 ,     17
22/05/24 ,   77.17 ,   77.11 ,   77.62 ,   76.89 ,   77.54 ,       1573 ,     22
21/05/24 ,   78.72 ,   76.93 ,   78.72 ,   76.28 ,   76.59 ,        122 ,     20
20/05/24 ,   75.93 ,   76.40 ,   77.43 ,   75.93 ,   77.39 ,       3351 ,     68
17/05/24 ,   76.44 ,   76.50 ,   77.29 ,   76.44 ,   77.29 ,        886 ,     15
16/05/24 ,   77.29 ,   77.77 ,   78.67 ,   77.21 ,   78.67 ,       1590 ,     18
15/05/24 ,   78.67 ,   78.82 ,   79.07 ,   78.19 ,   78.87 ,        480 ,     16
14/05/24 ,   78.01 ,   77.96 ,   78.11 ,   77.60 ,   77.60 ,        128 ,     11
13/05/24 ,   77.59 ,   78.04 ,   78.90 ,   77.55 ,   78.90 ,       1152 ,    307
10/05/24 ,   78.74 ,   78.39 ,   78.74 ,   77.76 ,   77.88 ,        801 ,     13
09/05/24 ,   77.32 ,   77.58 ,   77.88 ,   76.90 ,   77.88 ,       1184 ,     21
08/05/24 ,   76.71 ,   76.38 ,   76.71 ,   74.67 ,   74.67 ,       2161 ,     14
07/05/24 ,   74.66 ,   74.83 ,   75.11 ,   74.61 ,   74.87 ,        799 ,     23
06/05/24 ,   74.75 ,   74.76 ,   75.59 ,   74.33 ,   74.87 ,       8595 ,    323
03/05/24 ,   74.09 ,   74.17 ,   74.96 ,   73.52 ,   74.66 ,       8541 ,     17
02/05/24 ,   75.08 ,   75.28 ,   75.71 ,   74.35 ,   75.71 ,       4043 ,     25
30/04/24 ,   75.58 ,   75.69 ,   78.43 ,   75.44 ,   78.43 ,        206 ,     32
29/04/24 ,   75.01 ,   75.19 ,   75.64 ,   74.47 ,   74.61 ,       7401 ,    345
26/04/24 ,   75.36 ,   75.36 ,   76.06 ,   74.98 ,   76.06 ,        675 ,     15
25/04/24 ,   76.06 ,   76.12 ,   76.71 ,   75.59 ,   76.71 ,        932 ,     15
24/04/24 ,   76.57 ,   76.66 ,   76.77 ,   76.41 ,   76.41 ,        797 ,     13
23/04/24 ,   76.41 ,   76.89 ,   78.01 ,   76.40 ,   77.39 ,        896 ,     25
22/04/24 ,   77.30 ,   77.45 ,   77.83 ,   76.62 ,   76.62 ,       1630 ,     18
19/04/24 ,   76.49 ,   76.53 ,   77.45 ,   74.11 ,   74.11 ,        686 ,     18
18/04/24 ,   75.62 ,   74.89 ,   76.08 ,   73.60 ,   73.91 ,       1506 ,     33
17/04/24 ,   73.60 ,   73.40 ,   73.70 ,   71.44 ,   71.44 ,       1456 ,     21
16/04/24 ,   72.89 ,   72.79 ,   73.16 ,   71.98 ,   73.16 ,       1439 ,     13
15/04/24 ,   72.50 ,   72.56 ,   73.50 ,   71.56 ,   71.56 ,       1276 ,     21
12/04/24 ,   70.84 ,   70.66 ,   71.73 ,   69.86 ,   69.86 ,       1485 ,     33
11/04/24 ,   70.92 ,   70.52 ,   71.30 ,   69.50 ,   69.50 ,       1708 ,     45
10/04/24 ,   70.94 ,   70.47 ,   70.95 ,   69.99 ,   69.99 ,        536 ,     40
09/04/24 ,   70.66 ,   70.30 ,   70.74 ,   69.92 ,   70.74 ,       8585 ,     30
08/04/24 ,   71.43 ,   71.33 ,   71.49 ,   71.02 ,   71.14 ,        711 ,     11
05/04/24 ,   71.43 ,   70.53 ,   71.43 ,   70.05 ,   70.27 ,       1182 ,     20
04/04/24 ,   70.27 ,   70.59 ,   71.09 ,   69.13 ,   69.13 ,        286 ,      9
03/04/24 ,   70.58 ,   70.64 ,   71.98 ,   70.29 ,   71.09 ,       9662 ,     18
02/04/24 ,   70.99 ,   71.03 ,   71.56 ,   70.92 ,   71.19 ,        429 ,     21
01/04/24 ,   71.45 ,   71.44 ,   71.76 ,   71.26 ,   71.47 ,        182 ,     21
28/03/24 ,   71.35 ,   71.08 ,   71.35 ,   70.59 ,   70.59 ,       1007 ,     24
27/03/24 ,   70.02 ,   69.62 ,   70.02 ,   68.77 ,   68.77 ,       1113 ,     21
26/03/24 ,   68.27 ,   69.22 ,   69.60 ,   68.27 ,   69.09 ,        328 ,     18
25/03/24 ,   69.09 ,   69.50 ,   70.02 ,   69.00 ,   70.02 ,        463 ,     16
22/03/24 ,   70.49 ,   70.27 ,   71.04 ,   70.17 ,   71.04 ,       1968 ,     14
21/03/24 ,   70.46 ,   70.47 ,   70.84 ,   69.86 ,   69.86 ,        663 ,    410
20/03/24 ,   70.12 ,   69.65 ,   70.12 ,   69.38 ,   69.72 ,        908 ,     18
19/03/24 ,   70.16 ,   70.46 ,   71.50 ,   70.10 ,   71.50 ,      14648 ,    142
18/03/24 ,   70.58 ,   70.71 ,   71.08 ,   70.41 ,   70.61 ,      14728 ,     27
15/03/24 ,   70.61 ,   70.73 ,   71.02 ,   69.89 ,   69.89 ,      51816 ,     62
14/03/24 ,   69.89 ,   70.44 ,   70.83 ,   69.89 ,   70.83 ,        257 ,     11
13/03/24 ,   70.98 ,   70.92 ,   71.25 ,   70.58 ,   71.02 ,       6188 ,     15
12/03/24 ,   70.58 ,   70.28 ,   70.92 ,   69.75 ,   69.75 ,       1560 ,     19
11/03/24 ,   69.51 ,   69.50 ,   72.38 ,   68.96 ,   72.38 ,       1763 ,     84
08/03/24 ,   69.89 ,   69.84 ,   70.26 ,   69.05 ,   69.05 ,       1149 ,     23
07/03/24 ,   69.05 ,   69.24 ,   69.61 ,   69.05 ,   69.22 ,        844 ,     20
06/03/24 ,   69.22 ,   69.12 ,   69.46 ,   68.34 ,   68.62 ,        380 ,     28
05/03/24 ,   68.62 ,   68.21 ,   69.28 ,   66.85 ,   68.56 ,       1136 ,     32
04/03/24 ,   67.73 ,   67.42 ,   68.34 ,   66.52 ,   67.02 ,       1165 ,     32
01/03/24 ,   67.06 ,   67.22 ,   67.55 ,   66.95 ,   67.50 ,        642 ,     33
29/02/24 ,   67.49 ,   67.36 ,   67.75 ,   67.10 ,   67.13 ,        490 ,     31
28/02/24 ,   66.37 ,   66.51 ,   67.40 ,   66.37 ,   67.05 ,       1000 ,     20
27/02/24 ,   66.32 ,   66.35 ,   66.79 ,   66.03 ,   66.79 ,      14084 ,     46
26/02/24 ,   66.65 ,   66.09 ,   66.65 ,   65.63 ,   65.76 ,        767 ,     29
23/02/24 ,   65.83 ,   65.73 ,   65.99 ,   65.20 ,   65.47 ,       2394 ,     27
22/02/24 ,   64.89 ,   64.61 ,   65.23 ,   63.69 ,   63.69 ,       1387 ,    125
21/02/24 ,   62.76 ,   63.09 ,   63.68 ,   62.25 ,   62.25 ,        488 ,     19
20/02/24 ,   62.57 ,   62.78 ,   63.09 ,   62.50 ,   63.09 ,        429 ,     17
19/02/24 ,   63.10 ,   62.98 ,   63.21 ,   62.49 ,   63.21 ,        839 ,     12
16/02/24 ,   63.21 ,   63.27 ,   63.71 ,   62.88 ,   63.11 ,       2964 ,     27
15/02/24 ,   63.40 ,   61.78 ,   63.76 ,   59.14 ,   59.14 ,        999 ,     35
14/02/24 ,   58.99 ,   58.70 ,   59.08 ,   58.58 ,   58.58 ,        819 ,     13
09/02/24 ,   58.09 ,   58.10 ,   58.47 ,   58.02 ,   58.42 ,       1410 ,     14
08/02/24 ,   59.34 ,   59.08 ,   59.34 ,   58.89 ,   58.92 ,       5065 ,     21
07/02/24 ,   59.10 ,   58.86 ,   59.18 ,   58.30 ,   58.70 ,        269 ,     17
06/02/24 ,   58.40 ,   58.72 ,   59.37 ,   58.40 ,   59.02 ,        651 ,     18
05/02/24 ,   59.37 ,   59.57 ,   60.11 ,   59.37 ,   59.92 ,        285 ,     14
02/02/24 ,   59.92 ,   59.49 ,   60.11 ,   58.22 ,   59.11 ,        279 ,     17
01/02/24 ,   58.43 ,   59.08 ,   60.69 ,   58.24 ,   60.69 ,       6158 ,     28
31/01/24 ,   60.77 ,   61.40 ,   61.87 ,   60.77 ,   61.69 ,        474 ,     21
30/01/24 ,   61.69 ,   61.71 ,   61.90 ,   60.57 ,   60.57 ,       8559 ,     31
29/01/24 ,   60.57 ,   60.70 ,   60.83 ,   59.40 ,   59.40 ,       1049 ,     19
26/01/24 ,   60.29 ,   60.26 ,   60.37 ,   59.81 ,   59.95 ,        172 ,     10
25/01/24 ,   59.81 ,   59.68 ,   59.95 ,   59.27 ,   59.95 ,        408 ,     13
24/01/24 ,   59.41 ,   59.56 ,   60.14 ,   59.26 ,   59.29 ,        494 ,     17
23/01/24 ,   59.26 ,   59.06 ,   59.46 ,   58.72 ,   59.30 ,       2183 ,     17
22/01/24 ,   58.87 ,   58.70 ,   59.15 ,   57.59 ,   57.59 ,        440 ,     39
19/01/24 ,   57.59 ,   56.70 ,   57.74 ,   55.64 ,   55.64 ,       1025 ,     49
18/01/24 ,   55.78 ,   55.93 ,   56.20 ,   55.71 ,   56.04 ,        235 ,     28
17/01/24 ,   56.01 ,   56.03 ,   56.56 ,   55.99 ,   55.99 ,        395 ,     29
16/01/24 ,   56.00 ,   56.05 ,   56.75 ,   55.31 ,   56.75 ,        923 ,     73
15/01/24 ,   56.75 ,   56.74 ,   56.95 ,   55.99 ,   55.99 ,       3503 ,     21
12/01/24 ,   55.99 ,   56.41 ,   57.57 ,   55.97 ,   57.57 ,       1200 ,     40
11/01/24 ,   58.22 ,   57.93 ,   59.53 ,   57.74 ,   59.53 ,       1104 ,     25
10/01/24 ,   58.34 ,   58.36 ,   59.53 ,   58.13 ,   59.53 ,        401 ,     22
09/01/24 ,   58.85 ,   58.98 ,   59.41 ,   58.64 ,   59.41 ,        355 ,     30
08/01/24 ,   59.41 ,   58.89 ,   60.37 ,   58.55 ,   60.37 ,        403 ,     25
05/01/24 ,   59.48 ,   59.13 ,   59.84 ,   58.53 ,   58.75 ,        884 ,     30
04/01/24 ,   58.75 ,   58.85 ,   59.72 ,   58.21 ,   58.25 ,       1159 ,     44
03/01/24 ,   58.26 ,   58.53 ,   59.19 ,   58.12 ,   59.06 ,       2795 ,     76
02/01/24 ,   59.06 ,   58.62 ,   59.61 ,   57.99 ,   58.14 ,      10763 ,     46
28/12/23 ,   58.20 ,   58.22 ,   58.92 ,   58.17 ,   58.37 ,       7275 ,     27
27/12/23 ,   57.88 ,   58.16 ,   58.47 ,   57.88 ,   58.23 ,        348 ,     25
26/12/23 ,   58.23 ,   58.23 ,   58.36 ,   57.98 ,   58.19 ,        279 ,     17
22/12/23 ,   58.20 ,   58.60 ,   59.15 ,   58.20 ,   59.09 ,        291 ,     20
21/12/23 ,   58.70 ,   59.01 ,   59.77 ,   58.70 ,   59.77 ,        445 ,     16
20/12/23 ,   59.64 ,   59.47 ,   60.34 ,   58.33 ,   58.33 ,       1091 ,     18
19/12/23 ,   59.56 ,   59.22 ,   59.60 ,   58.87 ,   59.25 ,        403 ,     15
18/12/23 ,   59.30 ,   60.24 ,   61.05 ,   59.30 ,   59.33 ,       1679 ,     45
15/12/23 ,   60.54 ,   60.72 ,   61.29 ,   59.22 ,   59.22 ,       1407 ,     47
14/12/23 ,   60.43 ,   60.22 ,   60.45 ,   57.57 ,   57.57 ,      54899 ,    437
13/12/23 ,   57.03 ,   56.96 ,   57.29 ,   56.19 ,   56.19 ,       3840 ,     31
12/12/23 ,   56.10 ,   55.93 ,   56.50 ,   55.41 ,   55.44 ,       1368 ,     22
11/12/23 ,   55.44 ,   55.42 ,   55.88 ,   55.08 ,   55.39 ,       1097 ,     51
08/12/23 ,   55.39 ,   54.91 ,   55.65 ,   54.32 ,   55.30 ,       1249 ,    144
07/12/23 ,   54.21 ,   53.75 ,   54.30 ,   52.75 ,   52.75 ,        276 ,     13
06/12/23 ,   53.04 ,   53.40 ,   53.93 ,   53.04 ,   53.33 ,        416 ,     15
05/12/23 ,   53.33 ,   53.80 ,   54.25 ,   53.33 ,   54.05 ,       1925 ,    164
04/12/23 ,   54.43 ,   53.88 ,   54.65 ,   53.58 ,   53.58 ,       1498 ,     29
01/12/23 ,   53.61 ,   53.68 ,   53.84 ,   53.48 ,   53.84 ,        532 ,     34
30/11/23 ,   53.55 ,   53.64 ,   53.78 ,   52.82 ,   52.82 ,      13279 ,     51
29/11/23 ,   52.26 ,   52.53 ,   52.63 ,   51.65 ,   51.65 ,      50901 ,    110
28/11/23 ,   51.49 ,   51.42 ,   52.24 ,   51.18 ,   52.24 ,      11875 ,     19
27/11/23 ,   51.23 ,   51.20 ,   51.36 ,   50.76 ,   50.78 ,       8064 ,     24
24/11/23 ,   51.26 ,   51.20 ,   51.41 ,   51.08 ,   51.08 ,        334 ,     18
23/11/23 ,   51.08 ,   50.61 ,   51.08 ,   49.91 ,   50.95 ,        398 ,     16
22/11/23 ,   50.94 ,   50.91 ,   51.21 ,   50.76 ,   50.76 ,       3237 ,     20
21/11/23 ,   50.76 ,   50.72 ,   51.10 ,   50.19 ,   50.66 ,        414 ,     18
20/11/23 ,   50.66 ,   50.67 ,   51.29 ,   50.49 ,   51.29 ,       1718 ,    896
17/11/23 ,   51.29 ,   51.05 ,   51.43 ,   50.77 ,   51.13 ,      11403 ,    134
16/11/23 ,   50.41 ,   50.43 ,   50.88 ,   49.98 ,   50.88 ,       1256 ,     20
14/11/23 ,   50.12 ,   49.87 ,   50.24 ,   49.09 ,   49.09 ,        893 ,     30
13/11/23 ,   48.65 ,   48.67 ,   49.40 ,   48.65 ,   48.86 ,       8936 ,     23
10/11/23 ,   48.86 ,   48.78 ,   49.47 ,   48.57 ,   49.47 ,        500 ,     77
09/11/23 ,   48.48 ,   48.64 ,   49.43 ,   48.48 ,   49.43 ,        141 ,     19
08/11/23 ,   49.04 ,   48.68 ,   49.27 ,   48.32 ,   49.27 ,      13256 ,     25
07/11/23 ,   48.68 ,   48.67 ,   49.18 ,   48.49 ,   49.18 ,       6259 ,     30
06/11/23 ,   49.18 ,   49.37 ,   49.91 ,   49.18 ,   49.79 ,       1013 ,     26
03/11/23 ,   49.69 ,   49.69 ,   49.93 ,   48.25 ,   48.25 ,       6644 ,     25
01/11/23 ,   48.11 ,   48.26 ,   48.78 ,   48.11 ,   48.61 ,       1652 ,     16
31/10/23 ,   48.28 ,   48.38 ,   49.06 ,   48.13 ,   49.06 ,       3812 ,     20
30/10/23 ,   48.14 ,   48.06 ,   48.41 ,   46.57 ,   46.57 ,       1845 ,     22
27/10/23 ,   47.04 ,   46.99 ,   47.26 ,   46.84 ,   47.12 ,        717 ,     40
26/10/23 ,   47.94 ,   48.00 ,   48.24 ,   47.52 ,   47.52 ,        759 ,     30
25/10/23 ,   47.35 ,   47.21 ,   47.46 ,   46.88 ,   47.35 ,        474 ,     37
24/10/23 ,   47.55 ,   47.79 ,   48.29 ,   47.55 ,   48.16 ,       1789 ,     31
23/10/23 ,   47.96 ,   48.51 ,   49.19 ,   47.96 ,   49.14 ,       5967 ,     57
20/10/23 ,   49.14 ,   49.35 ,   50.39 ,   49.13 ,   50.39 ,        217 ,     17
19/10/23 ,   50.50 ,   51.26 ,   51.45 ,   50.43 ,   50.43 ,       3625 ,     56
18/10/23 ,   50.85 ,   51.07 ,   51.22 ,   50.81 ,   51.21 ,       3363 ,     28
17/10/23 ,   51.06 ,   51.34 ,   51.89 ,   50.79 ,   51.89 ,       3014 ,    205
16/10/23 ,   50.88 ,   51.09 ,   51.59 ,   50.68 ,   50.77 ,        591 ,     22
13/10/23 ,   50.49 ,   50.50 ,   50.69 ,   49.86 ,   50.33 ,       2872 ,    214
11/10/23 ,   48.50 ,   48.40 ,   49.04 ,   48.20 ,   48.77 ,       2128 ,     32
10/10/23 ,   48.75 ,   49.44 ,   49.98 ,   48.75 ,   49.98 ,       3197 ,     36
09/10/23 ,   49.10 ,   49.20 ,   49.57 ,   49.07 ,   49.56 ,       3814 ,     88
06/10/23 ,   49.72 ,   49.64 ,   49.80 ,   49.19 ,   49.19 ,       2469 ,     22
05/10/23 ,   49.19 ,   49.15 ,   49.35 ,   48.48 ,   48.77 ,        497 ,     38
04/10/23 ,   48.46 ,   48.43 ,   48.61 ,   48.07 ,   48.48 ,        474 ,     21
03/10/23 ,   48.13 ,   48.12 ,   48.59 ,   47.94 ,   48.54 ,      15190 ,   1198
02/10/23 ,   48.54 ,   48.73 ,   49.90 ,   48.54 ,   49.80 ,       8277 ,     79
29/09/23 ,   49.71 ,   49.71 ,   50.40 ,   49.48 ,   50.40 ,       1634 ,     23
28/09/23 ,   49.93 ,   50.10 ,   50.33 ,   49.93 ,   50.26 ,        507 ,     19
27/09/23 ,   49.77 ,   49.99 ,   50.19 ,   49.28 ,   49.75 ,      13222 ,     35
26/09/23 ,   49.09 ,   49.05 ,   49.90 ,   48.83 ,   49.90 ,       3135 ,     45
25/09/23 ,   49.90 ,   49.80 ,   50.06 ,   49.08 ,   49.72 ,       3715 ,     27
22/09/23 ,   49.73 ,   49.73 ,   50.59 ,   49.24 ,   50.58 ,       1047 ,     44
21/09/23 ,   50.60 ,   50.96 ,   51.33 ,   50.60 ,   50.83 ,       1392 ,     27
20/09/23 ,   50.74 ,   50.97 ,   51.35 ,   50.69 ,   51.07 ,       2057 ,    193
19/09/23 ,   51.02 ,   50.93 ,   51.43 ,   50.65 ,   51.39 ,       3281 ,     33
18/09/23 ,   51.06 ,   51.11 ,   51.33 ,   50.50 ,   50.50 ,       1749 ,     19
15/09/23 ,   50.67 ,   50.73 ,   50.96 ,   50.44 ,   50.90 ,       2481 ,     36
14/09/23 ,   50.81 ,   50.99 ,   51.83 ,   50.42 ,   51.83 ,       2443 ,     77
13/09/23 ,   50.25 ,   50.55 ,   51.20 ,   50.24 ,   51.06 ,       4156 ,     42
12/09/23 ,   51.07 ,   50.51 ,   51.46 ,   49.98 ,   50.05 ,       5261 ,     50
11/09/23 ,   49.41 ,   49.63 ,   49.86 ,   49.33 ,   49.44 ,       4153 ,     38
08/09/23 ,   49.44 ,   49.50 ,   49.70 ,   48.86 ,   49.23 ,        962 ,     35
06/09/23 ,   49.57 ,   49.53 ,   49.99 ,   48.95 ,   49.99 ,       4468 ,    881
05/09/23 ,   49.99 ,   50.03 ,   51.06 ,   48.98 ,   48.98 ,       4030 ,     50
04/09/23 ,   49.71 ,   49.59 ,   50.20 ,   49.29 ,   50.20 ,        822 ,     23
01/09/23 ,   49.64 ,   49.66 ,   50.21 ,   49.56 ,   49.73 ,       6799 ,     29
31/08/23 ,   49.51 ,   49.62 ,   49.93 ,   49.39 ,   49.45 ,       1846 ,     86
30/08/23 ,   49.12 ,   49.26 ,   49.50 ,   49.03 ,   49.23 ,       1696 ,     39
29/08/23 ,   49.40 ,   49.45 ,   49.82 ,   49.31 ,   49.68 ,       4111 ,     24
28/08/23 ,   49.43 ,   49.60 ,   49.83 ,   49.13 ,   49.18 ,       2232 ,     27
25/08/23 ,   48.57 ,   48.58 ,   49.53 ,   48.39 ,   49.53 ,       7894 ,     37
24/08/23 ,   48.93 ,   49.33 ,   49.75 ,   48.88 ,   49.43 ,       1261 ,    380
23/08/23 ,   48.83 ,   48.96 ,   49.65 ,   48.83 ,   49.60 ,       2406 ,     47
22/08/23 ,   49.60 ,   50.30 ,   51.42 ,   49.60 ,   51.42 ,       2022 ,     55
21/08/23 ,   51.42 ,   51.15 ,   51.64 ,   50.88 ,   51.38 ,       1671 ,    155
18/08/23 ,   51.14 ,   51.12 ,   51.32 ,   51.01 ,   51.21 ,        577 ,     25
17/08/23 ,   51.15 ,   51.19 ,   51.56 ,   51.07 ,   51.27 ,        863 ,     27
16/08/23 ,   50.94 ,   51.04 ,   51.63 ,   50.89 ,   51.60 ,       1178 ,     26
15/08/23 ,   51.51 ,   51.57 ,   52.80 ,   51.51 ,   52.80 ,       2156 ,     44
14/08/23 ,   52.82 ,   52.48 ,   52.82 ,   52.02 ,   52.10 ,       1523 ,     56
11/08/23 ,   52.11 ,   51.90 ,   52.11 ,   51.55 ,   52.07 ,       3724 ,     64
10/08/23 ,   51.57 ,   51.59 ,   52.22 ,   51.41 ,   51.94 ,      10774 ,     48
09/08/23 ,   52.10 ,   52.21 ,   53.34 ,   51.94 ,   53.34 ,       1028 ,     30
08/08/23 ,   52.62 ,   52.77 ,   52.93 ,   52.26 ,   52.37 ,       6762 ,     42
07/08/23 ,   53.38 ,   53.65 ,   54.20 ,   53.28 ,   53.82 ,       1943 ,    433
04/08/23 ,   52.92 ,   53.24 ,   53.76 ,   52.87 ,   53.23 ,       2265 ,     37
03/08/23 ,   53.44 ,   53.24 ,   53.69 ,   51.70 ,   51.70 ,       1617 ,     49
02/08/23 ,   52.02 ,   52.11 ,   55.00 ,   51.33 ,   52.71 ,       1714 ,     65
01/08/23 ,   52.71 ,   52.64 ,   53.04 ,   52.15 ,   52.98 ,       3327 ,    880
31/07/23 ,   52.27 ,   52.49 ,   53.15 ,   52.27 ,   52.51 ,      16046 ,     56
28/07/23 ,   52.51 ,   52.53 ,   52.73 ,   52.24 ,   52.35 ,        842 ,     49
27/07/23 ,   52.27 ,   52.77 ,   53.68 ,   52.22 ,   53.23 ,       1407 ,    837
26/07/23 ,   52.73 ,   52.80 ,   53.39 ,   52.73 ,   53.10 ,        929 ,     61
25/07/23 ,   51.97 ,   52.46 ,   53.28 ,   51.97 ,   53.23 ,       4950 ,   1456
24/07/23 ,   52.80 ,   52.86 ,   53.37 ,   52.80 ,   52.96 ,       3386 ,     90
21/07/23 ,   52.96 ,   53.58 ,   55.00 ,   52.96 ,   55.00 ,       4063 ,     91
20/07/23 ,   54.52 ,   54.27 ,   54.65 ,   53.37 ,   53.37 ,       2892 ,     43
19/07/23 ,   53.41 ,   53.48 ,   53.77 ,   52.78 ,   52.78 ,       5444 ,     58
18/07/23 ,   52.78 ,   52.58 ,   53.02 ,   51.70 ,   51.83 ,       2764 ,     76
17/07/23 ,   51.84 ,   51.85 ,   52.25 ,   50.26 ,   50.29 ,       3329 ,     80
14/07/23 ,   50.29 ,   51.46 ,   52.38 ,   50.29 ,   51.86 ,       4592 ,     91
13/07/23 ,   50.33 ,   50.34 ,   50.73 ,   50.16 ,   50.37 ,        614 ,     39
12/07/23 ,   50.04 ,   50.14 ,   50.58 ,   49.98 ,   50.40 ,       1268 ,     77
11/07/23 ,   50.20 ,   50.16 ,   50.42 ,   49.75 ,   49.75 ,        711 ,     45
10/07/23 ,   49.75 ,   50.07 ,   50.48 ,   49.75 ,   50.06 ,       4056 ,    155
07/07/23 ,   50.19 ,   50.48 ,   50.91 ,   50.16 ,   50.91 ,       1309 ,     53
06/07/23 ,   50.87 ,   50.66 ,   50.99 ,   50.01 ,   50.76 ,       1789 ,    237
05/07/23 ,   50.76 ,   50.82 ,   51.00 ,   50.10 ,   50.45 ,       4194 ,    662
04/07/23 ,   50.45 ,   50.38 ,   50.98 ,   49.95 ,   50.18 ,        756 ,    126
03/07/23 ,   50.18 ,   49.85 ,   51.15 ,   49.25 ,   49.44 ,       1294 ,    196
30/06/23 ,   49.33 ,   49.77 ,   50.54 ,   49.33 ,   50.54 ,      14469 ,     90
29/06/23 ,   49.60 ,   49.14 ,   49.79 ,   48.24 ,   48.24 ,       1840 ,     62
28/06/23 ,   47.33 ,   47.30 ,   48.11 ,   47.18 ,   47.35 ,       6559 ,     41
27/06/23 ,   47.35 ,   47.26 ,   47.52 ,   46.45 ,   46.88 ,       2051 ,    261
26/06/23 ,   46.70 ,   46.83 ,   47.28 ,   46.56 ,   46.68 ,      33319 ,    463
23/06/23 ,   46.68 ,   46.84 ,   47.48 ,   46.59 ,   47.12 ,       4775 ,     54
22/06/23 ,   47.12 ,   47.39 ,   47.94 ,   47.12 ,   47.94 ,       2034 ,     40
21/06/23 ,   47.94 ,   47.99 ,   48.53 ,   47.91 ,   48.53 ,       2734 ,     69
20/06/23 ,   48.31 ,   48.27 ,   48.54 ,   47.86 ,   48.22 ,        764 ,     65
19/06/23 ,   48.22 ,   48.14 ,   49.13 ,   46.31 ,   49.12 ,       5504 ,    196
16/06/23 ,   49.10 ,   49.20 ,   50.15 ,   48.98 ,   50.15 ,       4322 ,    676
15/06/23 ,   49.01 ,   48.90 ,   49.17 ,   48.48 ,   49.03 ,       1867 ,    104
14/06/23 ,   48.69 ,   49.52 ,   50.14 ,   48.69 ,   49.88 ,       6663 ,   2513
13/06/23 ,   49.84 ,   50.07 ,   50.65 ,   48.62 ,   48.92 ,       2291 ,    239
12/06/23 ,   48.92 ,   49.65 ,   50.52 ,   48.72 ,   49.43 ,        720 ,     52
09/06/23 ,   49.42 ,   49.67 ,   50.76 ,   49.40 ,   50.76 ,       1797 ,    442
07/06/23 ,   49.87 ,   49.22 ,   50.00 ,   48.62 ,   49.33 ,       1454 ,     77
06/06/23 ,   48.62 ,   48.67 ,   49.28 ,   48.13 ,   48.27 ,       1704 ,     39
05/06/23 ,   48.07 ,   48.30 ,   49.28 ,   48.07 ,   49.28 ,        783 ,     63
02/06/23 ,   49.28 ,   49.13 ,   49.74 ,   48.44 ,   48.44 ,        870 ,     55
01/06/23 ,   48.24 ,   48.55 ,   49.17 ,   48.24 ,   48.61 ,        752 ,     43
31/05/23 ,   48.74 ,   48.98 ,   49.91 ,   48.38 ,   49.71 ,      19894 ,     70
30/05/23 ,   49.71 ,   49.63 ,   50.51 ,   49.22 ,   50.51 ,        892 ,     52
29/05/23 ,   49.73 ,   49.71 ,   50.29 ,   48.32 ,   49.21 ,        407 ,     24
26/05/23 ,   49.47 ,   49.51 ,   50.11 ,   49.47 ,   49.65 ,       2929 ,     26
25/05/23 ,   49.65 ,   49.50 ,   49.83 ,   48.76 ,   48.76 ,       8729 ,     63
24/05/23 ,   48.76 ,   48.89 ,   49.23 ,   48.63 ,   49.23 ,        274 ,     23
23/05/23 ,   49.44 ,   49.69 ,   50.36 ,   48.94 ,   49.56 ,       4640 ,     80
22/05/23 ,   49.04 ,   49.22 ,   49.29 ,   48.13 ,   48.20 ,       7239 ,     74
19/05/23 ,   48.20 ,   48.27 ,   48.72 ,   47.71 ,   48.72 ,       1117 ,     45
18/05/23 ,   48.01 ,   47.95 ,   48.38 ,   47.55 ,   48.38 ,       1276 ,    130
17/05/23 ,   48.02 ,   47.62 ,   48.33 ,   46.28 ,   46.42 ,       3874 ,   2006
16/05/23 ,   45.73 ,   45.82 ,   46.06 ,   45.42 ,   45.81 ,       1225 ,     41
15/05/23 ,   45.69 ,   45.62 ,   46.37 ,   44.29 ,   44.29 ,       1350 ,     83
12/05/23 ,   44.29 ,   44.49 ,   45.12 ,   44.20 ,   45.12 ,       1647 ,    150
11/05/23 ,   45.61 ,   45.67 ,   46.07 ,   45.18 ,   45.61 ,       1324 ,     63
10/05/23 ,   45.73 ,   45.79 ,   46.74 ,   45.37 ,   46.70 ,       1513 ,     50
09/05/23 ,   46.19 ,   46.12 ,   46.55 ,   45.72 ,   46.24 ,       1967 ,     65
08/05/23 ,   46.42 ,   46.37 ,   46.80 ,   45.71 ,   46.07 ,       4516 ,     82
05/05/23 ,   45.19 ,   45.32 ,   45.52 ,   44.87 ,   45.02 ,       3445 ,    333
04/05/23 ,   44.11 ,   44.60 ,   46.38 ,   44.10 ,   46.38 ,       4704 ,    186
03/05/23 ,   46.37 ,   46.85 ,   48.46 ,   46.37 ,   48.16 ,       6003 ,     68
02/05/23 ,   46.92 ,   46.95 ,   48.49 ,   46.41 ,   47.53 ,      20621 ,    116
28/04/23 ,   47.29 ,   47.46 ,   47.92 ,   47.04 ,   47.04 ,      29970 ,     62
27/04/23 ,   47.26 ,   47.40 ,   47.96 ,   47.22 ,   47.96 ,       1444 ,     58
26/04/23 ,   47.74 ,   48.24 ,   49.54 ,   47.68 ,   49.54 ,       1139 ,     48
25/04/23 ,   49.15 ,   49.73 ,   49.84 ,   49.15 ,   49.62 ,      22869 ,     77
24/04/23 ,   50.03 ,   50.22 ,   50.45 ,   49.64 ,   50.08 ,      16926 ,     43
20/04/23 ,   50.35 ,   50.41 ,   50.86 ,   50.30 ,   50.86 ,       1051 ,     19
19/04/23 ,   51.49 ,   51.15 ,   51.55 ,   50.05 ,   50.29 ,      26989 ,     60
18/04/23 ,   50.28 ,   49.98 ,   50.28 ,   48.63 ,   48.63 ,       5688 ,    129
17/04/23 ,   48.63 ,   47.97 ,   48.88 ,   46.63 ,   46.63 ,      33786 ,     80
14/04/23 ,   46.63 ,   46.87 ,   48.17 ,   46.51 ,   48.08 ,       3574 ,     51
13/04/23 ,   46.73 ,   46.83 ,   46.94 ,   46.04 ,   46.59 ,      36551 ,     56
12/04/23 ,   46.30 ,   46.64 ,   47.04 ,   46.21 ,   46.85 ,       8509 ,     69
11/04/23 ,   47.31 ,   47.16 ,   47.50 ,   46.50 ,   47.50 ,       6224 ,     45
10/04/23 ,   46.86 ,   46.75 ,   47.08 ,   46.02 ,   46.11 ,       4090 ,    304
06/04/23 ,   45.80 ,   45.94 ,   46.24 ,   44.86 ,   44.86 ,       2003 ,     54
05/04/23 ,   44.55 ,   44.36 ,   44.77 ,   44.01 ,   44.44 ,       4063 ,     58
04/04/23 ,   44.69 ,   45.12 ,   45.73 ,   44.49 ,   45.73 ,       5929 ,     83
03/04/23 ,   45.73 ,   45.82 ,   46.25 ,   45.51 ,   45.60 ,       1984 ,     83
31/03/23 ,   45.60 ,   45.84 ,   46.24 ,   45.45 ,   45.85 ,       7130 ,     78
30/03/23 ,   45.50 ,   46.67 ,   47.14 ,   45.50 ,   46.94 ,      20261 ,     95
29/03/23 ,   46.61 ,   46.69 ,   47.03 ,   45.97 ,   45.97 ,      29030 ,     27
28/03/23 ,   45.96 ,   46.00 ,   46.80 ,   45.67 ,   46.80 ,       1830 ,     85
27/03/23 ,   46.80 ,   46.79 ,   47.11 ,   45.74 ,   45.74 ,       2127 ,     51
24/03/23 ,   45.55 ,   45.62 ,   46.37 ,   44.71 ,   46.37 ,       4555 ,    110
23/03/23 ,   46.36 ,   46.85 ,   47.49 ,   46.31 ,   47.25 ,       1997 ,     58
22/03/23 ,   46.69 ,   47.62 ,   48.67 ,   46.69 ,   48.60 ,      18679 ,     63
21/03/23 ,   48.40 ,   48.49 ,   48.90 ,   48.13 ,   48.37 ,       2689 ,    154
20/03/23 ,   47.05 ,   47.21 ,   48.24 ,   47.05 ,   47.97 ,      13717 ,     82
17/03/23 ,   47.79 ,   47.81 ,   49.04 ,   47.60 ,   49.04 ,      30654 ,     81
16/03/23 ,   49.17 ,   49.15 ,   50.58 ,   48.65 ,   49.15 ,      16037 ,     67
15/03/23 ,   49.11 ,   49.27 ,   49.38 ,   48.43 ,   48.46 ,      22889 ,     82
14/03/23 ,   50.40 ,   51.30 ,   52.30 ,   49.87 ,   50.37 ,      14817 ,     68
13/03/23 ,   48.51 ,   49.14 ,   50.87 ,   48.49 ,   50.36 ,      30430 ,    219
10/03/23 ,   51.49 ,   51.31 ,   52.23 ,   49.48 ,   50.98 ,       4867 ,   1267
09/03/23 ,   50.98 ,   51.94 ,   53.89 ,   50.71 ,   53.89 ,       7071 ,    119
08/03/23 ,   53.89 ,   54.60 ,   55.17 ,   53.79 ,   55.17 ,       6637 ,    167
07/03/23 ,   55.17 ,   55.65 ,   58.25 ,   55.15 ,   58.25 ,       6123 ,    110
06/03/23 ,   57.69 ,   58.00 ,   58.86 ,   57.69 ,   58.27 ,       3569 ,     85
03/03/23 ,   58.27 ,   58.23 ,   58.57 ,   57.26 ,   57.26 ,       2058 ,    868
02/03/23 ,   56.97 ,   57.08 ,   58.35 ,   56.63 ,   58.14 ,       2111 ,     50
01/03/23 ,   57.93 ,   58.11 ,   58.57 ,   57.78 ,   58.44 ,       5355 ,    230
28/02/23 ,   58.56 ,   58.68 ,   58.95 ,   58.27 ,   58.27 ,       1385 ,     85
27/02/23 ,   58.22 ,   58.82 ,   59.02 ,   57.83 ,   57.83 ,       8360 ,     48
24/02/23 ,   57.83 ,   57.67 ,   58.10 ,   56.83 ,   56.83 ,        596 ,     31
23/02/23 ,   56.83 ,   56.87 ,   57.30 ,   56.58 ,   56.91 ,       2285 ,     22
22/02/23 ,   56.55 ,   56.59 ,   57.63 ,   56.55 ,   57.42 ,       3321 ,     19
17/02/23 ,   58.82 ,   58.89 ,   59.06 ,   58.53 ,   59.06 ,       1829 ,     17
16/02/23 ,   59.05 ,   59.20 ,   60.41 ,   59.05 ,   60.41 ,        325 ,     10
15/02/23 ,   59.89 ,   60.03 ,   60.70 ,   59.83 ,   60.70 ,       1644 ,     48
14/02/23 ,   60.69 ,   60.38 ,   60.94 ,   59.18 ,   59.65 ,      48747 ,    114
13/02/23 ,   59.65 ,   59.40 ,   59.69 ,   58.94 ,   59.30 ,       2789 ,    160
10/02/23 ,   59.37 ,   59.36 ,   60.05 ,   59.22 ,   59.46 ,     112043 ,    111
09/02/23 ,   60.12 ,   60.62 ,   61.40 ,   60.03 ,   60.03 ,      95663 ,    102
08/02/23 ,   60.03 ,   60.29 ,   60.97 ,   59.52 ,   59.82 ,      40608 ,    257
07/02/23 ,   59.96 ,   59.55 ,   60.17 ,   58.74 ,   58.91 ,      57092 ,    221
06/02/23 ,   58.45 ,   58.92 ,   59.36 ,   58.45 ,   58.87 ,      57319 ,     71
03/02/23 ,   58.21 ,   58.45 ,   59.12 ,   56.73 ,   56.73 ,      49892 ,    460
02/02/23 ,   56.72 ,   56.59 ,   57.23 ,   54.70 ,   56.95 ,      44378 ,    273
01/02/23 ,   56.95 ,   56.77 ,   57.35 ,   55.68 ,   57.33 ,      34241 ,    238
31/01/23 ,   56.57 ,   56.60 ,   56.76 ,   56.08 ,   56.49 ,      76445 ,    106
30/01/23 ,   56.49 ,   56.35 ,   56.96 ,   55.64 ,   55.80 ,      45023 ,     76
27/01/23 ,   56.10 ,   56.31 ,   56.53 ,   55.04 ,   55.21 ,      59856 ,    300
26/01/23 ,   55.21 ,   55.41 ,   55.77 ,   54.94 ,   55.41 ,      17356 ,     35
25/01/23 ,   54.84 ,   54.53 ,   55.14 ,   54.02 ,   54.06 ,       2745 ,     33
24/01/23 ,   54.49 ,   54.82 ,   56.12 ,   54.41 ,   55.60 ,      12713 ,     52
23/01/23 ,   55.60 ,   55.08 ,   56.02 ,   54.47 ,   54.62 ,       1446 ,     62
20/01/23 ,   54.62 ,   53.79 ,   54.67 ,   53.51 ,   53.77 ,       7970 ,     51
19/01/23 ,   53.10 ,   53.19 ,   53.83 ,   52.82 ,   53.56 ,       4832 ,    188
18/01/23 ,   53.27 ,   53.37 ,   54.11 ,   53.12 ,   53.62 ,       7765 ,    148
17/01/23 ,   53.62 ,   53.61 ,   54.08 ,   52.87 ,   53.82 ,       2735 ,     56
16/01/23 ,   53.85 ,   53.81 ,   54.47 ,   53.52 ,   53.53 ,       1356 ,     41
13/01/23 ,   53.64 ,   50.53 ,   54.12 ,   49.47 ,   52.01 ,      16157 ,    176
12/01/23 ,   52.01 ,   52.33 ,   53.30 ,   52.01 ,   52.68 ,       2025 ,    218
11/01/23 ,   52.53 ,   52.61 ,   53.07 ,   52.32 ,   52.57 ,       1362 ,    165
10/01/23 ,   52.48 ,   52.66 ,   53.37 ,   52.48 ,   53.37 ,       1557 ,     49
09/01/23 ,   52.87 ,   53.46 ,   54.51 ,   52.87 ,   54.47 ,       1045 ,     41
06/01/23 ,   53.35 ,   53.63 ,   53.84 ,   53.20 ,   53.69 ,        824 ,    359
05/01/23 ,   54.11 ,   54.54 ,   55.06 ,   54.11 ,   55.06 ,       8450 ,    233
04/01/23 ,   55.06 ,   55.29 ,   56.03 ,   54.45 ,   54.45 ,      11531 ,    354
03/01/23 ,   54.45 ,   53.94 ,   54.73 ,   53.30 ,   53.50 ,      18141 ,   1493
02/01/23 ,   52.29 ,   52.47 ,   53.11 ,   51.60 ,   51.60 ,        976 ,     34
29/12/22 ,   52.37 ,   52.25 ,   52.37 ,   51.21 ,   51.30 ,       7709 ,    285
28/12/22 ,   51.55 ,   51.55 ,   51.92 ,   51.47 ,   51.63 ,        860 ,     14
27/12/22 ,   51.71 ,   51.62 ,   52.02 ,   51.28 ,   51.85 ,       6578 ,     62
26/12/22 ,   49.17 ,   49.42 ,   50.45 ,   47.77 ,   50.21 ,      25761 ,   1355
23/12/22 ,   50.20 ,   50.18 ,   50.59 ,   49.72 ,   50.50 ,       1544 ,     63
22/12/22 ,   50.11 ,   49.95 ,   51.21 ,   49.55 ,   50.84 ,       1663 ,    110
21/12/22 ,   50.79 ,   51.06 ,   51.73 ,   50.79 ,   50.99 ,       1568 ,     33
20/12/22 ,   50.89 ,   51.59 ,   53.25 ,   50.72 ,   53.25 ,       1418 ,     56
19/12/22 ,   52.69 ,   52.65 ,   53.11 ,   52.39 ,   52.56 ,       5448 ,    189
16/12/22 ,   52.19 ,   51.87 ,   52.28 ,   51.55 ,   51.61 ,       2729 ,     91
15/12/22 ,   52.34 ,   52.35 ,   53.15 ,   52.04 ,   53.15 ,      10181 ,    301
14/12/22 ,   52.99 ,   54.42 ,   54.94 ,   52.99 ,   54.24 ,       4376 ,    167
13/12/22 ,   53.86 ,   54.02 ,   55.48 ,   53.05 ,   54.96 ,      18645 ,   1103
12/12/22 ,   53.96 ,   54.17 ,   54.39 ,   53.43 ,   53.43 ,       9510 ,    208
09/12/22 ,   53.14 ,   53.21 ,   53.70 ,   53.14 ,   53.15 ,       2910 ,     18
08/12/22 ,   52.93 ,   52.78 ,   53.19 ,   52.45 ,   53.14 ,       4429 ,    773
07/12/22 ,   52.83 ,   53.07 ,   54.16 ,   52.83 ,   54.03 ,       4908 ,    169
06/12/22 ,   54.03 ,   54.11 ,   55.00 ,   53.56 ,   55.00 ,       2361 ,    500
05/12/22 ,   55.00 ,   56.17 ,   57.34 ,   55.00 ,   57.07 ,       1459 ,    167
02/12/22 ,   57.07 ,   56.50 ,   58.34 ,   56.08 ,   58.34 ,        826 ,     61
01/12/22 ,   58.10 ,   58.26 ,   59.85 ,   57.65 ,   59.85 ,       6804 ,    783
30/11/22 ,   59.15 ,   58.81 ,   60.58 ,   58.19 ,   59.90 ,      16158 ,   5579
29/11/22 ,   59.77 ,   59.94 ,   60.32 ,   59.58 ,   60.13 ,       2140 ,     21
28/11/22 ,   60.13 ,   60.29 ,   60.89 ,   60.13 ,   60.60 ,       1701 ,     19
25/11/22 ,   60.86 ,   61.08 ,   61.70 ,   60.39 ,   60.71 ,       4004 ,     34
24/11/22 ,   60.87 ,   60.87 ,   61.10 ,   60.49 ,   61.10 ,        613 ,     11
23/11/22 ,   60.48 ,   60.63 ,   61.38 ,   60.27 ,   61.38 ,      29972 ,     74
22/11/22 ,   60.18 ,   60.27 ,   60.79 ,   59.62 ,   59.62 ,       1610 ,     27
21/11/22 ,   59.29 ,   59.52 ,   59.95 ,   58.58 ,   58.58 ,       2258 ,    318
18/11/22 ,   59.51 ,   59.61 ,   59.94 ,   59.04 ,   59.32 ,       2461 ,     47
17/11/22 ,   58.99 ,   59.41 ,   60.04 ,   58.70 ,   59.65 ,      14032 ,    209
16/11/22 ,   59.37 ,   59.33 ,   59.64 ,   58.91 ,   59.64 ,       1284 ,     45
14/11/22 ,   59.64 ,   60.08 ,   60.60 ,   59.64 ,   60.41 ,       2594 ,    322
11/11/22 ,   60.41 ,   60.65 ,   61.72 ,   59.83 ,   61.50 ,      27286 ,    121
10/11/22 ,   61.50 ,   60.54 ,   62.01 ,   57.05 ,   57.05 ,       4731 ,    504
09/11/22 ,   56.99 ,   57.18 ,   58.28 ,   56.89 ,   57.89 ,       3223 ,    219
08/11/22 ,   57.90 ,   58.10 ,   59.24 ,   57.72 ,   58.09 ,       4058 ,     45
07/11/22 ,   58.09 ,   57.55 ,   58.19 ,   56.69 ,   56.87 ,       1774 ,     46
04/11/22 ,   56.04 ,   55.67 ,   56.33 ,   55.43 ,   55.95 ,      16859 ,     64
03/11/22 ,   55.95 ,   56.12 ,   59.25 ,   55.87 ,   57.55 ,       2060 ,     47
01/11/22 ,   57.19 ,   56.68 ,   57.72 ,   56.56 ,   56.74 ,      30892 ,    103
31/10/22 ,   56.47 ,   57.88 ,   58.35 ,   56.47 ,   58.31 ,       7466 ,     67
28/10/22 ,   58.31 ,   58.22 ,   58.88 ,   57.19 ,   57.19 ,       8508 ,    176
27/10/22 ,   57.19 ,   57.41 ,   58.65 ,   57.19 ,   58.65 ,       2374 ,    276
26/10/22 ,   58.23 ,   58.25 ,   58.49 ,   57.54 ,   57.54 ,       1398 ,     30
25/10/22 ,   57.31 ,   57.32 ,   57.64 ,   56.42 ,   56.98 ,       4218 ,     25
24/10/22 ,   56.87 ,   56.85 ,   57.18 ,   56.51 ,   56.71 ,      11720 ,     24
21/10/22 ,   54.63 ,   54.72 ,   55.11 ,   54.05 ,   54.05 ,       1373 ,     69
20/10/22 ,   54.05 ,   54.27 ,   55.03 ,   54.01 ,   54.46 ,       2276 ,     57
19/10/22 ,   54.46 ,   54.81 ,   55.90 ,   54.46 ,   55.66 ,       3545 ,     40
18/10/22 ,   55.66 ,   55.88 ,   56.87 ,   55.42 ,   56.69 ,       8307 ,     42
17/10/22 ,   55.29 ,   55.41 ,   56.46 ,   52.33 ,   52.33 ,       4814 ,    650
14/10/22 ,   54.60 ,   55.37 ,   56.21 ,   53.78 ,   53.78 ,      66203 ,    308
13/10/22 ,   52.91 ,   52.73 ,   53.26 ,   45.09 ,   45.09 ,       3939 ,     56
11/10/22 ,   49.53 ,   50.62 ,   51.20 ,   49.53 ,   51.19 ,      15073 ,     79
10/10/22 ,   50.98 ,   51.12 ,   51.74 ,   50.98 ,   51.74 ,       1930 ,     30
07/10/22 ,   51.74 ,   51.71 ,   52.21 ,   51.45 ,   52.21 ,      16614 ,     23
06/10/22 ,   52.21 ,   52.91 ,   53.58 ,   52.21 ,   53.23 ,      23328 ,     50
05/10/22 ,   53.23 ,   53.37 ,   53.57 ,   53.01 ,   53.12 ,       3968 ,    119
04/10/22 ,   53.23 ,   53.18 ,   53.53 ,   51.55 ,   51.55 ,       5638 ,    144
03/10/22 ,   51.02 ,   51.23 ,   51.48 ,   50.89 ,   51.26 ,       4695 ,    143
30/09/22 ,   51.52 ,   51.87 ,   52.87 ,   51.48 ,   52.20 ,       6623 ,    129
29/09/22 ,   51.78 ,   51.46 ,   52.10 ,   51.17 ,   51.69 ,      10419 ,     72
28/09/22 ,   51.84 ,   51.89 ,   52.09 ,   50.89 ,   50.98 ,       7031 ,     35
27/09/22 ,   50.98 ,   51.00 ,   51.38 ,   50.56 ,   51.09 ,       1510 ,     36
26/09/22 ,   51.09 ,   50.81 ,   51.32 ,   50.28 ,   50.28 ,      52090 ,     44
23/09/22 ,   50.11 ,   50.23 ,   51.83 ,   49.65 ,   51.83 ,       7044 ,     71
22/09/22 ,   50.70 ,   50.70 ,   51.97 ,   50.56 ,   51.97 ,      10700 ,    150
21/09/22 ,   51.99 ,   53.25 ,   54.22 ,   51.99 ,   54.22 ,      13317 ,     56
20/09/22 ,   53.31 ,   53.79 ,   54.54 ,   52.98 ,   54.48 ,       6915 ,     44
19/09/22 ,   54.18 ,   54.30 ,   55.74 ,   53.99 ,   55.14 ,      11113 ,     45
16/09/22 ,   54.96 ,   54.86 ,   55.18 ,   54.69 ,   55.18 ,       1557 ,    279
15/09/22 ,   54.87 ,   54.50 ,   55.39 ,   53.62 ,   54.06 ,       1830 ,     55
14/09/22 ,   53.06 ,   53.33 ,   53.70 ,   52.13 ,   53.13 ,       6506 ,     92
13/09/22 ,   53.13 ,   53.55 ,   54.97 ,   53.13 ,   54.97 ,       2242 ,    141
12/09/22 ,   54.97 ,   55.16 ,   56.13 ,   54.97 ,   55.76 ,       5121 ,     40
09/09/22 ,   55.76 ,   55.92 ,   56.39 ,   55.52 ,   55.69 ,      12803 ,    213
08/09/22 ,   55.60 ,   55.82 ,   56.28 ,   53.78 ,   54.06 ,      23737 ,    280
06/09/22 ,   53.60 ,   53.11 ,   54.27 ,   52.76 ,   53.92 ,      11539 ,     92
05/09/22 ,   53.01 ,   53.06 ,   53.87 ,   52.77 ,   53.87 ,       1032 ,     24
02/09/22 ,   53.93 ,   53.91 ,   55.16 ,   53.30 ,   54.77 ,      91095 ,     89
01/09/22 ,   54.08 ,   53.37 ,   54.34 ,   53.01 ,   54.22 ,      17846 ,     57
31/08/22 ,   54.22 ,   54.41 ,   54.74 ,   54.11 ,   54.73 ,     304924 ,    245
30/08/22 ,   53.35 ,   53.25 ,   53.61 ,   52.51 ,   52.51 ,       4872 ,     45
29/08/22 ,   52.51 ,   52.37 ,   53.06 ,   52.15 ,   53.05 ,      22944 ,     58
26/08/22 ,   53.05 ,   53.19 ,   55.18 ,   53.05 ,   54.94 ,      24645 ,     79
25/08/22 ,   54.94 ,   55.18 ,   55.30 ,   54.88 ,   54.88 ,     136515 ,    134
24/08/22 ,   54.11 ,   53.92 ,   54.73 ,   53.55 ,   54.02 ,     148826 ,     95
23/08/22 ,   53.43 ,   53.75 ,   54.68 ,   53.43 ,   54.68 ,      45434 ,     83
22/08/22 ,   54.43 ,   54.60 ,   55.05 ,   54.41 ,   55.05 ,       1117 ,     26
19/08/22 ,   55.86 ,   55.86 ,   56.94 ,   55.56 ,   56.68 ,       2311 ,     33
18/08/22 ,   56.68 ,   56.71 ,   56.90 ,   56.27 ,   56.75 ,       1328 ,     37
17/08/22 ,   56.62 ,   56.49 ,   56.87 ,   56.22 ,   56.49 ,      14270 ,     48
16/08/22 ,   56.27 ,   56.54 ,   56.67 ,   55.29 ,   55.29 ,     121324 ,     75
15/08/22 ,   55.20 ,   55.13 ,   55.57 ,   54.82 ,   55.35 ,       6665 ,    177
12/08/22 ,   55.36 ,   55.03 ,   55.43 ,   54.93 ,   55.43 ,      15880 ,     44
11/08/22 ,   55.34 ,   54.98 ,   55.46 ,   53.74 ,   54.82 ,       4773 ,    113
10/08/22 ,   53.41 ,   53.40 ,   53.83 ,   52.67 ,   52.76 ,        892 ,     43
09/08/22 ,   52.75 ,   52.66 ,   53.13 ,   52.32 ,   52.32 ,       2221 ,     45
08/08/22 ,   52.35 ,   53.17 ,   53.40 ,   52.35 ,   53.40 ,       8171 ,     73
05/08/22 ,   53.77 ,   53.95 ,   54.61 ,   53.33 ,   53.35 ,       3973 ,     42
04/08/22 ,   53.03 ,   53.23 ,   53.92 ,   52.90 ,   53.85 ,        928 ,     27
03/08/22 ,   54.87 ,   54.72 ,   55.48 ,   53.43 ,   53.43 ,       1187 ,     23
02/08/22 ,   53.52 ,   53.70 ,   53.99 ,   52.07 ,   52.07 ,       4310 ,    653
01/08/22 ,   53.35 ,   53.18 ,   53.91 ,   52.06 ,   52.06 ,      17359 ,    158
29/07/22 ,   53.68 ,   53.77 ,   54.40 ,   52.94 ,   52.96 ,       3414 ,    113
28/07/22 ,   52.68 ,   53.03 ,   53.68 ,   52.55 ,   53.33 ,      22612 ,    407
27/07/22 ,   54.21 ,   54.17 ,   54.97 ,   53.69 ,   54.97 ,       2451 ,     74
26/07/22 ,   54.05 ,   54.28 ,   55.23 ,   54.05 ,   54.92 ,       2058 ,     28
25/07/22 ,   55.13 ,   55.91 ,   57.08 ,   55.08 ,   57.08 ,      38456 ,    148
22/07/22 ,   56.29 ,   55.77 ,   56.29 ,   55.22 ,   56.03 ,      23816 ,    410
21/07/22 ,   56.40 ,   55.95 ,   56.40 ,   55.05 ,   55.05 ,      19349 ,     56
20/07/22 ,   55.15 ,   54.48 ,   55.30 ,   54.28 ,   54.45 ,      17999 ,     49
19/07/22 ,   54.86 ,   53.78 ,   55.19 ,   53.17 ,   53.17 ,      42204 ,   1368
18/07/22 ,   52.62 ,   52.83 ,   54.09 ,   52.17 ,   52.17 ,      56528 ,     77
15/07/22 ,   52.16 ,   52.36 ,   53.26 ,   49.33 ,   50.06 ,     116039 ,    118
14/07/22 ,   49.56 ,   49.46 ,   49.81 ,   49.12 ,   49.53 ,      14881 ,     34
13/07/22 ,   49.89 ,   49.82 ,   50.59 ,   49.19 ,   50.59 ,       9340 ,     58
12/07/22 ,   50.87 ,   51.59 ,   51.87 ,   50.23 ,   50.43 ,      26700 ,     54
11/07/22 ,   50.43 ,   50.40 ,   50.58 ,   49.84 ,   49.84 ,      10975 ,     61
08/07/22 ,   50.01 ,   50.22 ,   51.23 ,   50.01 ,   50.65 ,       8910 ,     52
07/07/22 ,   50.66 ,   50.84 ,   51.26 ,   50.26 ,   51.26 ,      22212 ,     37
06/07/22 ,   50.73 ,   50.49 ,   51.15 ,   50.12 ,   50.92 ,      36394 ,     41
05/07/22 ,   50.93 ,   49.65 ,   50.95 ,   49.28 ,   49.61 ,      26986 ,     64
04/07/22 ,   49.61 ,   49.58 ,   50.15 ,   49.50 ,   49.50 ,       1769 ,     30
01/07/22 ,   50.23 ,   50.16 ,   50.43 ,   48.58 ,   48.76 ,      16630 ,     63
30/06/22 ,   48.31 ,   48.16 ,   48.79 ,   47.68 ,   47.99 ,      61994 ,    290
29/06/22 ,   48.72 ,   49.19 ,   50.00 ,   48.72 ,   50.00 ,      31634 ,     42
28/06/22 ,   50.00 ,   50.73 ,   51.13 ,   50.00 ,   50.48 ,      17297 ,     44
27/06/22 ,   49.52 ,   49.66 ,   51.24 ,   49.42 ,   50.94 ,      34746 ,     63
24/06/22 ,   50.45 ,   49.61 ,   50.90 ,   47.47 ,   47.47 ,      52305 ,     71
23/06/22 ,   46.76 ,   46.25 ,   47.15 ,   45.81 ,   47.15 ,      38528 ,     63
22/06/22 ,   47.15 ,   47.18 ,   47.56 ,   46.85 ,   47.38 ,      25312 ,     53
21/06/22 ,   47.38 ,   48.02 ,   48.96 ,   47.28 ,   47.98 ,      30159 ,     48
20/06/22 ,   47.11 ,   47.09 ,   47.72 ,   46.19 ,   47.72 ,        805 ,     27
17/06/22 ,   46.81 ,   46.64 ,   47.27 ,   45.55 ,   45.56 ,      44192 ,    113
15/06/22 ,   45.38 ,   46.04 ,   46.33 ,   45.27 ,   46.05 ,      19391 ,    582
14/06/22 ,   45.46 ,   45.73 ,   47.46 ,   45.08 ,   46.86 ,      63744 ,    113
13/06/22 ,   46.96 ,   47.14 ,   47.72 ,   46.46 ,   47.19 ,      20013 ,     78
10/06/22 ,   47.19 ,   48.21 ,   48.79 ,   47.19 ,   48.42 ,      70264 ,     91
09/06/22 ,   49.71 ,   50.49 ,   51.26 ,   49.65 ,   51.11 ,       1742 ,     24
08/06/22 ,   51.45 ,   51.55 ,   52.36 ,   51.30 ,   52.36 ,       2949 ,     31
07/06/22 ,   52.36 ,   52.21 ,   52.69 ,   51.30 ,   51.30 ,      12019 ,     50
06/06/22 ,   51.08 ,   51.42 ,   51.82 ,   51.02 ,   51.19 ,       2679 ,     28
03/06/22 ,   50.58 ,   50.73 ,   51.44 ,   50.57 ,   51.44 ,       2806 ,     42
02/06/22 ,   51.08 ,   51.20 ,   51.49 ,   50.54 ,   51.18 ,       4709 ,     41
01/06/22 ,   51.61 ,   51.35 ,   51.73 ,   50.62 ,   51.29 ,       7774 ,     48
31/05/22 ,   51.60 ,   51.50 ,   51.95 ,   50.55 ,   50.94 ,       3517 ,    495
30/05/22 ,   51.26 ,   51.44 ,   52.11 ,   51.26 ,   51.79 ,       1351 ,     24
27/05/22 ,   51.26 ,   51.21 ,   51.91 ,   50.94 ,   51.91 ,       5924 ,     46
26/05/22 ,   51.33 ,   51.33 ,   51.72 ,   50.92 ,   50.93 ,       9600 ,     44
25/05/22 ,   49.99 ,   50.03 ,   50.51 ,   49.42 ,   49.62 ,      11255 ,    483
24/05/22 ,   49.23 ,   49.01 ,   49.65 ,   48.68 ,   49.65 ,       5976 ,     60
23/05/22 ,   49.65 ,   49.31 ,   50.22 ,   47.73 ,   47.73 ,      33462 ,    603
20/05/22 ,   47.73 ,   47.58 ,   49.46 ,   47.18 ,   49.19 ,      49168 ,     81
19/05/22 ,   48.27 ,   48.43 ,   49.47 ,   48.17 ,   49.47 ,      30609 ,     74
18/05/22 ,   49.47 ,   49.85 ,   50.75 ,   49.47 ,   50.54 ,      12946 ,    231
17/05/22 ,   50.99 ,   50.95 ,   51.29 ,   49.86 ,   50.71 ,       2092 ,     35
16/05/22 ,   50.72 ,   50.50 ,   51.15 ,   49.92 ,   50.80 ,      17068 ,    341
13/05/22 ,   50.74 ,   51.26 ,   52.06 ,   50.74 ,   50.94 ,      35591 ,     66
12/05/22 ,   50.78 ,   50.43 ,   51.70 ,   49.92 ,   51.64 ,      38460 ,     75
11/05/22 ,   51.99 ,   52.25 ,   53.57 ,   51.86 ,   52.44 ,       6506 ,     38
10/05/22 ,   52.42 ,   52.24 ,   54.05 ,   51.59 ,   53.11 ,      11528 ,     50
09/05/22 ,   53.11 ,   53.27 ,   54.10 ,   52.67 ,   53.47 ,       1532 ,     38
06/05/22 ,   53.11 ,   53.15 ,   53.85 ,   52.41 ,   53.56 ,      25289 ,     62
05/05/22 ,   52.59 ,   52.66 ,   53.74 ,   52.02 ,   53.74 ,      12582 ,    230
04/05/22 ,   52.96 ,   52.93 ,   53.40 ,   51.99 ,   52.39 ,       6630 ,     66
03/05/22 ,   51.62 ,   51.73 ,   52.49 ,   51.62 ,   52.22 ,       8494 ,     35
02/05/22 ,   51.97 ,   51.89 ,   52.15 ,   50.98 ,   51.44 ,     123762 ,    640
29/04/22 ,   50.77 ,   50.84 ,   52.42 ,   50.77 ,   52.34 ,      20865 ,     57
28/04/22 ,   52.34 ,   52.63 ,   53.32 ,   52.34 ,   53.24 ,       4915 ,     45
27/04/22 ,   52.01 ,   52.37 ,   53.08 ,   52.01 ,   52.73 ,      15680 ,     46
26/04/22 ,   51.62 ,   52.72 ,   53.89 ,   51.62 ,   52.68 ,      40457 ,     60
25/04/22 ,   52.56 ,   52.01 ,   52.75 ,   51.53 ,   52.37 ,      69871 ,     83
22/04/22 ,   52.38 ,   52.78 ,   53.22 ,   52.38 ,   52.87 ,      16479 ,     37
20/04/22 ,   52.96 ,   52.99 ,   54.63 ,   52.80 ,   54.63 ,       3018 ,     41
19/04/22 ,   52.59 ,   52.61 ,   53.01 ,   51.58 ,   51.58 ,       3424 ,     48
18/04/22 ,   51.41 ,   51.55 ,   52.08 ,   50.85 ,   51.22 ,      43735 ,     73
14/04/22 ,   51.23 ,   51.69 ,   53.42 ,   50.25 ,   53.42 ,     164096 ,    371
13/04/22 ,   53.42 ,   53.34 ,   53.56 ,   52.44 ,   52.73 ,       2856 ,     33
12/04/22 ,   53.15 ,   53.54 ,   54.52 ,   53.02 ,   54.52 ,       9880 ,     83
11/04/22 ,   54.52 ,   54.52 ,   55.75 ,   54.46 ,   54.70 ,      29275 ,     45
08/04/22 ,   53.83 ,   54.16 ,   54.70 ,   53.65 ,   53.65 ,       8756 ,     56
07/04/22 ,   53.18 ,   53.17 ,   53.94 ,   52.42 ,   53.46 ,       2360 ,     51
06/04/22 ,   53.06 ,   53.00 ,   53.76 ,   52.47 ,   53.76 ,      11196 ,     63
05/04/22 ,   52.66 ,   52.96 ,   53.47 ,   52.55 ,   52.96 ,      10488 ,     82
04/04/22 ,   52.54 ,   52.49 ,   53.14 ,   51.73 ,   53.12 ,       6135 ,    101
01/04/22 ,   53.17 ,   53.34 ,   54.60 ,   53.10 ,   54.43 ,      32150 ,    174
31/03/22 ,   54.52 ,   55.55 ,   56.25 ,   54.52 ,   56.16 ,      57923 ,    143
30/03/22 ,   56.13 ,   56.53 ,   57.77 ,   56.13 ,   57.77 ,       7070 ,     97
29/03/22 ,   57.77 ,   58.21 ,   59.81 ,   57.77 ,   58.73 ,       3892 ,     51
28/03/22 ,   58.09 ,   58.07 ,   59.39 ,   57.58 ,   59.23 ,       2755 ,     70
25/03/22 ,   58.27 ,   58.77 ,   60.21 ,   58.27 ,   60.21 ,      10100 ,     58
24/03/22 ,   58.04 ,   58.20 ,   59.09 ,   57.63 ,   57.80 ,       7333 ,     81
23/03/22 ,   58.26 ,   59.70 ,   63.19 ,   58.26 ,   63.19 ,      49353 ,    129
22/03/22 ,   61.58 ,   61.96 ,   62.87 ,   59.83 ,   59.89 ,      65289 ,    148
21/03/22 ,   59.24 ,   59.55 ,   60.95 ,   59.24 ,   59.32 ,      17998 ,     58
18/03/22 ,   60.50 ,   60.48 ,   61.29 ,   59.60 ,   61.01 ,     165506 ,    101
17/03/22 ,   60.75 ,   60.79 ,   61.44 ,   60.06 ,   61.44 ,      54752 ,    111
16/03/22 ,   61.77 ,   61.81 ,   62.76 ,   61.24 ,   61.38 ,      54203 ,    125
15/03/22 ,   60.87 ,   60.30 ,   61.29 ,   59.83 ,   61.28 ,      38938 ,     85
14/03/22 ,   59.88 ,   59.82 ,   60.46 ,   58.28 ,   58.28 ,      16062 ,    471
11/03/22 ,   57.76 ,   58.32 ,   59.12 ,   57.76 ,   58.66 ,      23739 ,     65
10/03/22 ,   57.65 ,   57.74 ,   58.83 ,   56.87 ,   57.76 ,      14902 ,     99
09/03/22 ,   58.13 ,   57.95 ,   60.93 ,   56.66 ,   60.93 ,      10420 ,     87
08/03/22 ,   55.45 ,   56.32 ,   57.46 ,   54.97 ,   55.04 ,     144586 ,    162
07/03/22 ,   54.87 ,   56.45 ,   57.76 ,   54.87 ,   56.68 ,      35638 ,    173
04/03/22 ,   57.76 ,   58.61 ,   60.47 ,   57.58 ,   60.47 ,      57298 ,    630
03/03/22 ,   60.47 ,   61.31 ,   62.72 ,   60.34 ,   62.72 ,     132062 ,   2681
02/03/22 ,   62.71 ,   63.14 ,   64.31 ,   62.71 ,   64.31 ,      16122 ,    170
25/02/22 ,   65.36 ,   65.46 ,   66.26 ,   63.76 ,   63.76 ,      23622 ,   1106
24/02/22 ,   63.20 ,   62.82 ,   63.54 ,   61.38 ,   61.59 ,      19955 ,    387
23/02/22 ,   63.09 ,   63.93 ,   66.07 ,   63.09 ,   65.42 ,      26333 ,   1980
22/02/22 ,   65.37 ,   65.90 ,   66.82 ,   65.35 ,   66.23 ,      18358 ,    230
21/02/22 ,   65.63 ,   65.94 ,   67.39 ,   65.63 ,   67.24 ,       5856 ,    158
18/02/22 ,   67.24 ,   67.70 ,   68.76 ,   67.19 ,   68.05 ,      21075 ,   1034
17/02/22 ,   68.00 ,   69.00 ,   70.06 ,   68.00 ,   69.92 ,      24043 ,    325
16/02/22 ,   69.92 ,   70.43 ,   71.55 ,   69.92 ,   70.97 ,      17278 ,    170
15/02/22 ,   70.64 ,   71.25 ,   72.65 ,   70.64 ,   72.27 ,      41248 ,    103
14/02/22 ,   71.56 ,   71.24 ,   72.35 ,   70.59 ,   72.11 ,      70608 ,    298
11/02/22 ,   72.36 ,   72.42 ,   73.63 ,   71.72 ,   73.07 ,      13716 ,    520
10/02/22 ,   73.07 ,   73.30 ,   74.02 ,   72.64 ,   72.77 ,      15798 ,    341
09/02/22 ,   72.77 ,   72.84 ,   73.63 ,   72.42 ,   73.32 ,       5751 ,    153
08/02/22 ,   72.65 ,   72.61 ,   73.30 ,   71.83 ,   72.08 ,      13523 ,    407
07/02/22 ,   71.24 ,   70.93 ,   71.80 ,   69.99 ,   70.45 ,       6423 ,    209
04/02/22 ,   71.32 ,   70.45 ,   71.57 ,   68.93 ,   68.93 ,      71998 ,    404
03/02/22 ,   68.61 ,   68.77 ,   71.31 ,   68.19 ,   71.31 ,      20134 ,    350
02/02/22 ,   69.05 ,   69.14 ,   69.93 ,   68.50 ,   69.81 ,       7718 ,    177
01/02/22 ,   68.99 ,   68.38 ,   69.23 ,   66.90 ,   67.09 ,     140997 ,   1960
31/01/22 ,   67.09 ,   66.79 ,   68.33 ,   66.21 ,   68.26 ,      30940 ,    452
28/01/22 ,   68.26 ,   67.61 ,   68.31 ,   67.10 ,   68.13 ,      11271 ,     66
27/01/22 ,   68.13 ,   68.62 ,   70.38 ,   68.13 ,   70.38 ,      22876 ,     56
26/01/22 ,   68.90 ,   69.70 ,   70.05 ,   68.55 ,   69.11 ,      11669 ,     66
25/01/22 ,   68.54 ,   68.00 ,   69.12 ,   66.73 ,   69.12 ,      37472 ,    129
24/01/22 ,   69.12 ,   67.58 ,   70.52 ,   66.38 ,   70.52 ,      59435 ,    221
21/01/22 ,   69.11 ,   68.86 ,   70.16 ,   68.28 ,   70.16 ,      22853 ,    224
20/01/22 ,   70.76 ,   71.20 ,   71.61 ,   70.38 ,   71.61 ,      11512 ,    185
19/01/22 ,   71.61 ,   72.25 ,   74.94 ,   71.44 ,   74.20 ,       4984 ,    116
18/01/22 ,   74.20 ,   74.13 ,   75.19 ,   73.77 ,   75.18 ,      83307 ,     90
17/01/22 ,   76.00 ,   75.94 ,   76.38 ,   74.24 ,   75.43 ,       1554 ,     66
14/01/22 ,   75.43 ,   74.95 ,   76.53 ,   72.22 ,   75.22 ,      51753 ,    147
13/01/22 ,   73.01 ,   73.18 ,   73.90 ,   72.58 ,   73.68 ,      13220 ,     60
12/01/22 ,   73.41 ,   73.57 ,   74.34 ,   72.73 ,   73.84 ,      10945 ,     82
11/01/22 ,   73.35 ,   73.11 ,   74.03 ,   72.84 ,   73.52 ,       7137 ,     75
10/01/22 ,   73.53 ,   73.37 ,   74.85 ,   72.63 ,   73.45 ,      13955 ,    457
07/01/22 ,   72.87 ,   72.66 ,   73.17 ,   71.81 ,   71.82 ,      24923 ,    227
06/01/22 ,   71.81 ,   71.40 ,   71.81 ,   70.80 ,   70.95 ,      10468 ,    163
05/01/22 ,   70.28 ,   70.26 ,   70.87 ,   69.76 ,   70.22 ,      54468 ,    164
04/01/22 ,   70.22 ,   70.11 ,   70.91 ,   68.32 ,   68.60 ,      61714 ,    386
03/01/22 ,   67.76 ,   67.21 ,   67.76 ,   62.68 ,   62.68 ,     160845 ,    168
30/12/21 ,   62.66 ,   63.05 ,   64.19 ,   62.66 ,   64.15 ,      52243 ,    275
29/12/21 ,   65.32 ,   65.16 ,   65.32 ,   64.19 ,   64.19 ,       5204 ,     39
28/12/21 ,   64.48 ,   64.54 ,   65.01 ,   64.05 ,   64.67 ,       2750 ,     80
27/12/21 ,   64.58 ,   64.53 ,   64.82 ,   64.17 ,   64.55 ,       4062 ,     48
23/12/21 ,   64.92 ,   64.74 ,   65.36 ,   64.13 ,   64.13 ,      36416 ,     51
22/12/21 ,   64.13 ,   64.15 ,   64.87 ,   63.72 ,   64.42 ,       3164 ,     22
21/12/21 ,   64.61 ,   64.47 ,   64.99 ,   63.67 ,   63.94 ,       3243 ,     55
20/12/21 ,   63.20 ,   62.92 ,   63.45 ,   62.37 ,   63.45 ,       3259 ,    144
17/12/21 ,   64.75 ,   64.73 ,   67.73 ,   63.90 ,   67.73 ,       3521 ,     72
16/12/21 ,   67.52 ,   67.32 ,   67.59 ,   66.17 ,   66.21 ,      11906 ,     65
15/12/21 ,   65.66 ,   65.88 ,   66.17 ,   64.73 ,   66.05 ,       3647 ,    662
14/12/21 ,   65.51 ,   65.35 ,   65.74 ,   64.07 ,   65.62 ,      38864 ,     59
13/12/21 ,   64.97 ,   64.84 ,   66.99 ,   64.48 ,   66.99 ,      21324 ,     71
10/12/21 ,   66.29 ,   66.32 ,   66.98 ,   65.30 ,   65.52 ,      13484 ,     44
09/12/21 ,   65.46 ,   65.00 ,   65.63 ,   63.65 ,   64.19 ,       1846 ,     38
08/12/21 ,   64.55 ,   65.27 ,   66.57 ,   64.28 ,   66.57 ,       2102 ,     57
07/12/21 ,   66.25 ,   65.86 ,   66.52 ,   65.38 ,   65.38 ,       9380 ,     44
06/12/21 ,   65.38 ,   65.88 ,   66.60 ,   64.42 ,   64.44 ,       7868 ,     37
03/12/21 ,   63.46 ,   63.55 ,   65.23 ,   63.22 ,   65.04 ,       7158 ,     71
02/12/21 ,   65.04 ,   63.62 ,   65.49 ,   63.07 ,   63.47 ,      13253 ,     41
01/12/21 ,   63.47 ,   63.83 ,   65.32 ,   63.38 ,   63.90 ,      21848 ,     59
30/11/21 ,   63.15 ,   63.47 ,   63.92 ,   62.50 ,   63.57 ,     120390 ,    147
29/11/21 ,   65.21 ,   64.40 ,   65.21 ,   64.01 ,   64.57 ,      17490 ,     43
26/11/21 ,   63.67 ,   63.71 ,   65.62 ,   62.88 ,   65.62 ,      33301 ,     92
25/11/21 ,   66.05 ,   66.38 ,   67.97 ,   65.96 ,   67.97 ,       4060 ,     46
24/11/21 ,   67.71 ,   67.75 ,   68.05 ,   67.41 ,   67.58 ,       5938 ,     35
23/11/21 ,   67.59 ,   67.75 ,   68.70 ,   67.02 ,   67.04 ,      17553 ,     77
22/11/21 ,   66.17 ,   65.79 ,   67.04 ,   64.21 ,   64.45 ,      17589 ,     79
19/11/21 ,   64.68 ,   63.64 ,   65.24 ,   62.31 ,   65.24 ,      11558 ,     63
18/11/21 ,   65.24 ,   64.75 ,   65.54 ,   64.51 ,   65.50 ,      11910 ,     41
17/11/21 ,   64.71 ,   64.53 ,   65.53 ,   64.19 ,   65.43 ,       5292 ,     33
16/11/21 ,   65.43 ,   64.95 ,   66.11 ,   64.87 ,   65.43 ,       5381 ,     57
12/11/21 ,   65.47 ,   65.33 ,   65.47 ,   64.18 ,   64.38 ,       3477 ,     25
11/11/21 ,   64.29 ,   64.26 ,   65.38 ,   64.21 ,   65.38 ,       3655 ,     44
10/11/21 ,   65.38 ,   64.75 ,   65.49 ,   63.78 ,   64.13 ,       3267 ,     41
09/11/21 ,   64.13 ,   63.72 ,   65.77 ,   63.42 ,   65.77 ,      12871 ,     65
08/11/21 ,   66.57 ,   66.32 ,   67.05 ,   65.94 ,   65.94 ,       5607 ,     42
05/11/21 ,   66.27 ,   66.40 ,   67.29 ,   65.55 ,   65.99 ,       2515 ,     62
04/11/21 ,   66.68 ,   66.51 ,   68.44 ,   65.82 ,   68.44 ,       4411 ,     52
03/11/21 ,   68.14 ,   68.78 ,   69.75 ,   67.51 ,   67.51 ,       3943 ,     71
01/11/21 ,   68.90 ,   68.48 ,   68.90 ,   68.10 ,   68.28 ,       8835 ,     51
29/10/21 ,   68.04 ,   67.88 ,   68.36 ,   66.94 ,   66.94 ,       5854 ,    173
28/10/21 ,   66.62 ,   66.63 ,   67.55 ,   65.76 ,   65.76 ,       4837 ,     34
27/10/21 ,   65.58 ,   65.59 ,   66.41 ,   65.29 ,   66.41 ,       6405 ,     33
26/10/21 ,   66.41 ,   66.34 ,   66.60 ,   66.09 ,   66.11 ,      20093 ,     24
25/10/21 ,   66.11 ,   66.22 ,   67.05 ,   65.78 ,   66.89 ,       1214 ,     48
22/10/21 ,   67.01 ,   67.75 ,   68.22 ,   66.75 ,   67.42 ,      11115 ,     54
21/10/21 ,   66.64 ,   66.35 ,   66.92 ,   65.91 ,   66.12 ,      11038 ,     57
20/10/21 ,   65.38 ,   65.28 ,   65.63 ,   64.69 ,   65.63 ,       2105 ,     47
19/10/21 ,   66.14 ,   65.32 ,   66.14 ,   64.31 ,   64.78 ,       8769 ,    790
18/10/21 ,   64.17 ,   63.78 ,   64.30 ,   62.24 ,   62.24 ,      42794 ,     92
15/10/21 ,   62.22 ,   60.38 ,   62.28 ,   58.58 ,   58.66 ,      15182 ,    448
14/10/21 ,   58.39 ,   58.41 ,   59.88 ,   57.88 ,   59.77 ,      38996 ,    100
13/10/21 ,   59.77 ,   59.56 ,   61.58 ,   58.83 ,   61.58 ,      10348 ,    192
11/10/21 ,   61.59 ,   61.46 ,   62.54 ,   61.31 ,   62.01 ,       7356 ,    137
08/10/21 ,   62.01 ,   61.94 ,   62.48 ,   61.62 ,   61.72 ,      49372 ,     43
07/10/21 ,   61.71 ,   62.17 ,   62.82 ,   61.31 ,   62.35 ,       8875 ,    242
06/10/21 ,   61.77 ,   61.57 ,   61.86 ,   61.24 ,   61.69 ,       2054 ,     29
05/10/21 ,   61.86 ,   61.76 ,   61.92 ,   60.57 ,   60.57 ,       6969 ,    105
04/10/21 ,   59.56 ,   59.69 ,   60.34 ,   59.28 ,   59.43 ,       2273 ,    189
01/10/21 ,   59.52 ,   59.29 ,   59.52 ,   58.82 ,   59.09 ,       1975 ,     26
30/09/21 ,   59.35 ,   59.68 ,   60.24 ,   59.20 ,   59.96 ,       9398 ,     35
29/09/21 ,   59.96 ,   59.40 ,   59.96 ,   58.25 ,   58.25 ,       8090 ,     84
28/09/21 ,   58.25 ,   58.89 ,   60.13 ,   57.39 ,   60.13 ,       7642 ,     54
27/09/21 ,   60.13 ,   59.46 ,   61.23 ,   58.44 ,   60.38 ,      25192 ,     63
24/09/21 ,   60.41 ,   60.36 ,   60.66 ,   59.57 ,   59.57 ,       3234 ,    161
23/09/21 ,   59.63 ,   58.58 ,   59.64 ,   58.45 ,   58.77 ,      14742 ,     36
22/09/21 ,   58.49 ,   58.44 ,   59.07 ,   57.23 ,   57.45 ,       7918 ,     52
21/09/21 ,   57.15 ,   57.11 ,   57.56 ,   56.83 ,   57.42 ,      10270 ,     24
20/09/21 ,   57.34 ,   56.64 ,   57.34 ,   55.85 ,   56.09 ,       4914 ,     52
17/09/21 ,   57.51 ,   57.56 ,   58.01 ,   57.40 ,   57.47 ,       2562 ,     82
16/09/21 ,   57.47 ,   57.35 ,   58.29 ,   56.86 ,   58.29 ,       2455 ,    188
15/09/21 ,   58.90 ,   57.24 ,   58.90 ,   56.54 ,   56.92 ,      10421 ,     33
14/09/21 ,   56.83 ,   56.93 ,   57.43 ,   56.06 ,   56.06 ,      15801 ,     43
13/09/21 ,   56.07 ,   55.68 ,   56.07 ,   54.53 ,   54.57 ,       5998 ,     48
10/09/21 ,   54.58 ,   54.77 ,   55.42 ,   54.16 ,   55.42 ,       9512 ,     51
09/09/21 ,   54.69 ,   54.89 ,   55.40 ,   54.29 ,   54.73 ,       2814 ,     38
08/09/21 ,   54.73 ,   54.24 ,   54.73 ,   53.77 ,   54.02 ,      34665 ,     80
06/09/21 ,   53.67 ,   53.55 ,   54.47 ,   52.51 ,   52.51 ,       1039 ,     61
03/09/21 ,   53.87 ,   53.27 ,   55.15 ,   52.97 ,   55.15 ,      67447 ,    416
02/09/21 ,   54.09 ,   53.80 ,   54.33 ,   53.08 ,   53.08 ,       8724 ,    256
01/09/21 ,   53.08 ,   53.17 ,   55.69 ,   52.55 ,   55.30 ,      12797 ,   1091
31/08/21 ,   55.00 ,   57.26 ,   60.47 ,   54.91 ,   60.47 ,      33569 ,    127
30/08/21 ,   59.17 ,   59.24 ,   61.08 ,   58.98 ,   60.94 ,      11417 ,    325
27/08/21 ,   60.69 ,   60.65 ,   61.18 ,   60.09 ,   60.09 ,      12328 ,     40
26/08/21 ,   60.69 ,   60.54 ,   61.19 ,   59.20 ,   59.20 ,      19737 ,     38
25/08/21 ,   60.36 ,   60.42 ,   60.94 ,   59.54 ,   59.54 ,       4115 ,     51
24/08/21 ,   59.68 ,   59.45 ,   60.29 ,   59.14 ,   59.71 ,       4825 ,     47
23/08/21 ,   60.22 ,   60.22 ,   60.63 ,   59.92 ,   60.05 ,       5611 ,     38
20/08/21 ,   59.92 ,   59.95 ,   60.86 ,   59.38 ,   60.25 ,      11894 ,    311
19/08/21 ,   60.25 ,   60.21 ,   60.94 ,   59.69 ,   60.94 ,       2181 ,     50
18/08/21 ,   60.73 ,   60.82 ,   61.26 ,   59.74 ,   60.93 ,       5315 ,     90
17/08/21 ,   60.36 ,   60.16 ,   60.70 ,   59.58 ,   60.41 ,       6763 ,    106
16/08/21 ,   61.13 ,   60.79 ,   61.69 ,   60.44 ,   61.21 ,       5751 ,    191
13/08/21 ,   62.04 ,   62.07 ,   63.31 ,   61.71 ,   63.14 ,       4536 ,    121
12/08/21 ,   63.15 ,   62.64 ,   63.15 ,   62.05 ,   62.05 ,      13483 ,     84
11/08/21 ,   62.06 ,   61.64 ,   62.06 ,   60.20 ,   60.20 ,       4205 ,     56
10/08/21 ,   60.61 ,   60.37 ,   60.74 ,   59.67 ,   59.67 ,      12614 ,     79
09/08/21 ,   59.86 ,   60.15 ,   61.05 ,   59.42 ,   59.99 ,      10250 ,     89
06/08/21 ,   59.96 ,   59.05 ,   60.09 ,   58.14 ,   58.41 ,      45920 ,    183
05/08/21 ,   57.58 ,   57.00 ,   57.58 ,   55.69 ,   56.09 ,       2656 ,     62
04/08/21 ,   56.37 ,   56.49 ,   57.26 ,   55.52 ,   56.28 ,       9531 ,    158
03/08/21 ,   56.52 ,   56.79 ,   57.11 ,   55.57 ,   56.18 ,       6750 ,    101
02/08/21 ,   55.42 ,   55.34 ,   56.27 ,   54.69 ,   56.27 ,       2271 ,     59
30/07/21 ,   56.09 ,   55.57 ,   56.09 ,   54.87 ,   55.63 ,       4547 ,     58
29/07/21 ,   55.13 ,   55.00 ,   55.35 ,   54.33 ,   54.53 ,       2421 ,     24
28/07/21 ,   54.73 ,   54.65 ,   55.64 ,   54.04 ,   55.64 ,       5548 ,     41
27/07/21 ,   54.44 ,   54.50 ,   54.68 ,   53.82 ,   54.30 ,       6365 ,     46
26/07/21 ,   54.55 ,   54.25 ,   54.85 ,   54.00 ,   54.37 ,      20950 ,    524
23/07/21 ,   54.06 ,   54.35 ,   54.95 ,   53.90 ,   54.91 ,       5157 ,     57
22/07/21 ,   54.90 ,   55.17 ,   55.64 ,   54.52 ,   55.26 ,       5631 ,     71
21/07/21 ,   55.64 ,   55.77 ,   56.28 ,   55.14 ,   55.14 ,      14280 ,    300
20/07/21 ,   54.96 ,   54.80 ,   55.10 ,   53.01 ,   53.14 ,      13278 ,    121
19/07/21 ,   52.74 ,   52.51 ,   54.04 ,   51.58 ,   54.04 ,      12991 ,    115
16/07/21 ,   52.90 ,   53.03 ,   54.25 ,   52.69 ,   54.14 ,       1855 ,     44
15/07/21 ,   54.04 ,   54.01 ,   54.24 ,   52.63 ,   53.03 ,      26865 ,     60
14/07/21 ,   53.51 ,   52.66 ,   53.55 ,   50.69 ,   52.35 ,       8114 ,    185
13/07/21 ,   52.45 ,   52.66 ,   53.72 ,   52.01 ,   53.62 ,       1619 ,     67
12/07/21 ,   53.51 ,   53.46 ,   53.97 ,   51.97 ,   51.97 ,      32218 ,    109
08/07/21 ,   51.97 ,   52.06 ,   52.78 ,   51.66 ,   52.37 ,       6288 ,     52
07/07/21 ,   53.33 ,   53.25 ,   53.89 ,   52.40 ,   52.60 ,      25453 ,     86
06/07/21 ,   53.15 ,   53.05 ,   53.81 ,   52.60 ,   53.10 ,       4073 ,    161
05/07/21 ,   53.10 ,   52.93 ,   53.19 ,   52.74 ,   53.19 ,        328 ,     40
02/07/21 ,   53.19 ,   52.96 ,   53.56 ,   52.83 ,   52.97 ,      31675 ,    102
01/07/21 ,   53.31 ,   53.33 ,   53.67 ,   52.35 ,   52.65 ,       4429 ,    207
30/06/21 ,   52.80 ,   52.72 ,   53.02 ,   51.70 ,   51.70 ,       3124 ,     49
29/06/21 ,   51.70 ,   51.76 ,   54.08 ,   51.50 ,   54.08 ,       7519 ,     50
28/06/21 ,   52.54 ,   52.59 ,   53.56 ,   52.35 ,   53.33 ,       7875 ,     69
25/06/21 ,   53.33 ,   53.31 ,   54.08 ,   52.22 ,   52.35 ,      10885 ,     72
24/06/21 ,   51.79 ,   51.84 ,   52.05 ,   50.99 ,   51.04 ,       4014 ,     53
23/06/21 ,   51.00 ,   50.74 ,   51.49 ,   50.56 ,   50.56 ,      20707 ,    148
22/06/21 ,   50.57 ,   50.94 ,   51.19 ,   50.56 ,   51.09 ,      18545 ,    159
21/06/21 ,   50.67 ,   50.31 ,   50.84 ,   49.47 ,   49.47 ,       4266 ,     51
18/06/21 ,   49.51 ,   49.53 ,   49.84 ,   48.58 ,   49.79 ,      11897 ,    109
17/06/21 ,   50.22 ,   50.73 ,   54.29 ,   50.22 ,   54.16 ,      12144 ,    173
16/06/21 ,   53.94 ,   53.43 ,   54.23 ,   52.13 ,   53.16 ,      12002 ,    175
15/06/21 ,   53.49 ,   53.81 ,   54.28 ,   53.49 ,   53.57 ,       4535 ,    150
14/06/21 ,   53.50 ,   53.47 ,   55.89 ,   53.10 ,   55.89 ,       3316 ,    109
11/06/21 ,   54.63 ,   54.30 ,   54.63 ,   53.40 ,   53.40 ,       2133 ,    140
10/06/21 ,   54.02 ,   54.11 ,   54.97 ,   53.77 ,   54.33 ,       2784 ,     49
09/06/21 ,   54.33 ,   54.37 ,   54.71 ,   54.04 ,   54.66 ,       5209 ,     93
08/06/21 ,   54.98 ,   55.00 ,   55.29 ,   54.86 ,   55.24 ,       5731 ,    203
07/06/21 ,   55.29 ,   55.33 ,   55.75 ,   55.15 ,   55.34 ,      19020 ,     76
04/06/21 ,   55.07 ,   55.33 ,   55.71 ,   55.05 ,   55.70 ,      50990 ,    187
02/06/21 ,   55.42 ,   56.42 ,   57.34 ,   55.40 ,   57.15 ,       9145 ,    121
01/06/21 ,   56.89 ,   56.86 ,   57.15 ,   56.60 ,   57.04 ,       8415 ,    133
31/05/21 ,   56.25 ,   56.40 ,   56.79 ,   55.23 ,   56.76 ,       3953 ,     68
28/05/21 ,   56.76 ,   56.90 ,   57.46 ,   56.69 ,   57.41 ,       3688 ,     56
27/05/21 ,   57.71 ,   57.76 ,   58.41 ,   57.05 ,   58.12 ,       1379 ,    131
26/05/21 ,   57.81 ,   57.60 ,   57.97 ,   57.05 ,   57.53 ,       6497 ,    429
25/05/21 ,   57.64 ,   57.72 ,   58.41 ,   57.42 ,   57.42 ,       4267 ,    187
24/05/21 ,   57.91 ,   57.71 ,   57.91 ,   57.16 ,   57.16 ,      11068 ,     82
21/05/21 ,   57.29 ,   57.41 ,   57.60 ,   56.47 ,   56.65 ,       4493 ,    137
20/05/21 ,   56.23 ,   56.34 ,   57.09 ,   56.07 ,   56.98 ,       1761 ,     40
19/05/21 ,   57.40 ,   56.80 ,   57.45 ,   56.18 ,   56.56 ,       9118 ,    167
18/05/21 ,   57.85 ,   58.27 ,   59.74 ,   57.73 ,   59.74 ,       4701 ,     82
17/05/21 ,   59.10 ,   58.46 ,   59.10 ,   57.93 ,   57.93 ,      11279 ,    145
14/05/21 ,   57.89 ,   57.69 ,   57.95 ,   57.14 ,   57.34 ,       3110 ,     90
13/05/21 ,   57.80 ,   57.19 ,   58.00 ,   56.03 ,   56.03 ,      10498 ,    157
12/05/21 ,   56.72 ,   56.87 ,   57.69 ,   55.14 ,   55.14 ,       6377 ,     79
11/05/21 ,   55.73 ,   55.92 ,   57.50 ,   55.71 ,   57.06 ,      12444 ,     98
10/05/21 ,   57.05 ,   57.44 ,   57.73 ,   56.95 ,   57.20 ,       5700 ,     80
07/05/21 ,   57.06 ,   56.58 ,   57.06 ,   55.90 ,   56.29 ,       8805 ,    158
06/05/21 ,   57.67 ,   56.99 ,   58.16 ,   56.13 ,   57.33 ,       7123 ,    395
05/05/21 ,   57.96 ,   57.70 ,   58.17 ,   57.43 ,   58.14 ,       4878 ,    107
04/05/21 ,   58.14 ,   57.63 ,   58.28 ,   56.87 ,   57.35 ,      14716 ,     71
03/05/21 ,   57.77 ,   57.38 ,   57.86 ,   56.97 ,   57.43 ,      21381 ,    118
30/04/21 ,   57.43 ,   57.47 ,   57.82 ,   57.29 ,   57.47 ,      12417 ,    149
29/04/21 ,   57.82 ,   57.46 ,   57.85 ,   56.32 ,   56.32 ,      10381 ,     65
28/04/21 ,   56.32 ,   56.78 ,   57.23 ,   56.32 ,   57.23 ,       5971 ,    408
27/04/21 ,   57.74 ,   57.36 ,   57.74 ,   56.33 ,   56.42 ,       4136 ,     96
26/04/21 ,   56.42 ,   56.49 ,   56.96 ,   56.11 ,   56.96 ,       6166 ,     97
23/04/21 ,   56.50 ,   56.18 ,   56.57 ,   54.15 ,   54.15 ,      15071 ,    134
22/04/21 ,   54.60 ,   54.89 ,   55.81 ,   54.51 ,   55.43 ,       9030 ,    670
20/04/21 ,   55.43 ,   55.09 ,   56.90 ,   54.64 ,   56.90 ,      17910 ,    206
19/04/21 ,   56.90 ,   57.14 ,   57.78 ,   56.85 ,   57.60 ,      29360 ,    241
16/04/21 ,   57.60 ,   57.17 ,   57.60 ,   55.54 ,   55.54 ,      12388 ,    128
15/04/21 ,   55.54 ,   55.03 ,   55.54 ,   53.99 ,   55.17 ,      13420 ,    144
14/04/21 ,   55.64 ,   54.59 ,   55.90 ,   51.73 ,   54.38 ,      12268 ,    159
13/04/21 ,   53.18 ,   53.24 ,   55.05 ,   52.75 ,   55.05 ,      26465 ,    219
12/04/21 ,   54.62 ,   54.31 ,   54.62 ,   52.88 ,   53.79 ,       9898 ,     97
09/04/21 ,   53.79 ,   53.61 ,   53.85 ,   52.25 ,   52.25 ,      15683 ,    107
08/04/21 ,   52.24 ,   52.12 ,   52.64 ,   51.29 ,   52.64 ,      12371 ,     98
07/04/21 ,   52.64 ,   52.20 ,   52.79 ,   51.52 ,   52.17 ,      12545 ,    246
06/04/21 ,   52.09 ,   51.76 ,   52.50 ,   51.38 ,   52.50 ,      10928 ,    405
05/04/21 ,   52.50 ,   52.43 ,   53.11 ,   52.11 ,   52.75 ,      12860 ,    145
01/04/21 ,   52.81 ,   52.58 ,   52.81 ,   51.47 ,   51.66 ,      17103 ,    313
31/03/21 ,   51.66 ,   51.81 ,   53.05 ,   51.35 ,   53.05 ,      16695 ,    144
30/03/21 ,   53.05 ,   53.05 ,   53.68 ,   51.73 ,   51.73 ,      16122 ,     92
29/03/21 ,   51.73 ,   51.93 ,   53.17 ,   51.30 ,   53.17 ,       6768 ,    111
26/03/21 ,   53.17 ,   52.89 ,   53.33 ,   52.61 ,   52.84 ,      48455 ,    335
25/03/21 ,   51.98 ,   51.31 ,   51.98 ,   49.92 ,   50.07 ,      18396 ,    165
24/03/21 ,   50.42 ,   50.13 ,   50.42 ,   49.62 ,   49.62 ,       6236 ,     61
23/03/21 ,   49.62 ,   49.48 ,   50.51 ,   49.00 ,   50.51 ,      44490 ,    130
22/03/21 ,   50.36 ,   50.22 ,   50.95 ,   49.92 ,   50.90 ,       4940 ,    135
19/03/21 ,   51.13 ,   51.12 ,   54.14 ,   50.75 ,   54.14 ,     106432 ,    161
18/03/21 ,   52.88 ,   53.28 ,   53.84 ,   52.00 ,   52.23 ,      17497 ,    455
17/03/21 ,   51.97 ,   52.20 ,   53.13 ,   51.32 ,   51.72 ,      10034 ,    111
16/03/21 ,   51.72 ,   51.13 ,   52.22 ,   50.41 ,   52.22 ,      18841 ,    168
15/03/21 ,   52.22 ,   51.96 ,   52.79 ,   51.57 ,   52.46 ,      54646 ,     85
12/03/21 ,   52.26 ,   51.86 ,   52.26 ,   50.43 ,   50.43 ,      11775 ,    259
11/03/21 ,   51.03 ,   50.96 ,   52.35 ,   50.17 ,   52.35 ,       7035 ,    165
10/03/21 ,   52.35 ,   52.35 ,   52.77 ,   51.13 ,   51.87 ,       9521 ,     93
09/03/21 ,   51.85 ,   52.13 ,   54.53 ,   51.34 ,   54.53 ,      13102 ,    132
08/03/21 ,   52.45 ,   51.18 ,   52.75 ,   50.42 ,   50.42 ,      18506 ,    116
05/03/21 ,   49.81 ,   49.52 ,   50.59 ,   48.40 ,   50.05 ,       8763 ,    134
04/03/21 ,   49.34 ,   48.55 ,   49.79 ,   47.83 ,   49.74 ,      43418 ,    135
03/03/21 ,   50.06 ,   51.52 ,   51.92 ,   49.46 ,   49.91 ,      72916 ,    192
02/03/21 ,   49.40 ,   49.31 ,   49.91 ,   48.95 ,   48.95 ,      75842 ,    918
01/03/21 ,   48.93 ,   48.55 ,   48.95 ,   47.84 ,   48.48 ,       8796 ,    112
26/02/21 ,   47.89 ,   47.35 ,   48.04 ,   46.70 ,   47.65 ,      65358 ,    129
25/02/21 ,   48.55 ,   48.77 ,   49.65 ,   48.25 ,   48.90 ,      50383 ,    106
24/02/21 ,   48.48 ,   47.98 ,   48.56 ,   46.69 ,   47.17 ,       9739 ,     80
23/02/21 ,   47.23 ,   47.19 ,   47.96 ,   46.48 ,   47.96 ,      16014 ,    121
22/02/21 ,   47.53 ,   48.18 ,   48.73 ,   47.21 ,   47.60 ,      50502 ,    145
19/02/21 ,   47.60 ,   47.14 ,   47.60 ,   45.73 ,   45.73 ,       6741 ,     95
18/02/21 ,   47.06 ,   46.52 ,   47.16 ,   46.00 ,   47.07 ,      16700 ,    116
17/02/21 ,   46.24 ,   46.31 ,   47.02 ,   42.01 ,   42.01 ,      58783 ,    187
12/02/21 ,   42.24 ,   41.82 ,   42.46 ,   41.08 ,   42.46 ,       7896 ,    113
11/02/21 ,   41.08 ,   41.38 ,   41.78 ,   40.86 ,   41.78 ,       8048 ,     90
10/02/21 ,   41.78 ,   41.99 ,   42.37 ,   41.67 ,   42.25 ,       5909 ,     90
09/02/21 ,   41.89 ,   41.93 ,   42.26 ,   41.71 ,   41.79 ,       4945 ,     88
08/02/21 ,   41.79 ,   41.47 ,   41.88 ,   41.00 ,   41.51 ,      10531 ,     86
05/02/21 ,   41.01 ,   41.17 ,   42.08 ,   40.77 ,   41.63 ,      21928 ,   1579
04/02/21 ,   41.23 ,   41.05 ,   41.45 ,   39.18 ,   39.65 ,       7417 ,     89
03/02/21 ,   39.72 ,   39.20 ,   39.86 ,   38.09 ,   38.55 ,       6391 ,    102
02/02/21 ,   38.52 ,   38.54 ,   40.50 ,   38.05 ,   40.50 ,       8226 ,    133
01/02/21 ,   38.21 ,   38.02 ,   39.07 ,   37.84 ,   39.07 ,       8244 ,    141
29/01/21 ,   38.32 ,   38.82 ,   39.77 ,   38.19 ,   39.33 ,       2949 ,    151
28/01/21 ,   39.07 ,   38.66 ,   39.32 ,   37.26 ,   37.26 ,       7612 ,     95
27/01/21 ,   38.24 ,   38.26 ,   39.13 ,   37.78 ,   38.84 ,      12423 ,    181
26/01/21 ,   39.49 ,   39.78 ,   41.72 ,   39.13 ,   40.90 ,      10962 ,    162
22/01/21 ,   40.89 ,   40.14 ,   40.89 ,   39.56 ,   39.69 ,      13921 ,    105
21/01/21 ,   40.06 ,   40.04 ,   40.90 ,   39.72 ,   40.90 ,      10574 ,     82
20/01/21 ,   40.10 ,   40.26 ,   41.18 ,   40.03 ,   40.67 ,       4797 ,    112
19/01/21 ,   40.67 ,   40.45 ,   41.17 ,   39.33 ,   40.10 ,      30309 ,    106
18/01/21 ,   40.10 ,   39.62 ,   41.78 ,   39.04 ,   40.12 ,       7248 ,    167
15/01/21 ,   40.12 ,   40.08 ,   42.78 ,   39.26 ,   42.78 ,      25258 ,    387
14/01/21 ,   42.27 ,   42.32 ,   44.24 ,   41.59 ,   44.24 ,      22586 ,     99
13/01/21 ,   41.85 ,   42.33 ,   42.57 ,   41.55 ,   42.26 ,      12124 ,    117
12/01/21 ,   42.41 ,   43.02 ,   43.93 ,   42.13 ,   42.84 ,      29446 ,    130
11/01/21 ,   42.74 ,   42.37 ,   42.93 ,   41.74 ,   41.97 ,      41350 ,    129
08/01/21 ,   41.97 ,   41.77 ,   42.83 ,   41.36 ,   42.83 ,       6810 ,    131
07/01/21 ,   42.36 ,   41.90 ,   42.79 ,   41.29 ,   41.48 ,      45748 ,    192
06/01/21 ,   40.17 ,   40.22 ,   40.98 ,   38.71 ,   38.87 ,      28507 ,    165
05/01/21 ,   37.53 ,   37.23 ,   38.10 ,   36.67 ,   37.18 ,      42486 ,    143
04/01/21 ,   36.75 ,   36.33 ,   36.80 ,   35.90 ,   36.80 ,      17387 ,    250
30/12/20 ,   36.19 ,   35.97 ,   36.56 ,   35.78 ,   36.56 ,      38982 ,    192
29/12/20 ,   36.36 ,   36.37 ,   36.79 ,   35.84 ,   36.42 ,      18520 ,    122
28/12/20 ,   36.56 ,   36.88 ,   37.50 ,   36.40 ,   37.43 ,      11495 ,    634
23/12/20 ,   36.80 ,   36.38 ,   36.88 ,   34.97 ,   34.97 ,      22368 ,     80
22/12/20 ,   34.91 ,   35.35 ,   35.74 ,   34.91 ,   35.56 ,       3896 ,     89
21/12/20 ,   35.35 ,   35.57 ,   35.97 ,   34.83 ,   35.43 ,      18330 ,    166
18/12/20 ,   34.30 ,   34.48 ,   35.24 ,   34.22 ,   35.24 ,      36352 ,     98
17/12/20 ,   34.79 ,   35.02 ,   35.93 ,   34.79 ,   35.93 ,      19740 ,    100
16/12/20 ,   35.35 ,   35.39 ,   35.78 ,   35.05 ,   35.78 ,       4715 ,     92
15/12/20 ,   35.00 ,   35.03 ,   35.29 ,   34.25 ,   34.45 ,      58463 ,     84
14/12/20 ,   33.92 ,   34.50 ,   34.96 ,   33.92 ,   34.35 ,       4338 ,    112
11/12/20 ,   34.35 ,   34.12 ,   34.68 ,   33.85 ,   34.68 ,       2328 ,     83
10/12/20 ,   34.36 ,   34.44 ,   34.65 ,   34.27 ,   34.62 ,       7619 ,     92
09/12/20 ,   35.12 ,   34.69 ,   35.13 ,   34.20 ,   34.84 ,       4577 ,     73
08/12/20 ,   34.48 ,   34.50 ,   34.87 ,   33.92 ,   34.50 ,      14400 ,     94
07/12/20 ,   34.93 ,   34.93 ,   36.06 ,   34.62 ,   36.06 ,      27198 ,    151
04/12/20 ,   35.31 ,   35.34 ,   36.11 ,   35.03 ,   35.70 ,      20392 ,    107
03/12/20 ,   34.97 ,   34.94 ,   35.32 ,   34.45 ,   35.32 ,       8320 ,    150
02/12/20 ,   35.32 ,   34.68 ,   35.32 ,   33.90 ,   34.45 ,      10142 ,    123
01/12/20 ,   34.24 ,   34.51 ,   35.13 ,   34.23 ,   34.48 ,       3377 ,     87
30/11/20 ,   34.27 ,   34.48 ,   35.56 ,   34.23 ,   35.39 ,      10503 ,    119
27/11/20 ,   35.39 ,   35.44 ,   35.82 ,   35.06 ,   35.77 ,       7705 ,    108
26/11/20 ,   35.93 ,   35.64 ,   35.97 ,   34.99 ,   35.58 ,       4346 ,     79
25/11/20 ,   35.50 ,   35.40 ,   36.50 ,   34.95 ,   36.35 ,      29411 ,    121
24/11/20 ,   35.75 ,   34.98 ,   36.09 ,   33.53 ,   33.53 ,      19732 ,    130
23/11/20 ,   33.46 ,   32.87 ,   33.46 ,   32.14 ,   32.76 ,       8634 ,    103
20/11/20 ,   32.14 ,   32.33 ,   32.61 ,   31.94 ,   32.61 ,       4298 ,    114
19/11/20 ,   32.35 ,   32.07 ,   32.38 ,   31.13 ,   31.38 ,       2864 ,     78
18/11/20 ,   31.38 ,   31.63 ,   32.14 ,   31.00 ,   31.26 ,       9166 ,    107
17/11/20 ,   31.00 ,   30.96 ,   31.42 ,   30.76 ,   31.42 ,       5149 ,     68
16/11/20 ,   31.42 ,   31.31 ,   31.82 ,   30.99 ,   31.20 ,      10563 ,     93
13/11/20 ,   30.81 ,   30.65 ,   30.81 ,   30.21 ,   30.21 ,       3085 ,     78
12/11/20 ,   30.22 ,   30.17 ,   30.43 ,   29.73 ,   30.04 ,       4249 ,     92
11/11/20 ,   30.42 ,   30.57 ,   31.04 ,   30.42 ,   30.90 ,       7893 ,    100
10/11/20 ,   30.57 ,   30.18 ,   31.21 ,   29.87 ,   31.21 ,      23375 ,    136
09/11/20 ,   30.51 ,   30.76 ,   31.44 ,   28.27 ,   28.27 ,      49414 ,    437
06/11/20 ,   27.73 ,   28.04 ,   29.80 ,   27.43 ,   29.80 ,      14093 ,    387
05/11/20 ,   28.95 ,   28.89 ,   29.36 ,   28.40 ,   28.66 ,       9393 ,     98
04/11/20 ,   28.71 ,   28.62 ,   29.43 ,   28.05 ,   29.43 ,       3079 ,    102
03/11/20 ,   29.27 ,   29.45 ,   29.67 ,   28.51 ,   28.51 ,      98256 ,    151
30/10/20 ,   27.96 ,   27.86 ,   28.51 ,   27.60 ,   28.51 ,      18178 ,    153
29/10/20 ,   28.04 ,   27.94 ,   29.08 ,   27.66 ,   29.08 ,      16881 ,    171
28/10/20 ,   28.24 ,   28.04 ,   28.53 ,   27.48 ,   28.53 ,      19765 ,     96
27/10/20 ,   28.52 ,   28.83 ,   29.67 ,   28.52 ,   29.67 ,      23770 ,    143
26/10/20 ,   29.45 ,   29.53 ,   30.34 ,   29.31 ,   30.34 ,      19292 ,    142
23/10/20 ,   30.29 ,   30.23 ,   30.45 ,   29.67 ,   29.67 ,      12538 ,    130
22/10/20 ,   30.04 ,   29.52 ,   30.04 ,   29.09 ,   29.67 ,      17196 ,    199
21/10/20 ,   29.24 ,   29.30 ,   29.55 ,   29.21 ,   29.43 ,       3867 ,     17
20/10/20 ,   29.31 ,   29.42 ,   29.72 ,   28.76 ,   28.76 ,       8394 ,     26
19/10/20 ,   29.43 ,   29.28 ,   29.61 ,   29.05 ,   29.61 ,      16634 ,     30
16/10/20 ,   29.59 ,   29.60 ,   29.90 ,   29.41 ,   29.90 ,       3666 ,     16
15/10/20 ,   29.74 ,   29.45 ,   29.78 ,   29.31 ,   29.78 ,       8524 ,     34
14/10/20 ,   30.13 ,   30.17 ,   30.51 ,   30.07 ,   30.46 ,      22316 ,     53
13/10/20 ,   31.87 ,   32.30 ,   32.67 ,   31.87 ,   32.67 ,        891 ,     12
09/10/20 ,   32.22 ,   32.33 ,   32.43 ,   32.05 ,   32.43 ,       1021 ,      8
08/10/20 ,   32.57 ,   32.38 ,   32.57 ,   32.03 ,   32.11 ,       1191 ,      4
07/10/20 ,   32.11 ,   32.00 ,   32.25 ,   31.54 ,   31.54 ,       8786 ,     23
06/10/20 ,   31.02 ,   31.38 ,   31.86 ,   31.02 ,   31.64 ,       6758 ,     18
05/10/20 ,   31.19 ,   31.44 ,   31.64 ,   31.19 ,   31.64 ,       1488 ,     12
02/10/20 ,   31.27 ,   31.19 ,   31.38 ,   30.09 ,   30.17 ,       4238 ,     18
01/10/20 ,   30.66 ,   30.50 ,   30.75 ,   30.27 ,   30.43 ,       7450 ,     15
30/09/20 ,   30.41 ,   30.57 ,   31.02 ,   30.14 ,   30.28 ,       9546 ,     15
29/09/20 ,   30.28 ,   30.21 ,   30.34 ,   30.11 ,   30.21 ,       2413 ,      9
28/09/20 ,   31.00 ,   31.18 ,   31.49 ,   30.22 ,   30.22 ,       6976 ,     14
25/09/20 ,   30.22 ,   30.15 ,   30.22 ,   29.99 ,   29.99 ,       2087 ,      4
24/09/20 ,   29.63 ,   29.48 ,   29.67 ,   29.21 ,   29.43 ,       8262 ,     11
23/09/20 ,   29.54 ,   29.58 ,   30.46 ,   29.43 ,   30.46 ,       2348 ,      9
22/09/20 ,   29.80 ,   29.71 ,   29.80 ,   29.67 ,   29.67 ,       1782 ,      3
21/09/20 ,   29.88 ,   29.91 ,   30.60 ,   29.56 ,   30.41 ,       9825 ,     17
18/09/20 ,   31.21 ,   30.80 ,   31.21 ,   30.65 ,   30.65 ,       2086 ,      9
17/09/20 ,   30.27 ,   30.55 ,   30.78 ,   30.27 ,   30.72 ,       2782 ,      6
16/09/20 ,   31.18 ,   30.95 ,   31.18 ,   30.41 ,   30.41 ,       8688 ,     15
15/09/20 ,   30.42 ,   30.29 ,   30.42 ,   30.12 ,   30.12 ,      11780 ,     21
14/09/20 ,   30.23 ,   30.19 ,   30.36 ,   29.90 ,   30.11 ,       3348 ,     10
11/09/20 ,   29.87 ,   29.46 ,   29.87 ,   28.97 ,   29.40 ,      45145 ,     12
10/09/20 ,   29.40 ,   29.84 ,   29.87 ,   29.21 ,   29.21 ,      37611 ,     12
09/09/20 ,   29.14 ,   28.99 ,   29.48 ,   28.76 ,   29.48 ,      35311 ,     28
08/09/20 ,   29.77 ,   29.56 ,   30.14 ,   29.26 ,   30.14 ,      40748 ,     25
04/09/20 ,   30.31 ,   30.11 ,   30.36 ,   29.95 ,   30.27 ,       5392 ,     12
03/09/20 ,   29.79 ,   29.93 ,   30.75 ,   29.67 ,   30.43 ,      17217 ,     29
02/09/20 ,   30.37 ,   30.27 ,   30.37 ,   29.67 ,   29.67 ,      38516 ,     39
01/09/20 ,   29.82 ,   29.70 ,   30.30 ,   29.43 ,   30.30 ,       3956 ,     25
31/08/20 ,   30.65 ,   30.41 ,   30.84 ,   30.36 ,   30.84 ,       9433 ,     18
28/08/20 ,   30.77 ,   30.73 ,   30.85 ,   30.68 ,   30.85 ,       2302 ,      9
27/08/20 ,   31.64 ,   31.37 ,   31.66 ,   30.84 ,   30.84 ,       2957 ,      9
26/08/20 ,   31.26 ,   31.27 ,   31.44 ,   31.11 ,   31.44 ,       1521 ,      7
25/08/20 ,   31.30 ,   31.30 ,   31.46 ,   31.12 ,   31.46 ,        391 ,      3
24/08/20 ,   31.49 ,   31.36 ,   31.49 ,   30.78 ,   30.78 ,       1826 ,     10
21/08/20 ,   30.58 ,   30.55 ,   30.65 ,   30.41 ,   30.65 ,       1999 ,      6
20/08/20 ,   30.47 ,   30.59 ,   30.96 ,   30.41 ,   30.96 ,       2999 ,      6
19/08/20 ,   30.66 ,   30.52 ,   30.66 ,   30.36 ,   30.36 ,      10869 ,      7
18/08/20 ,   30.33 ,   30.34 ,   30.74 ,   30.22 ,   30.74 ,       5390 ,     10
17/08/20 ,   31.12 ,   31.07 ,   31.40 ,   30.77 ,   31.29 ,      12777 ,     18
14/08/20 ,   31.63 ,   31.48 ,   31.78 ,   30.83 ,   30.90 ,      10442 ,     14
13/08/20 ,   30.90 ,   31.01 ,   31.49 ,   30.80 ,   31.49 ,       2868 ,     14
12/08/20 ,   31.69 ,   31.62 ,   32.67 ,   31.29 ,   32.58 ,       9613 ,     30
11/08/20 ,   31.46 ,   31.92 ,   32.45 ,   31.44 ,   31.44 ,       6262 ,     18
10/08/20 ,   31.22 ,   31.09 ,   31.32 ,   30.36 ,   31.29 ,       4737 ,     14
07/08/20 ,   31.29 ,   31.18 ,   31.29 ,   30.57 ,   30.57 ,      26732 ,     35
06/08/20 ,   29.67 ,   29.84 ,   30.17 ,   29.67 ,   30.17 ,       1260 ,      8
05/08/20 ,   29.75 ,   29.65 ,   29.81 ,   29.27 ,   29.27 ,       2877 ,      9
04/08/20 ,   29.44 ,   29.43 ,   29.53 ,   29.35 ,   29.44 ,        872 ,      6
03/08/20 ,   29.53 ,   29.86 ,   29.91 ,   29.30 ,   29.30 ,      18229 ,      8
31/07/20 ,   29.11 ,   29.01 ,   29.44 ,   28.77 ,   29.06 ,      23285 ,     33
30/07/20 ,   29.06 ,   29.23 ,   29.81 ,   29.01 ,   29.81 ,       9721 ,     43
29/07/20 ,   30.57 ,   29.77 ,   30.57 ,   29.58 ,   29.82 ,      10943 ,     21
28/07/20 ,   30.27 ,   30.35 ,   30.44 ,   30.24 ,   30.33 ,       5274 ,     13
27/07/20 ,   30.15 ,   30.09 ,   30.99 ,   30.02 ,   30.99 ,      11291 ,     16
24/07/20 ,   31.29 ,   31.71 ,   32.19 ,   31.29 ,   31.44 ,       2833 ,      8
23/07/20 ,   30.76 ,   30.91 ,   31.16 ,   30.76 ,   30.90 ,        871 ,      4
22/07/20 ,   30.77 ,   30.64 ,   30.77 ,   30.34 ,   30.76 ,      10504 ,     13
21/07/20 ,   31.23 ,   30.94 ,   31.23 ,   30.58 ,   30.58 ,       1960 ,      3
20/07/20 ,   30.23 ,   30.27 ,   30.40 ,   30.07 ,   30.33 ,       2441 ,     13
17/07/20 ,   30.92 ,   31.05 ,   31.19 ,   30.92 ,   31.19 ,        784 ,      4
16/07/20 ,   31.19 ,   31.61 ,   31.90 ,   30.99 ,   31.37 ,       5626 ,     17
15/07/20 ,   31.22 ,   30.95 ,   31.22 ,   30.47 ,   30.61 ,       1524 ,      9
14/07/20 ,   29.93 ,   29.79 ,   31.42 ,   29.35 ,   31.42 ,      14957 ,     51
13/07/20 ,   31.64 ,   31.61 ,   32.20 ,   31.04 ,   32.16 ,      13608 ,     22
10/07/20 ,   31.04 ,   30.56 ,   31.26 ,   29.58 ,   29.58 ,       4183 ,     20
09/07/20 ,   29.44 ,   29.37 ,   29.91 ,   29.12 ,   29.81 ,      12427 ,     76
08/07/20 ,   30.04 ,   29.80 ,   30.28 ,   29.59 ,   30.05 ,      14215 ,     51
07/07/20 ,   30.20 ,   30.34 ,   30.76 ,   30.15 ,   30.76 ,      22847 ,     61
06/07/20 ,   31.65 ,   31.22 ,   31.65 ,   30.63 ,   31.64 ,       9282 ,     36
03/07/20 ,   32.52 ,   32.45 ,   32.76 ,   31.36 ,   31.42 ,       4752 ,     14
02/07/20 ,   31.42 ,   31.26 ,   31.44 ,   31.16 ,   31.44 ,       1394 ,      9
01/07/20 ,   30.76 ,   31.12 ,   32.00 ,   30.63 ,   32.00 ,      13031 ,     37
30/06/20 ,   32.00 ,   31.92 ,   32.38 ,   31.64 ,   31.64 ,       2180 ,      8
29/06/20 ,   31.87 ,   31.97 ,   32.16 ,   31.64 ,   31.90 ,       1002 ,      6
26/06/20 ,   31.90 ,   32.18 ,   32.58 ,   31.90 ,   32.58 ,       2876 ,      9
25/06/20 ,   32.43 ,   32.28 ,   32.82 ,   31.42 ,   31.42 ,       2092 ,      8
24/06/20 ,   32.12 ,   31.97 ,   32.16 ,   31.76 ,   32.16 ,      12512 ,     21
23/06/20 ,   32.14 ,   32.55 ,   32.81 ,   32.14 ,   32.81 ,      26369 ,     32
22/06/20 ,   33.29 ,   32.75 ,   33.29 ,   32.30 ,   32.58 ,      19565 ,     25
19/06/20 ,   33.62 ,   33.93 ,   34.27 ,   33.38 ,   34.27 ,       3097 ,      8
18/06/20 ,   34.14 ,   33.85 ,   34.14 ,   33.19 ,   33.19 ,       4098 ,      7
17/06/20 ,   33.09 ,   33.34 ,   34.66 ,   33.09 ,   34.66 ,      14849 ,     27
16/06/20 ,   34.02 ,   34.08 ,   34.38 ,   33.50 ,   34.30 ,       5276 ,      8
15/06/20 ,   33.29 ,   32.19 ,   33.29 ,   31.87 ,   31.87 ,      18959 ,     36
12/06/20 ,   32.16 ,   32.18 ,   33.28 ,   31.90 ,   33.28 ,      47679 ,     77
10/06/20 ,   33.53 ,   34.14 ,   36.27 ,   33.53 ,   36.27 ,      15259 ,     51
09/06/20 ,   36.56 ,   36.28 ,   37.00 ,   35.75 ,   36.36 ,       5314 ,     21
08/06/20 ,   37.25 ,   37.35 ,   37.74 ,   37.05 ,   37.61 ,      11294 ,     27
05/06/20 ,   35.92 ,   36.54 ,   38.21 ,   35.92 ,   37.71 ,      15911 ,     27
04/06/20 ,   35.27 ,   34.93 ,   35.46 ,   34.27 ,   34.48 ,       8024 ,     19
03/06/20 ,   33.72 ,   33.50 ,   33.90 ,   33.10 ,   33.39 ,       6842 ,     13
02/06/20 ,   32.72 ,   33.17 ,   33.62 ,   32.58 ,   33.50 ,      12810 ,     23
01/06/20 ,   33.59 ,   33.85 ,   34.07 ,   33.34 ,   33.34 ,       9463 ,     11
29/05/20 ,   32.81 ,   32.90 ,   33.09 ,   32.58 ,   33.09 ,       5011 ,      9
28/05/20 ,   33.65 ,   33.91 ,   34.52 ,   33.65 ,   34.52 ,       3183 ,      9
27/05/20 ,   33.61 ,   33.50 ,   33.93 ,   33.24 ,   33.29 ,       6666 ,     13
26/05/20 ,   32.38 ,   31.77 ,   32.58 ,   31.07 ,   31.21 ,       3401 ,     13
25/05/20 ,   32.11 ,   31.79 ,   32.11 ,   31.16 ,   32.11 ,       4272 ,     14
22/05/20 ,   31.05 ,   31.02 ,   31.30 ,   30.93 ,   31.30 ,       8018 ,     13
21/05/20 ,   31.30 ,   31.55 ,   31.79 ,   31.30 ,   31.64 ,       5583 ,     11
20/05/20 ,   32.07 ,   32.01 ,   32.11 ,   31.83 ,   32.04 ,       4578 ,      7
19/05/20 ,   32.19 ,   32.63 ,   33.72 ,   32.11 ,   33.72 ,       4925 ,     15
18/05/20 ,   33.70 ,   33.21 ,   33.70 ,   32.53 ,   32.81 ,       2614 ,      6
15/05/20 ,   31.12 ,   31.15 ,   31.54 ,   30.99 ,   31.54 ,        435 ,      7
14/05/20 ,   32.05 ,   31.73 ,   32.70 ,   30.28 ,   30.28 ,       4926 ,     11
13/05/20 ,   30.28 ,   30.57 ,   32.11 ,   30.10 ,   32.11 ,      25105 ,     58
12/05/20 ,   33.02 ,   32.80 ,   33.45 ,   32.48 ,   33.45 ,       7147 ,     11
11/05/20 ,   33.45 ,   33.41 ,   33.90 ,   32.95 ,   33.90 ,      13290 ,     20
08/05/20 ,   33.90 ,   33.93 ,   34.43 ,   33.67 ,   34.43 ,       4317 ,     11
07/05/20 ,   34.17 ,   34.75 ,   34.99 ,   34.17 ,   34.62 ,       8330 ,     14
06/05/20 ,   33.54 ,   33.28 ,   33.61 ,   32.85 ,   33.61 ,       9706 ,     21
05/05/20 ,   33.61 ,   33.78 ,   33.78 ,   33.61 ,   33.78 ,       7153 ,      5
04/05/20 ,   34.17 ,   34.21 ,   34.40 ,   33.92 ,   33.92 ,       1545 ,      4
30/04/20 ,   35.93 ,   36.08 ,   36.37 ,   35.55 ,   35.78 ,      13901 ,     13
29/04/20 ,   36.81 ,   37.18 ,   37.41 ,   36.81 ,   37.41 ,       8788 ,     11
28/04/20 ,   36.39 ,   36.61 ,   36.83 ,   36.35 ,   36.35 ,      14970 ,     19
27/04/20 ,   36.85 ,   36.52 ,   36.85 ,   35.19 ,   35.19 ,       2251 ,     11
24/04/20 ,   35.26 ,   34.86 ,   35.26 ,   33.82 ,   34.15 ,       3356 ,     10
23/04/20 ,   33.45 ,   33.40 ,   33.57 ,   32.85 ,   33.13 ,      15006 ,     11
22/04/20 ,   33.25 ,   33.13 ,   33.61 ,   32.80 ,   33.61 ,      20999 ,     18
20/04/20 ,   33.39 ,   33.46 ,   34.07 ,   32.95 ,   32.95 ,       2073 ,      7
17/04/20 ,   33.77 ,   33.75 ,   33.82 ,   33.52 ,   33.82 ,       2473 ,      4
16/04/20 ,   32.10 ,   32.54 ,   33.52 ,   31.90 ,   33.52 ,       3355 ,     16
15/04/20 ,   33.87 ,   34.01 ,   34.36 ,   33.78 ,   34.36 ,       3401 ,     17
14/04/20 ,   35.57 ,   35.91 ,   37.59 ,   35.17 ,   37.41 ,       5032 ,     15
13/04/20 ,   37.55 ,   37.47 ,   37.55 ,   37.13 ,   37.13 ,       1280 ,      3
09/04/20 ,   38.69 ,   38.34 ,   38.73 ,   38.00 ,   38.00 ,       3974 ,     10
08/04/20 ,   35.37 ,   35.21 ,   35.37 ,   34.36 ,   34.40 ,       3137 ,      9
07/04/20 ,   34.81 ,   34.68 ,   36.26 ,   34.15 ,   36.26 ,       9187 ,     15
06/04/20 ,   34.19 ,   33.32 ,   34.19 ,   32.85 ,   33.05 ,       2867 ,      5
03/04/20 ,   31.55 ,   31.65 ,   32.66 ,   31.45 ,   32.66 ,       2871 ,      9
02/04/20 ,   32.16 ,   32.30 ,   32.50 ,   32.16 ,   32.30 ,        573 ,      4
01/04/20 ,   31.74 ,   31.61 ,   31.74 ,   31.53 ,   31.53 ,        618 ,      4
31/03/20 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,        529 ,      1
30/03/20 ,   34.80 ,   34.78 ,   34.80 ,   33.95 ,   33.95 ,       4504 ,      4
27/03/20 ,   35.44 ,   34.75 ,   35.44 ,   33.95 ,   33.95 ,       1678 ,      3
26/03/20 ,   35.17 ,   34.00 ,   35.17 ,   33.18 ,   33.18 ,       3843 ,     12
25/03/20 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,   33.36 ,       2778 ,      3
24/03/20 ,   32.85 ,   32.50 ,   32.85 ,   31.99 ,   31.99 ,      24992 ,     20
23/03/20 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,        441 ,      1
20/03/20 ,   30.11 ,   30.16 ,   31.34 ,   30.00 ,   31.33 ,      43236 ,     14
19/03/20 ,   32.20 ,   32.18 ,   32.66 ,   31.44 ,   31.44 ,       7283 ,     14
18/03/20 ,   32.14 ,   32.09 ,   32.53 ,   31.73 ,   32.53 ,      10949 ,      9
17/03/20 ,   32.53 ,   33.04 ,   33.72 ,   32.53 ,   33.72 ,      35466 ,      8
16/03/20 ,   31.65 ,   31.73 ,   31.85 ,   31.65 ,   31.85 ,       2473 ,      6
13/03/20 ,   33.53 ,   31.46 ,   33.53 ,   30.24 ,   30.70 ,      13520 ,      9
12/03/20 ,   30.11 ,   31.63 ,   32.95 ,   30.11 ,   32.95 ,       5830 ,     18
11/03/20 ,   35.22 ,   35.22 ,   35.55 ,   35.22 ,   35.55 ,       2695 ,      2
10/03/20 ,   36.46 ,   36.45 ,   36.56 ,   34.65 ,   35.83 ,      21014 ,     12
09/03/20 ,   35.83 ,   36.35 ,   36.49 ,   35.83 ,   36.26 ,        882 ,      6
06/03/20 ,   39.21 ,   39.16 ,   39.28 ,   38.96 ,   39.28 ,       2472 ,      8
05/03/20 ,   40.31 ,   41.08 ,   43.03 ,   40.31 ,   43.03 ,      17528 ,      4
04/03/20 ,   43.10 ,   42.44 ,   43.10 ,   41.65 ,   41.65 ,       1324 ,      4
03/03/20 ,   41.63 ,   41.82 ,   43.30 ,   41.29 ,   43.23 ,      30954 ,     41
02/03/20 ,   42.49 ,   42.06 ,   42.49 ,   40.52 ,   41.52 ,       8346 ,     13
28/02/20 ,   40.33 ,   41.10 ,   41.82 ,   40.33 ,   41.77 ,       2692 ,     12
27/02/20 ,   43.01 ,   43.95 ,   44.72 ,   43.01 ,   44.06 ,       6710 ,      9
26/02/20 ,   44.84 ,   44.87 ,   45.16 ,   44.72 ,   45.16 ,       3489 ,     11
21/02/20 ,   47.62 ,   47.48 ,   47.62 ,   47.15 ,   47.29 ,       5871 ,      4
20/02/20 ,   47.29 ,   46.93 ,   47.29 ,   46.65 ,   46.65 ,      12450 ,     10
19/02/20 ,   46.72 ,   46.69 ,   46.81 ,   46.65 ,   46.65 ,       7682 ,      6
18/02/20 ,   46.61 ,   46.37 ,   46.61 ,   46.20 ,   46.26 ,       7065 ,      4
17/02/20 ,   47.76 ,   47.76 ,   47.76 ,   47.76 ,   47.76 ,       3091 ,      1
14/02/20 ,   47.14 ,   47.05 ,   47.14 ,   46.72 ,   46.72 ,       3531 ,      2
13/02/20 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,   47.70 ,       2649 ,      1
12/02/20 ,   47.41 ,   47.38 ,   47.41 ,   47.34 ,   47.34 ,       5298 ,      2
11/02/20 ,   47.31 ,   47.24 ,   47.31 ,   47.02 ,   47.02 ,      17223 ,      6
10/02/20 ,   47.02 ,   46.88 ,   47.02 ,   46.80 ,   46.80 ,       9271 ,      9
07/02/20 ,   47.05 ,   46.92 ,   47.05 ,   46.83 ,   46.83 ,       6622 ,      4
06/02/20 ,   46.83 ,   46.61 ,   46.83 ,   46.28 ,   46.59 ,       5297 ,      5
05/02/20 ,   46.26 ,   46.26 ,   46.26 ,   46.26 ,   46.26 ,       1333 ,      1
04/02/20 ,   45.71 ,   45.71 ,   45.71 ,   45.71 ,   45.71 ,        444 ,      1
03/02/20 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,   45.24 ,       4000 ,      1
31/01/20 ,   45.39 ,   45.31 ,   45.39 ,   45.21 ,   45.21 ,        888 ,      2
30/01/20 ,   45.44 ,   45.44 ,   45.44 ,   45.44 ,   45.44 ,        444 ,      1
28/01/20 ,   44.65 ,   44.65 ,   44.65 ,   44.65 ,   44.65 ,       4447 ,      1
24/01/20 ,   44.31 ,   44.78 ,   45.33 ,   44.31 ,   45.33 ,       4891 ,      4
23/01/20 ,   45.39 ,   45.46 ,   45.57 ,   45.36 ,   45.36 ,       2222 ,      4
22/01/20 ,   45.92 ,   45.95 ,   45.99 ,   45.80 ,   45.80 ,       6225 ,      3
21/01/20 ,   47.08 ,   47.08 ,   47.08 ,   47.08 ,   47.08 ,        444 ,      1
17/01/20 ,   46.20 ,   46.17 ,   46.20 ,   46.16 ,   46.16 ,       3557 ,      2
16/01/20 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,   46.55 ,        444 ,      1
15/01/20 ,   45.44 ,   45.49 ,   45.51 ,   45.42 ,   45.42 ,       2666 ,      3
14/01/20 ,   45.92 ,   46.29 ,   47.25 ,   45.92 ,   47.25 ,       2222 ,      3
13/01/20 ,   48.76 ,   48.80 ,   48.91 ,   48.66 ,   48.66 ,       4002 ,      5
10/01/20 ,   48.71 ,   48.76 ,   48.79 ,   48.71 ,   48.79 ,       2667 ,      2
09/01/20 ,   48.31 ,   48.31 ,   48.31 ,   48.31 ,   48.31 ,        444 ,      1
08/01/20 ,   48.57 ,   48.79 ,   48.80 ,   48.57 ,   48.72 ,      13783 ,      3
07/01/20 ,   48.52 ,   48.49 ,   48.52 ,   48.42 ,   48.42 ,       1333 ,      3
06/01/20 ,   48.64 ,   48.62 ,   48.72 ,   48.59 ,   48.72 ,       2666 ,      3
03/01/20 ,   48.50 ,   48.53 ,   48.69 ,   48.36 ,   48.48 ,      15557 ,      6
02/01/20 ,   48.75 ,   48.70 ,   48.75 ,   48.69 ,   48.69 ,       2667 ,      2
30/12/19 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,   48.57 ,        888 ,      1
27/12/19 ,   49.28 ,   49.28 ,   49.28 ,   49.28 ,   49.28 ,       1778 ,      1
26/12/19 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        889 ,      1
23/12/19 ,   49.71 ,   49.69 ,   49.71 ,   49.69 ,   49.69 ,       5335 ,      2
18/12/19 ,   49.37 ,   49.46 ,   49.56 ,   49.37 ,   49.56 ,        889 ,      2
17/12/19 ,   49.47 ,   49.71 ,   50.06 ,   49.47 ,   50.06 ,      13339 ,      3
16/12/19 ,   50.13 ,   50.12 ,   50.13 ,   49.92 ,   49.92 ,      10671 ,      2
13/12/19 ,   49.98 ,   49.67 ,   49.98 ,   49.66 ,   49.66 ,      14228 ,      2
12/12/19 ,   50.41 ,   49.76 ,   50.41 ,   49.65 ,   49.65 ,       8003 ,      3
11/12/19 ,   49.56 ,   49.46 ,   50.17 ,   49.36 ,   50.17 ,       8002 ,      3
10/12/19 ,   50.10 ,   50.13 ,   50.15 ,   50.10 ,   50.15 ,       1778 ,      4
09/12/19 ,   50.63 ,   50.67 ,   50.71 ,   50.63 ,   50.71 ,        888 ,      2
06/12/19 ,   50.91 ,   51.02 ,   51.08 ,   50.91 ,   51.08 ,       1333 ,      2
04/12/19 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,       1777 ,      2
03/12/19 ,   49.56 ,   49.53 ,   49.56 ,   49.48 ,   49.48 ,       4445 ,      5
02/12/19 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,   51.42 ,       9784 ,      2
28/11/19 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,   52.31 ,        444 ,      1
27/11/19 ,   52.31 ,   52.17 ,   52.31 ,   51.83 ,   52.29 ,       1778 ,      4
26/11/19 ,   51.66 ,   51.66 ,   51.66 ,   51.66 ,   51.66 ,        889 ,      1
25/11/19 ,   51.37 ,   51.37 ,   51.37 ,   51.37 ,   51.37 ,        444 ,      1
22/11/19 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,   51.33 ,        444 ,      1
21/11/19 ,   50.83 ,   50.95 ,   51.11 ,   50.83 ,   51.11 ,       4443 ,      3
18/11/19 ,   50.97 ,   50.97 ,   50.97 ,   50.97 ,   50.97 ,       1777 ,      3
12/11/19 ,   51.05 ,   50.98 ,   51.19 ,   50.85 ,   51.19 ,       1777 ,      3
11/11/19 ,   50.67 ,   50.39 ,   50.67 ,   50.17 ,   50.45 ,       2222 ,      4
08/11/19 ,   50.92 ,   50.92 ,   50.92 ,   50.92 ,   50.92 ,        444 ,      1
07/11/19 ,   49.60 ,   49.76 ,   50.06 ,   49.60 ,   49.95 ,       2668 ,      4
06/11/19 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,   48.71 ,        447 ,      1
04/11/19 ,   47.04 ,   46.94 ,   47.04 ,   46.81 ,   46.81 ,       1341 ,      3
01/11/19 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,       1342 ,      1
31/10/19 ,   46.41 ,   46.41 ,   46.41 ,   46.41 ,   46.41 ,       3580 ,      1
30/10/19 ,   46.15 ,   46.42 ,   46.71 ,   46.15 ,   46.71 ,        895 ,      2
28/10/19 ,   46.31 ,   46.31 ,   46.31 ,   46.31 ,   46.31 ,        894 ,      2
25/10/19 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,       3131 ,      1
24/10/19 ,   45.95 ,   45.92 ,   45.95 ,   45.85 ,   45.85 ,       1790 ,      2
23/10/19 ,   45.62 ,   45.86 ,   45.95 ,   45.62 ,   45.95 ,       5817 ,      4
22/10/19 ,   45.91 ,   46.02 ,   46.14 ,   45.91 ,   46.14 ,        895 ,      2
21/10/19 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,        447 ,      1
18/10/19 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,        447 ,      1
15/10/19 ,   46.44 ,   46.97 ,   47.48 ,   46.44 ,   47.48 ,        894 ,      2
14/10/19 ,   45.73 ,   45.58 ,   45.73 ,   45.38 ,   45.38 ,        894 ,      2
09/10/19 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,      12521 ,      1
04/10/19 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,   44.45 ,        447 ,      1
03/10/19 ,   44.04 ,   44.10 ,   44.16 ,   44.04 ,   44.16 ,       2237 ,      4
02/10/19 ,   44.79 ,   45.05 ,   45.30 ,   44.79 ,   45.30 ,        894 ,      2
01/10/19 ,   45.88 ,   45.88 ,   45.88 ,   45.88 ,   45.88 ,       4474 ,      1
25/09/19 ,   45.64 ,   45.93 ,   45.93 ,   45.64 ,   45.93 ,      75628 ,      2
20/09/19 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,        447 ,      1
16/09/19 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,        447 ,      1
12/09/19 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,        894 ,      1
10/09/19 ,   44.36 ,   44.36 ,   44.36 ,   44.36 ,   44.36 ,        447 ,      1
06/09/19 ,   42.79 ,   42.96 ,   43.14 ,   42.79 ,   43.14 ,        894 ,      2
04/09/19 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,        447 ,      1
03/09/19 ,   42.98 ,   43.00 ,   43.00 ,   42.90 ,   42.90 ,      30871 ,      3
30/08/19 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,        447 ,      1
29/08/19 ,   43.02 ,   42.96 ,   43.02 ,   42.85 ,   42.85 ,       3132 ,      5
27/08/19 ,   41.25 ,   41.25 ,   41.25 ,   41.25 ,   41.25 ,       1342 ,      2
26/08/19 ,   41.70 ,   41.70 ,   41.70 ,   41.70 ,   41.70 ,       4472 ,      9
23/08/19 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,   41.24 ,       1342 ,      1
21/08/19 ,   40.32 ,   40.41 ,   40.54 ,   40.32 ,   40.54 ,       2685 ,      3
20/08/19 ,   40.32 ,   40.38 ,   40.39 ,   40.32 ,   40.39 ,       3581 ,      2
19/08/19 ,   41.18 ,   40.71 ,   41.18 ,   39.64 ,   39.64 ,       5818 ,      6
16/08/19 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,        447 ,      1
15/08/19 ,   38.82 ,   39.24 ,   39.61 ,   38.82 ,   39.61 ,       2236 ,      5
14/08/19 ,   39.80 ,   39.91 ,   40.05 ,   39.80 ,   39.80 ,       1789 ,      3
13/08/19 ,   40.58 ,   40.69 ,   40.88 ,   40.58 ,   40.88 ,       7608 ,      6
12/08/19 ,   40.62 ,   40.72 ,   40.86 ,   40.62 ,   40.78 ,       4475 ,      8
09/08/19 ,   40.78 ,   40.60 ,   40.99 ,   40.52 ,   40.68 ,       4923 ,      7
07/08/19 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,        901 ,      2
06/08/19 ,   41.09 ,   40.75 ,   41.09 ,   40.26 ,   40.26 ,       1351 ,      3
05/08/19 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,   40.38 ,       4056 ,      3
02/08/19 ,   40.77 ,   40.54 ,   40.77 ,   40.29 ,   40.29 ,       2704 ,      5
01/08/19 ,   39.11 ,   40.11 ,   40.89 ,   39.11 ,   40.89 ,       1802 ,      4
30/07/19 ,   40.72 ,   40.49 ,   40.72 ,   40.47 ,   40.47 ,       4957 ,      4
29/07/19 ,   40.73 ,   40.73 ,   40.73 ,   40.73 ,   40.73 ,        450 ,      1
26/07/19 ,   41.17 ,   41.20 ,   41.29 ,   41.12 ,   41.12 ,       3153 ,      3
25/07/19 ,   40.27 ,   40.59 ,   40.81 ,   40.27 ,   40.81 ,       1352 ,      3
24/07/19 ,   40.48 ,   40.46 ,   40.48 ,   40.21 ,   40.21 ,       4957 ,      3
23/07/19 ,   38.96 ,   38.65 ,   38.96 ,   38.44 ,   38.44 ,       9461 ,      4
22/07/19 ,   38.45 ,   38.45 ,   38.45 ,   38.45 ,   38.45 ,        450 ,      1
19/07/19 ,   38.26 ,   38.25 ,   38.26 ,   38.25 ,   38.25 ,        901 ,      2
18/07/19 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,        450 ,      1
17/07/19 ,   37.80 ,   38.20 ,   38.25 ,   37.80 ,   38.20 ,       4054 ,      4
16/07/19 ,   38.00 ,   37.95 ,   38.00 ,   37.87 ,   37.87 ,       1802 ,      3
15/07/19 ,   38.76 ,   38.99 ,   39.16 ,   38.76 ,   39.01 ,       2251 ,      4
12/07/19 ,   39.22 ,   39.42 ,   39.61 ,   39.22 ,   39.53 ,       5403 ,      4
11/07/19 ,   39.81 ,   39.56 ,   39.81 ,   39.45 ,   39.53 ,       5403 ,      4
10/07/19 ,   39.48 ,   39.71 ,   39.83 ,   39.48 ,   39.83 ,       1351 ,      2
08/07/19 ,   40.19 ,   40.38 ,   40.49 ,   40.19 ,   40.48 ,       1352 ,      3
05/07/19 ,   40.29 ,   40.72 ,   40.95 ,   40.29 ,   40.95 ,       1351 ,      2
04/07/19 ,   39.93 ,   39.93 ,   39.93 ,   39.93 ,   39.93 ,        450 ,      1
02/07/19 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,        450 ,      1
01/07/19 ,   40.48 ,   40.51 ,   40.65 ,   40.48 ,   40.65 ,       1802 ,      2
28/06/19 ,   40.15 ,   40.42 ,   40.48 ,   40.15 ,   40.48 ,       3155 ,      3
27/06/19 ,   39.26 ,   39.52 ,   39.56 ,   39.26 ,   39.56 ,       2701 ,      2
25/06/19 ,   39.46 ,   39.46 ,   39.46 ,   39.46 ,   39.46 ,        450 ,      1
24/06/19 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,        450 ,      1
21/06/19 ,   39.09 ,   39.28 ,   39.37 ,   39.09 ,   39.37 ,       4504 ,      3
19/06/19 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,   38.96 ,        450 ,      1
18/06/19 ,   39.11 ,   39.09 ,   39.11 ,   38.80 ,   38.89 ,      40528 ,      3
17/06/19 ,   39.39 ,   39.39 ,   39.39 ,   39.39 ,   39.39 ,        450 ,      1
14/06/19 ,   39.08 ,   39.08 ,   39.08 ,   39.08 ,   39.08 ,       3602 ,      2
13/06/19 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,        450 ,      1
11/06/19 ,   39.37 ,   39.77 ,   40.15 ,   39.37 ,   40.15 ,        900 ,      2
10/06/19 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,   40.15 ,        450 ,      1
07/06/19 ,   39.13 ,   39.25 ,   39.37 ,   39.13 ,   39.37 ,        900 ,      2
06/06/19 ,   39.35 ,   39.30 ,   39.35 ,   39.30 ,   39.30 ,       6305 ,      3
05/06/19 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,        900 ,      1
04/06/19 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,   39.07 ,        450 ,      1
03/06/19 ,   38.16 ,   38.57 ,   38.80 ,   38.16 ,   38.80 ,       1351 ,      2
31/05/19 ,   38.85 ,   38.85 ,   38.85 ,   38.85 ,   38.85 ,        900 ,      1
29/05/19 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,   40.21 ,        901 ,      1
28/05/19 ,   40.84 ,   41.27 ,   41.41 ,   40.84 ,   41.41 ,       3603 ,      3
27/05/19 ,   41.49 ,   41.49 ,   41.49 ,   41.49 ,   41.49 ,       1350 ,      1
24/05/19 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,   41.07 ,        450 ,      1
23/05/19 ,   41.04 ,   41.12 ,   41.38 ,   41.04 ,   41.38 ,       1801 ,      2
22/05/19 ,   41.54 ,   41.54 ,   41.54 ,   41.54 ,   41.54 ,        450 ,      1
21/05/19 ,   41.79 ,   41.79 ,   41.79 ,   41.79 ,   41.79 ,        450 ,      1
20/05/19 ,   41.50 ,   41.63 ,   41.80 ,   41.48 ,   41.48 ,       1801 ,      3
17/05/19 ,   41.86 ,   41.99 ,   42.04 ,   41.86 ,   42.04 ,       2702 ,      2
16/05/19 ,   41.19 ,   41.19 ,   41.19 ,   41.19 ,   41.19 ,        450 ,      1
15/05/19 ,   40.89 ,   40.89 ,   40.89 ,   40.89 ,   40.89 ,        901 ,      1
14/05/19 ,   41.65 ,   41.65 ,   41.65 ,   41.65 ,   41.65 ,       4504 ,      1
13/05/19 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,        900 ,      1
10/05/19 ,   41.90 ,   41.90 ,   41.90 ,   41.90 ,   41.90 ,       4503 ,      5
09/05/19 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,        450 ,      1
08/05/19 ,   40.72 ,   40.72 ,   40.72 ,   40.72 ,   40.72 ,        450 ,      1
07/05/19 ,   41.45 ,   42.28 ,   42.72 ,   41.45 ,   42.72 ,       1360 ,      2
06/05/19 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,        906 ,      1
03/05/19 ,   42.42 ,   42.32 ,   42.42 ,   42.23 ,   42.23 ,        906 ,      2
02/05/19 ,   42.22 ,   42.24 ,   42.27 ,   42.14 ,   42.14 ,      19045 ,      3
30/04/19 ,   41.93 ,   42.22 ,   42.36 ,   41.93 ,   42.36 ,       1360 ,      2
29/04/19 ,   42.18 ,   42.80 ,   42.83 ,   42.18 ,   42.83 ,      11792 ,      3
26/04/19 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,        906 ,      2
25/04/19 ,   41.63 ,   41.76 ,   42.00 ,   41.63 ,   42.00 ,       1359 ,      2
24/04/19 ,   42.01 ,   41.02 ,   42.01 ,   40.49 ,   40.49 ,       1359 ,      2
23/04/19 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,        453 ,      1
22/04/19 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,   41.09 ,        906 ,      1
18/04/19 ,   41.38 ,   41.41 ,   41.43 ,   41.38 ,   41.41 ,       1812 ,      3
17/04/19 ,   41.41 ,   41.41 ,   41.41 ,   41.41 ,   41.41 ,       1359 ,      2
15/04/19 ,   39.96 ,   39.95 ,   39.96 ,   39.92 ,   39.92 ,       1813 ,      2
10/04/19 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,        906 ,      1
08/04/19 ,   41.62 ,   41.62 ,   41.62 ,   41.62 ,   41.62 ,        906 ,      1
04/04/19 ,   41.95 ,   42.54 ,   42.66 ,   41.95 ,   42.66 ,       2720 ,      2
03/04/19 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,   41.84 ,        453 ,      1
02/04/19 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,       1360 ,      1
01/04/19 ,   41.86 ,   41.47 ,   41.86 ,   41.43 ,   41.43 ,       6797 ,      2
29/03/19 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,   41.74 ,        453 ,      1
28/03/19 ,   41.83 ,   41.83 ,   41.83 ,   41.83 ,   41.83 ,       1359 ,      1
27/03/19 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,       2720 ,      1
26/03/19 ,   41.15 ,   41.13 ,   41.15 ,   40.98 ,   40.98 ,       3625 ,      2
25/03/19 ,   41.08 ,   41.14 ,   41.19 ,   41.08 ,   41.19 ,        906 ,      2
22/03/19 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,       1360 ,      1
21/03/19 ,   41.21 ,   41.21 ,   41.21 ,   41.21 ,   41.21 ,       4531 ,     10
19/03/19 ,   43.02 ,   43.02 ,   43.02 ,   43.02 ,   43.02 ,        453 ,      1
18/03/19 ,   43.23 ,   43.57 ,   43.68 ,   43.23 ,   43.68 ,       1812 ,      2
15/03/19 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,   42.68 ,      11786 ,      1
12/03/19 ,   41.87 ,   41.87 ,   41.87 ,   41.87 ,   41.87 ,        453 ,      1
08/03/19 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,        453 ,      1
07/03/19 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,   42.49 ,        453 ,      1
06/03/19 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,        453 ,      1
01/03/19 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,   41.68 ,        453 ,      1
27/02/19 ,   41.04 ,   41.04 ,   41.04 ,   41.04 ,   41.04 ,       9970 ,      1
26/02/19 ,   40.96 ,   40.96 ,   40.96 ,   40.96 ,   40.96 ,        453 ,      1
25/02/19 ,   40.95 ,   40.95 ,   40.95 ,   40.95 ,   40.95 ,        453 ,      1
22/02/19 ,   40.52 ,   40.52 ,   40.52 ,   40.52 ,   40.52 ,      22230 ,      1
21/02/19 ,   41.05 ,   40.74 ,   41.05 ,   40.72 ,   40.72 ,       5895 ,      2
19/02/19 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,   40.46 ,        453 ,      1
15/02/19 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,   40.26 ,       1360 ,      1
14/02/19 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,        453 ,      1
12/02/19 ,   40.17 ,   40.17 ,   40.17 ,   40.17 ,   40.17 ,        453 ,      1
11/02/19 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,   39.14 ,        906 ,      1
07/02/19 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,        453 ,      1
06/02/19 ,   40.11 ,   40.11 ,   40.11 ,   40.11 ,   40.11 ,        453 ,      1
05/02/19 ,   39.68 ,   39.80 ,   40.12 ,   39.68 ,   40.12 ,       2265 ,      4
04/02/19 ,   39.61 ,   39.56 ,   39.61 ,   39.54 ,   39.54 ,       1812 ,      2
01/02/19 ,   39.34 ,   39.34 ,   39.34 ,   39.34 ,   39.34 ,        453 ,      1
30/01/19 ,   40.94 ,   40.94 ,   40.94 ,   40.94 ,   40.94 ,        453 ,      1
29/01/19 ,   40.62 ,   40.56 ,   40.62 ,   40.54 ,   40.55 ,       2281 ,      3
28/01/19 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,   40.84 ,        456 ,      1
24/01/19 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,       2280 ,      1
23/01/19 ,   41.17 ,   41.17 ,   41.17 ,   41.17 ,   41.17 ,        455 ,      1
22/01/19 ,   41.45 ,   41.55 ,   41.56 ,   41.45 ,   41.56 ,       5471 ,      2
21/01/19 ,   41.05 ,   41.05 ,   41.05 ,   41.05 ,   41.05 ,        912 ,      1
18/01/19 ,   41.08 ,   40.97 ,   41.08 ,   40.85 ,   40.85 ,        911 ,      2
16/01/19 ,   40.02 ,   40.02 ,   40.02 ,   40.02 ,   40.02 ,        912 ,      1
15/01/19 ,   38.94 ,   38.94 ,   38.94 ,   38.94 ,   38.94 ,       3192 ,      7
14/01/19 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,        455 ,      1
11/01/19 ,   38.89 ,   38.82 ,   38.89 ,   38.80 ,   38.80 ,       1368 ,      2
10/01/19 ,   38.88 ,   38.88 ,   38.88 ,   38.88 ,   38.88 ,        912 ,      1
09/01/19 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,   38.55 ,        456 ,      1
08/01/19 ,   38.39 ,   38.59 ,   39.07 ,   38.39 ,   38.53 ,       2737 ,      3
07/01/19 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,        911 ,      1
04/01/19 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,        456 ,      1
28/12/18 ,   39.26 ,   39.26 ,   39.26 ,   39.26 ,   39.26 ,        911 ,      2
21/12/18 ,   38.80 ,   39.36 ,   39.47 ,   38.80 ,   39.47 ,       5470 ,      2
20/12/18 ,   39.11 ,   39.13 ,   39.15 ,   38.80 ,   39.15 ,       7750 ,      3
17/12/18 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,   39.84 ,        455 ,      1
14/12/18 ,   39.70 ,   40.11 ,   40.23 ,   39.70 ,   40.23 ,       1824 ,      2
13/12/18 ,   39.85 ,   39.85 ,   39.85 ,   39.85 ,   39.85 ,       1368 ,      1
12/12/18 ,   40.26 ,   40.21 ,   40.26 ,   40.17 ,   40.18 ,       1368 ,      3
04/12/18 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,        456 ,      1
03/12/18 ,   45.64 ,   45.64 ,   45.64 ,   45.64 ,   45.64 ,      20517 ,      1
30/11/18 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,   45.65 ,       1367 ,      1
27/11/18 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,   44.90 ,        456 ,      1
26/11/18 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,        455 ,      1
23/11/18 ,   43.41 ,   43.74 ,   43.94 ,   43.41 ,   43.94 ,       2279 ,      3
22/11/18 ,   43.42 ,   43.42 ,   43.42 ,   43.42 ,   43.42 ,        455 ,      1
13/11/18 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,        456 ,      1
12/11/18 ,   43.37 ,   43.82 ,   43.89 ,   43.37 ,   43.89 ,       3191 ,      2
09/11/18 ,   43.62 ,   43.62 ,   43.62 ,   43.62 ,   43.62 ,        455 ,      1
07/11/18 ,   43.84 ,   43.84 ,   43.84 ,   43.84 ,   43.84 ,        456 ,      1
06/11/18 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,   42.76 ,        917 ,      1
01/11/18 ,   43.40 ,   43.52 ,   43.63 ,   43.40 ,   43.63 ,        916 ,      2
31/10/18 ,   43.16 ,   43.16 ,   43.16 ,   43.16 ,   43.16 ,        458 ,      1
30/10/18 ,   42.38 ,   42.15 ,   42.38 ,   41.80 ,   41.80 ,       3668 ,      2
29/10/18 ,   41.98 ,   41.88 ,   42.00 ,   40.97 ,   40.97 ,       4125 ,      3
26/10/18 ,   40.97 ,   40.66 ,   40.97 ,   40.54 ,   40.54 ,       6422 ,      5
24/10/18 ,   41.05 ,   41.21 ,   41.38 ,   41.05 ,   41.38 ,        916 ,      2
23/10/18 ,   42.23 ,   42.04 ,   42.23 ,   41.64 ,   41.64 ,      10088 ,      2
19/10/18 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,       2751 ,      1
18/10/18 ,   42.90 ,   42.75 ,   42.90 ,   42.60 ,   42.60 ,        917 ,      2
17/10/18 ,   43.33 ,   43.01 ,   43.33 ,   42.95 ,   42.95 ,       5043 ,      8
16/10/18 ,   43.27 ,   43.27 ,   43.27 ,   43.27 ,   43.27 ,       3667 ,      2
15/10/18 ,   43.50 ,   43.82 ,   43.87 ,   43.50 ,   43.78 ,       9629 ,      3
11/10/18 ,   42.55 ,   42.42 ,   42.55 ,   42.35 ,   42.35 ,       2751 ,      3
10/10/18 ,   43.18 ,   43.16 ,   43.18 ,   43.16 ,   43.16 ,       6420 ,      2
09/10/18 ,   43.36 ,   43.30 ,   43.82 ,   43.29 ,   43.82 ,      12383 ,      3
08/10/18 ,   44.04 ,   44.06 ,   44.18 ,   43.18 ,   44.18 ,      18345 ,      3
05/10/18 ,   44.68 ,   44.81 ,   44.90 ,   44.68 ,   44.90 ,       1376 ,      2
04/10/18 ,   45.40 ,   45.62 ,   45.71 ,   45.40 ,   45.71 ,       5041 ,      3
03/10/18 ,   44.71 ,   45.24 ,   45.31 ,   44.71 ,   45.31 ,       4584 ,      3
02/10/18 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,   44.92 ,       5044 ,      2
01/10/18 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,   46.27 ,       4584 ,      1
28/09/18 ,   46.14 ,   46.65 ,   46.98 ,   46.14 ,   46.98 ,       5960 ,      2
27/09/18 ,   45.94 ,   46.54 ,   46.91 ,   45.94 ,   46.91 ,       5960 ,      2
26/09/18 ,   46.70 ,   47.68 ,   48.54 ,   46.70 ,   48.54 ,       6419 ,      3
25/09/18 ,   48.54 ,   49.35 ,   49.55 ,   48.54 ,   49.55 ,       5044 ,      2
24/09/18 ,   48.55 ,   48.92 ,   49.04 ,   48.55 ,   49.04 ,      12381 ,      2
21/09/18 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,       5045 ,      1
19/09/18 ,   49.29 ,   49.29 ,   49.29 ,   49.29 ,   49.29 ,        458 ,      1
18/09/18 ,   49.35 ,   49.24 ,   49.35 ,   49.20 ,   49.20 ,       4126 ,      2
17/09/18 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,   48.94 ,       1375 ,      1
14/09/18 ,   49.95 ,   49.97 ,   49.98 ,   49.95 ,   49.98 ,       5044 ,      2
13/09/18 ,   50.60 ,   50.48 ,   50.60 ,   50.39 ,   50.39 ,       3208 ,      2
12/09/18 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,        458 ,      1
11/09/18 ,   52.16 ,   52.02 ,   52.16 ,   51.67 ,   51.67 ,       1834 ,      3
10/09/18 ,   51.33 ,   51.42 ,   51.51 ,   51.33 ,   51.51 ,       2751 ,      2
06/09/18 ,   52.07 ,   52.32 ,   52.66 ,   52.07 ,   52.66 ,       3209 ,      2
05/09/18 ,   53.46 ,   53.72 ,   53.79 ,   53.46 ,   53.79 ,       5958 ,      2
04/09/18 ,   53.55 ,   53.47 ,   53.55 ,   53.29 ,   53.29 ,       6877 ,      3
31/08/18 ,   51.98 ,   52.63 ,   52.95 ,   51.98 ,   52.95 ,       5502 ,      2
30/08/18 ,   53.04 ,   53.25 ,   53.32 ,   53.04 ,   53.32 ,       4587 ,      2
29/08/18 ,   53.14 ,   53.52 ,   53.59 ,   53.14 ,   53.59 ,       8252 ,      2
28/08/18 ,   53.47 ,   53.60 ,   53.65 ,   53.47 ,   53.65 ,       1833 ,      2
27/08/18 ,   52.78 ,   52.98 ,   53.05 ,   52.78 ,   53.05 ,       6419 ,      2
24/08/18 ,   52.72 ,   53.10 ,   53.28 ,   52.72 ,   53.28 ,       2751 ,      2
23/08/18 ,   52.91 ,   53.18 ,   53.38 ,   52.91 ,   53.38 ,       3669 ,      2
22/08/18 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,   52.46 ,        916 ,      1
21/08/18 ,   52.02 ,   51.92 ,   52.02 ,   51.84 ,   51.84 ,       3670 ,      2
20/08/18 ,   51.25 ,   50.95 ,   51.25 ,   50.87 ,   50.87 ,       4123 ,      2
17/08/18 ,   50.45 ,   50.55 ,   50.57 ,   50.45 ,   50.57 ,       2749 ,      2
16/08/18 ,   50.09 ,   49.75 ,   50.09 ,   49.51 ,   49.51 ,       3210 ,      2
15/08/18 ,   49.51 ,   49.65 ,   49.65 ,   49.51 ,   49.65 ,       3208 ,      2
14/08/18 ,   49.07 ,   49.31 ,   49.56 ,   49.07 ,   49.56 ,       2751 ,      2
10/08/18 ,   49.09 ,   49.39 ,   49.44 ,   49.09 ,   49.44 ,       5501 ,      2
09/08/18 ,   49.47 ,   49.47 ,   49.47 ,   49.47 ,   49.47 ,        917 ,      1
08/08/18 ,   48.59 ,   48.59 ,   48.59 ,   48.59 ,   48.59 ,        460 ,      1
07/08/18 ,   48.40 ,   48.40 ,   48.40 ,   48.40 ,   48.40 ,        921 ,      1
06/08/18 ,   47.76 ,   47.85 ,   47.88 ,   47.76 ,   47.88 ,       4607 ,      2
03/08/18 ,   47.44 ,   47.44 ,   47.44 ,   47.44 ,   47.44 ,        460 ,      1
02/08/18 ,   47.62 ,   47.59 ,   47.62 ,   47.59 ,   47.59 ,       1382 ,      2
31/07/18 ,   46.79 ,   46.79 ,   46.79 ,   46.79 ,   46.79 ,        460 ,      1
30/07/18 ,   47.39 ,   47.41 ,   47.47 ,   47.39 ,   47.47 ,       1381 ,      2
27/07/18 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,        460 ,      1
26/07/18 ,   47.57 ,   47.57 ,   47.57 ,   47.57 ,   47.57 ,        921 ,      1
25/07/18 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,        460 ,      1
24/07/18 ,   47.54 ,   47.91 ,   48.02 ,   47.54 ,   48.02 ,       1842 ,      2
23/07/18 ,   47.77 ,   47.73 ,   47.77 ,   47.72 ,   47.72 ,       1842 ,      2
20/07/18 ,   46.47 ,   46.45 ,   46.47 ,   46.44 ,   46.44 ,       1382 ,      2
19/07/18 ,   47.23 ,   47.47 ,   47.69 ,   47.23 ,   47.69 ,        921 ,      2
18/07/18 ,   47.19 ,   47.20 ,   47.20 ,   47.19 ,   47.20 ,       2303 ,      2
17/07/18 ,   47.49 ,   47.49 ,   47.49 ,   47.49 ,   47.49 ,        921 ,      1
16/07/18 ,   47.91 ,   47.74 ,   47.91 ,   47.64 ,   47.64 ,       2303 ,      2
13/07/18 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,   46.49 ,        460 ,      1
12/07/18 ,   47.32 ,   47.54 ,   47.64 ,   47.32 ,   47.64 ,       2763 ,      2
11/07/18 ,   47.38 ,   47.42 ,   47.43 ,   47.38 ,   47.43 ,       2763 ,      2
10/07/18 ,   46.73 ,   47.02 ,   47.07 ,   46.73 ,   47.07 ,       3223 ,      2
06/07/18 ,   47.01 ,   47.01 ,   47.01 ,   47.01 ,   47.01 ,        460 ,      1
03/07/18 ,   47.87 ,   47.87 ,   47.87 ,   47.87 ,   47.87 ,        460 ,      1
02/07/18 ,   47.87 ,   47.87 ,   47.87 ,   47.87 ,   47.87 ,        460 ,      1
29/06/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,        460 ,      1
28/06/18 ,   45.10 ,   45.22 ,   45.26 ,   45.10 ,   45.26 ,       2303 ,      2
27/06/18 ,   44.79 ,   44.79 ,   44.79 ,   44.79 ,   44.79 ,        921 ,      1
25/06/18 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,   44.46 ,       2302 ,      1
22/06/18 ,   44.55 ,   44.55 ,   44.55 ,   44.55 ,   44.55 ,       4145 ,      1
21/06/18 ,   45.68 ,   45.68 ,   45.68 ,   45.68 ,   45.68 ,        460 ,      1
20/06/18 ,   44.92 ,   44.80 ,   44.92 ,   44.76 ,   44.76 ,       1843 ,      2
18/06/18 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,   45.03 ,       1842 ,      1
15/06/18 ,   44.61 ,   44.66 ,   44.73 ,   44.61 ,   44.73 ,       1842 ,      2
13/06/18 ,   44.67 ,   45.00 ,   45.12 ,   44.67 ,   45.12 ,       1842 ,      2
12/06/18 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,        460 ,      1
11/06/18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,   45.18 ,       2763 ,      3
08/06/18 ,   44.86 ,   45.02 ,   45.49 ,   44.86 ,   45.49 ,       1842 ,      2
07/06/18 ,   47.58 ,   46.09 ,   47.79 ,   43.45 ,   43.45 ,       5989 ,      5
06/06/18 ,   46.42 ,   46.17 ,   46.42 ,   45.77 ,   45.90 ,       2302 ,      5
05/06/18 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,   45.02 ,        460 ,      1
04/06/18 ,   44.54 ,   44.60 ,   44.65 ,   44.54 ,   44.58 ,       1842 ,      3
01/06/18 ,   44.77 ,   44.52 ,   45.08 ,   44.44 ,   44.44 ,       6448 ,      3
30/05/18 ,   44.13 ,   44.05 ,   44.13 ,   44.04 ,   44.04 ,       1842 ,      2
29/05/18 ,   42.83 ,   42.85 ,   43.07 ,   42.83 ,   43.07 ,       4608 ,      2
25/05/18 ,   43.89 ,   43.89 ,   43.89 ,   43.89 ,   43.89 ,        460 ,      1
24/05/18 ,   43.15 ,   43.15 ,   43.15 ,   43.15 ,   43.15 ,       7369 ,      1
23/05/18 ,   43.92 ,   43.92 ,   43.92 ,   43.92 ,   43.92 ,        460 ,      1
22/05/18 ,   43.83 ,   43.96 ,   44.03 ,   43.83 ,   44.03 ,       2763 ,      2
21/05/18 ,   43.50 ,   43.50 ,   43.50 ,   43.50 ,   43.50 ,       1842 ,      1
18/05/18 ,   43.81 ,   43.81 ,   43.81 ,   43.81 ,   43.81 ,        460 ,      1
17/05/18 ,   43.67 ,   43.38 ,   43.67 ,   43.30 ,   43.30 ,       4606 ,      3
16/05/18 ,   44.34 ,   44.34 ,   44.34 ,   44.34 ,   44.34 ,        460 ,      1
15/05/18 ,   43.24 ,   43.36 ,   44.03 ,   43.24 ,   44.03 ,       4606 ,      3
14/05/18 ,   42.93 ,   43.06 ,   43.07 ,   42.93 ,   43.07 ,      11515 ,      2
11/05/18 ,   42.71 ,   42.84 ,   42.90 ,   42.71 ,   42.90 ,       1843 ,      2
10/05/18 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,        460 ,      1
09/05/18 ,   41.95 ,   41.95 ,   41.95 ,   41.95 ,   41.95 ,       5065 ,      1
08/05/18 ,   41.29 ,   41.33 ,   41.34 ,   41.29 ,   41.34 ,      22572 ,      2
07/05/18 ,   40.79 ,   40.78 ,   40.79 ,   40.66 ,   40.66 ,       8754 ,      2
02/05/18 ,   40.18 ,   40.15 ,   40.56 ,   39.98 ,   40.17 ,      12039 ,      4
30/04/18 ,   39.50 ,   39.50 ,   39.50 ,   39.50 ,   39.50 ,        462 ,      1
25/04/18 ,   39.78 ,   39.91 ,   40.36 ,   39.78 ,   40.36 ,      20369 ,      2
24/04/18 ,   39.84 ,   39.83 ,   40.10 ,   39.67 ,   40.10 ,     147111 ,      8
23/04/18 ,   39.60 ,   39.60 ,   39.60 ,   39.60 ,   39.60 ,        462 ,      1
20/04/18 ,   38.74 ,   38.62 ,   38.98 ,   38.44 ,   38.44 ,      37033 ,      5
19/04/18 ,   37.81 ,   37.81 ,   37.85 ,   37.73 ,   37.73 ,      87009 ,      3
18/04/18 ,   36.94 ,   36.90 ,   37.26 ,   36.90 ,   37.26 ,      60639 ,      3
17/04/18 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,        462 ,      1
16/04/18 ,   37.72 ,   37.72 ,   37.72 ,   37.72 ,   37.72 ,        462 ,      1
13/04/18 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,        462 ,      1
12/04/18 ,   38.99 ,   38.54 ,   38.99 ,   38.20 ,   38.60 ,       3703 ,      3
11/04/18 ,   37.52 ,   37.52 ,   37.52 ,   37.52 ,   37.52 ,       1851 ,      1
09/04/18 ,   38.92 ,   38.92 ,   38.92 ,   38.92 ,   38.92 ,       3239 ,      1
05/04/18 ,   38.49 ,   38.42 ,   38.49 ,   38.34 ,   38.34 ,        925 ,      2
04/04/18 ,   38.15 ,   37.61 ,   38.15 ,   37.55 ,   37.55 ,       4628 ,      2
03/04/18 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,       1388 ,      1
02/04/18 ,   36.63 ,   36.61 ,   36.63 ,   36.58 ,   36.58 ,        925 ,      2
29/03/18 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,       1851 ,      1
28/03/18 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,       2314 ,      1
22/03/18 ,   38.17 ,   38.17 ,   38.17 ,   38.17 ,   38.17 ,       1388 ,      1
21/03/18 ,   39.18 ,   39.18 ,   39.18 ,   39.18 ,   39.18 ,        925 ,      1
20/03/18 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,        462 ,      1
19/03/18 ,   39.20 ,   39.35 ,   39.41 ,   39.20 ,   39.41 ,       1850 ,      2
16/03/18 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,   39.75 ,      16193 ,      2
15/03/18 ,   40.29 ,   40.29 ,   40.29 ,   40.29 ,   40.29 ,        463 ,      1
13/03/18 ,   40.45 ,   40.39 ,   40.45 ,   40.19 ,   40.19 ,       4167 ,      2
12/03/18 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,   40.99 ,        462 ,      1
09/03/18 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,   40.93 ,        462 ,      1
08/03/18 ,   39.79 ,   39.86 ,   39.88 ,   39.79 ,   39.88 ,       1851 ,      2
07/03/18 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,   39.73 ,        462 ,      1
06/03/18 ,   39.62 ,   39.53 ,   39.62 ,   39.52 ,   39.52 ,       6475 ,      2
05/03/18 ,   40.35 ,   40.35 ,   40.35 ,   40.35 ,   40.35 ,       9262 ,      1
02/03/18 ,   40.48 ,   40.43 ,   40.48 ,   40.38 ,   40.38 ,       1852 ,      2
28/02/18 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,       1388 ,      1
27/02/18 ,   41.82 ,   41.82 ,   41.82 ,   41.82 ,   41.82 ,       8792 ,      1
26/02/18 ,   41.82 ,   41.77 ,   41.82 ,   41.76 ,   41.76 ,       4626 ,      3
23/02/18 ,   40.91 ,   40.91 ,   40.91 ,   40.91 ,   40.91 ,        925 ,      1
22/02/18 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,   41.75 ,        462 ,      1
21/02/18 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,       1389 ,      1
20/02/18 ,   42.32 ,   42.67 ,   42.77 ,   42.32 ,   42.77 ,       3702 ,      3
15/02/18 ,   41.66 ,   41.66 ,   41.66 ,   41.66 ,   41.66 ,        462 ,      1
14/02/18 ,   41.14 ,   41.14 ,   41.15 ,   41.14 ,   41.15 ,       2313 ,      2
09/02/18 ,   39.74 ,   39.63 ,   39.74 ,   39.49 ,   39.49 ,       1388 ,      3
08/02/18 ,   40.19 ,   40.35 ,   40.52 ,   40.19 ,   40.52 ,       8799 ,      3
07/02/18 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,   40.62 ,       3704 ,      1
06/02/18 ,   39.83 ,   39.98 ,   40.15 ,   39.83 ,   39.96 ,      10645 ,      3
05/02/18 ,   41.46 ,   41.48 ,   41.49 ,   41.46 ,   41.49 ,       1851 ,      2
02/02/18 ,   44.81 ,   45.16 ,   45.32 ,   44.81 ,   45.32 ,       1388 ,      2
01/02/18 ,   44.69 ,   44.91 ,   45.16 ,   44.69 ,   45.16 ,        925 ,      2
31/01/18 ,   45.45 ,   45.45 ,   45.45 ,   45.45 ,   45.45 ,       2313 ,      1
30/01/18 ,   44.95 ,   44.97 ,   44.98 ,   44.95 ,   44.98 ,       1393 ,      2
29/01/18 ,   45.20 ,   45.20 ,   45.20 ,   45.20 ,   45.20 ,        929 ,      1
26/01/18 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,   44.51 ,       1393 ,      1
24/01/18 ,   44.63 ,   44.66 ,   44.69 ,   44.63 ,   44.69 ,        929 ,      2
23/01/18 ,   45.20 ,   45.20 ,   45.20 ,   45.20 ,   45.20 ,       1858 ,      1
22/01/18 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,   44.61 ,       1858 ,      1
18/01/18 ,   44.41 ,   44.33 ,   44.41 ,   44.19 ,   44.19 ,       1393 ,      3
16/01/18 ,   43.41 ,   43.60 ,   43.79 ,   43.41 ,   43.79 ,        928 ,      2
12/01/18 ,   43.11 ,   43.14 ,   43.16 ,   43.11 ,   43.16 ,        929 ,      2
11/01/18 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,       2322 ,      1
10/01/18 ,   44.06 ,   44.11 ,   44.16 ,   44.06 ,   44.16 ,       5111 ,     11
09/01/18 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,        464 ,      1
08/01/18 ,   43.38 ,   43.38 ,   43.39 ,   43.38 ,   43.39 ,       1858 ,      2
05/01/18 ,   43.46 ,   43.46 ,   43.46 ,   43.46 ,   43.46 ,        464 ,      1
04/01/18 ,   43.72 ,   43.64 ,   43.73 ,   43.60 ,   43.60 ,       2322 ,      3
03/01/18 ,   43.06 ,   43.09 ,   43.09 ,   43.06 ,   43.09 ,       4181 ,      2
02/01/18 ,   42.88 ,   42.88 ,   42.88 ,   42.88 ,   42.88 ,       2788 ,      1
27/12/17 ,   43.56 ,   43.41 ,   43.56 ,   43.39 ,   43.39 ,       2788 ,      2
26/12/17 ,   43.57 ,   43.57 ,   43.57 ,   43.57 ,   43.57 ,       2787 ,      1
22/12/17 ,   44.18 ,   44.18 ,   44.18 ,   44.18 ,   44.18 ,        929 ,      1
21/12/17 ,   44.17 ,   44.05 ,   44.17 ,   43.82 ,   43.82 ,       1393 ,      3
20/12/17 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,       2787 ,      1
19/12/17 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,   43.39 ,        464 ,      1
18/12/17 ,   43.17 ,   43.13 ,   43.17 ,   43.09 ,   43.09 ,        929 ,      2
15/12/17 ,   42.97 ,   42.97 ,   42.97 ,   42.97 ,   42.97 ,        464 ,      1
14/12/17 ,   42.75 ,   42.91 ,   42.97 ,   42.75 ,   42.97 ,       1859 ,      2
12/12/17 ,   43.09 ,   42.22 ,   43.09 ,   42.07 ,   42.07 ,       3252 ,      2
11/12/17 ,   41.97 ,   41.97 ,   41.97 ,   41.97 ,   41.97 ,        464 ,      1
07/12/17 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,   42.55 ,        464 ,      1
06/12/17 ,   41.02 ,   40.94 ,   41.02 ,   40.85 ,   40.85 ,        928 ,      2
05/12/17 ,   40.88 ,   40.88 ,   40.88 ,   40.88 ,   40.88 ,       2787 ,      1
04/12/17 ,   40.37 ,   40.32 ,   40.37 ,   40.26 ,   40.26 ,       5114 ,      7
30/11/17 ,   40.21 ,   40.22 ,   40.26 ,   40.21 ,   40.26 ,       3254 ,      2
29/11/17 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,   39.61 ,        464 ,      1
28/11/17 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,   37.62 ,       1858 ,      1
27/11/17 ,   37.53 ,   37.49 ,   37.53 ,   37.48 ,   37.48 ,       5575 ,      3
22/11/17 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,        464 ,      1
21/11/17 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,   38.06 ,       4646 ,     10
16/11/17 ,   38.57 ,   38.54 ,   38.57 ,   38.52 ,   38.52 ,        929 ,      2
09/11/17 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,   37.63 ,       1858 ,      1
08/11/17 ,   38.14 ,   38.16 ,   38.16 ,   38.14 ,   38.16 ,       1393 ,      2
06/11/17 ,   39.62 ,   39.62 ,   39.62 ,   39.62 ,   39.62 ,        464 ,      1
31/10/17 ,   39.36 ,   39.36 ,   39.36 ,   39.36 ,   39.36 ,       2799 ,      1
27/10/17 ,   38.81 ,   38.99 ,   39.11 ,   38.81 ,   39.11 ,       1866 ,      4
26/10/17 ,   39.13 ,   39.13 ,   39.13 ,   39.13 ,   39.13 ,       1399 ,      3
24/10/17 ,   38.45 ,   38.45 ,   38.45 ,   38.45 ,   38.45 ,        933 ,      1
13/10/17 ,   36.25 ,   36.07 ,   36.25 ,   36.07 ,   36.07 ,      56447 ,      4
09/10/17 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,        466 ,      1
06/10/17 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,        933 ,      2
04/10/17 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,      26135 ,      1
03/10/17 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,       5603 ,      1
02/10/17 ,   37.52 ,   37.52 ,   37.52 ,   37.52 ,   37.52 ,       2333 ,      1
29/09/17 ,   37.30 ,   37.30 ,   37.30 ,   37.30 ,   37.30 ,       2334 ,      1
28/09/17 ,   36.60 ,   36.66 ,   36.73 ,   36.60 ,   36.73 ,     102696 ,      2
27/09/17 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,        933 ,      1
26/09/17 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,       1400 ,      1
22/09/17 ,   36.47 ,   36.30 ,   36.47 ,   36.26 ,   36.26 ,       2798 ,      3
21/09/17 ,   36.38 ,   36.42 ,   36.45 ,   36.36 ,   36.36 ,       3734 ,      3
20/09/17 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,        466 ,      1
19/09/17 ,   35.77 ,   35.73 ,   35.77 ,   35.30 ,   35.30 ,       7000 ,      2
18/09/17 ,   35.22 ,   34.79 ,   35.22 ,   34.55 ,   34.55 ,       1400 ,      2
15/09/17 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,   34.55 ,      10274 ,      1
14/09/17 ,   34.30 ,   34.33 ,   34.37 ,   34.30 ,   34.37 ,      12141 ,     16
12/09/17 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,   34.51 ,       3268 ,      1
11/09/17 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,   33.63 ,       3734 ,      1
08/09/17 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,       1399 ,      1
06/09/17 ,   33.23 ,   33.34 ,   33.48 ,   33.23 ,   33.48 ,       2797 ,      3
05/09/17 ,   33.50 ,   33.50 ,   33.55 ,   33.40 ,   33.55 ,       4198 ,      3
01/09/17 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,        466 ,      1
31/08/17 ,   34.51 ,   34.48 ,   34.51 ,   34.41 ,   34.45 ,       3735 ,      4
30/08/17 ,   34.80 ,   34.82 ,   34.89 ,   34.80 ,   34.89 ,       2333 ,      2
29/08/17 ,   34.74 ,   34.74 ,   34.74 ,   34.74 ,   34.74 ,        466 ,      1
28/08/17 ,   34.77 ,   34.91 ,   34.96 ,   34.77 ,   34.96 ,       1867 ,      2
24/08/17 ,   34.95 ,   34.97 ,   34.98 ,   34.95 ,   34.98 ,      11203 ,      2
21/08/17 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,       1868 ,      1
16/08/17 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       1399 ,      1
14/08/17 ,   36.30 ,   36.23 ,   36.30 ,   36.06 ,   36.06 ,       9795 ,      4
11/08/17 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,       1867 ,      1
10/08/17 ,   35.34 ,   35.44 ,   35.46 ,   35.34 ,   35.43 ,       4201 ,      3
07/08/17 ,   35.27 ,   35.28 ,   35.36 ,   35.27 ,   35.36 ,       7003 ,      2
04/08/17 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,       7000 ,      1
03/08/17 ,   35.80 ,   35.80 ,   35.80 ,   35.80 ,   35.80 ,       1400 ,      1
01/08/17 ,   35.78 ,   35.89 ,   36.05 ,   35.78 ,   36.05 ,       2344 ,      2
31/07/17 ,   36.14 ,   35.95 ,   36.14 ,   35.85 ,   35.85 ,       1406 ,      2
28/07/17 ,   35.75 ,   35.75 ,   35.75 ,   35.75 ,   35.75 ,       4219 ,      1
27/07/17 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,       1875 ,      1
26/07/17 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,   37.16 ,        469 ,      1
25/07/17 ,   37.14 ,   37.14 ,   37.14 ,   37.14 ,   37.14 ,       3284 ,      1
21/07/17 ,   36.40 ,   36.40 ,   36.40 ,   36.40 ,   36.40 ,       1406 ,      1
19/07/17 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,   36.95 ,       1876 ,      1
18/07/17 ,   36.97 ,   36.93 ,   36.97 ,   36.87 ,   36.87 ,       4691 ,      2
14/07/17 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,       6567 ,      1
12/07/17 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       1406 ,      1
11/07/17 ,   38.29 ,   38.30 ,   38.40 ,   38.28 ,   38.40 ,       3284 ,      3
10/07/17 ,   38.93 ,   38.93 ,   38.93 ,   38.93 ,   38.93 ,       1406 ,      1
05/07/17 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,   39.53 ,       1406 ,      1
03/07/17 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,   38.91 ,       1406 ,      1
29/06/17 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,   39.22 ,       5627 ,      1
28/06/17 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,   37.97 ,       2345 ,      1
27/06/17 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,   37.70 ,       1875 ,      1
26/06/17 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,   37.18 ,       1407 ,      1
22/06/17 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,       1406 ,      1
21/06/17 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,       1875 ,      1
20/06/17 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,       1876 ,      2
16/06/17 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,       2813 ,      2
14/06/17 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,       1407 ,      1
12/06/17 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,       2344 ,      1
09/06/17 ,   37.24 ,   37.39 ,   37.41 ,   37.24 ,   37.41 ,       3752 ,      2
08/06/17 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,   36.56 ,       1875 ,      1
07/06/17 ,   36.41 ,   36.37 ,   36.41 ,   36.22 ,   36.22 ,       1874 ,      2
01/06/17 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,   35.92 ,       3282 ,      1
31/05/17 ,   35.18 ,   35.26 ,   35.43 ,   35.18 ,   35.43 ,      14544 ,      3
30/05/17 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,       2812 ,      1
26/05/17 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,        469 ,      1
24/05/17 ,   37.11 ,   37.10 ,   37.11 ,   37.09 ,   37.09 ,       3753 ,      2
23/05/17 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,       1407 ,      1
22/05/17 ,   36.98 ,   37.00 ,   37.09 ,   36.98 ,   37.09 ,      17357 ,     10
19/05/17 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,   36.91 ,       1876 ,      1
18/05/17 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,   37.07 ,       6567 ,      1
12/05/17 ,   35.36 ,   35.34 ,   35.36 ,   35.21 ,   35.21 ,       3752 ,      2
11/05/17 ,   36.24 ,   36.24 ,   36.24 ,   36.24 ,   36.24 ,       2812 ,      1
08/05/17 ,   37.60 ,   37.49 ,   37.60 ,   37.38 ,   37.38 ,        938 ,      2
04/05/17 ,   37.44 ,   37.44 ,   37.44 ,   37.44 ,   37.44 ,        468 ,      1
28/04/17 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,        470 ,      1
27/04/17 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,        470 ,      1
26/04/17 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,       8481 ,      1
25/04/17 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,       3298 ,      1
24/04/17 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,       8008 ,     17
20/04/17 ,   35.69 ,   35.74 ,   35.76 ,   35.69 ,   35.76 ,      15546 ,      6
18/04/17 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,       1413 ,      1
17/04/17 ,   34.83 ,   34.49 ,   34.83 ,   34.41 ,   34.41 ,       2829 ,      3
13/04/17 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,   34.49 ,       6129 ,      1
12/04/17 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,   35.73 ,       3297 ,      1
11/04/17 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,   35.59 ,       6596 ,      1
10/04/17 ,   36.45 ,   36.45 ,   36.45 ,   36.45 ,   36.45 ,       1413 ,      1
07/04/17 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,   36.80 ,      25915 ,      1
06/04/17 ,   36.84 ,   36.53 ,   36.84 ,   35.98 ,   35.98 ,       7537 ,      4
05/04/17 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,   36.67 ,        471 ,      1
04/04/17 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,       1883 ,      1
31/03/17 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,      11780 ,      1
27/03/17 ,   36.85 ,   36.85 ,   36.94 ,   36.85 ,   36.94 ,      24495 ,      2
23/03/17 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,      20734 ,      1
22/03/17 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,   36.53 ,       5181 ,      1
21/03/17 ,   36.53 ,   36.57 ,   36.57 ,   36.53 ,   36.57 ,       3297 ,      2
20/03/17 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,        942 ,      1
17/03/17 ,   38.58 ,   38.60 ,   38.93 ,   38.58 ,   38.93 ,      14139 ,      3
15/03/17 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,   39.64 ,       7538 ,      1
14/03/17 ,   39.42 ,   39.42 ,   39.42 ,   39.42 ,   39.42 ,        941 ,      1
10/03/17 ,   39.05 ,   39.27 ,   39.30 ,   39.05 ,   39.29 ,      51817 ,      4
09/03/17 ,   39.60 ,   39.49 ,   39.60 ,   39.46 ,   39.46 ,      12245 ,      4
08/03/17 ,   38.98 ,   39.02 ,   39.36 ,   38.98 ,   39.36 ,      53710 ,      5
07/03/17 ,   38.43 ,   38.44 ,   38.44 ,   38.43 ,   38.44 ,       7540 ,      2
06/03/17 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,      78727 ,      1
03/03/17 ,   39.13 ,   39.35 ,   39.49 ,   39.13 ,   39.49 ,       8007 ,     12
02/03/17 ,   39.46 ,   39.46 ,   39.46 ,   39.46 ,   39.46 ,       2825 ,      1
01/03/17 ,   39.19 ,   39.35 ,   39.49 ,   39.19 ,   39.49 ,      11775 ,     14
24/02/17 ,   38.00 ,   38.00 ,   38.00 ,   38.00 ,   38.00 ,       2826 ,      1
23/02/17 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,   37.90 ,        471 ,      1
17/02/17 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,       2827 ,      6
16/02/17 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,       1884 ,      1
15/02/17 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,   38.16 ,       2355 ,      1
14/02/17 ,   37.84 ,   37.84 ,   37.84 ,   37.83 ,   37.83 ,       9893 ,      5
09/02/17 ,   37.44 ,   37.47 ,   37.50 ,   37.44 ,   37.50 ,       5182 ,      2
08/02/17 ,   36.85 ,   36.88 ,   36.92 ,   36.85 ,   36.92 ,       6124 ,      2
07/02/17 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,   37.47 ,      18375 ,      1
06/02/17 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,      14606 ,      1
03/02/17 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,   37.67 ,        471 ,      1
02/02/17 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,        471 ,      1
01/02/17 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,   37.09 ,        471 ,      1
30/01/17 ,   36.78 ,   36.82 ,   36.95 ,   36.78 ,   36.87 ,      39284 ,      3
26/01/17 ,   38.44 ,   38.17 ,   38.44 ,   38.16 ,   38.16 ,       7100 ,      2
24/01/17 ,   36.74 ,   36.43 ,   36.74 ,   36.14 ,   36.14 ,        946 ,      2
23/01/17 ,   36.36 ,   36.52 ,   36.60 ,   36.36 ,   36.60 ,       2839 ,      2
20/01/17 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,   36.89 ,       3313 ,      1
19/01/17 ,   36.60 ,   36.58 ,   36.60 ,   36.49 ,   36.49 ,      20824 ,      2
18/01/17 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,       1419 ,      1
17/01/17 ,   36.71 ,   36.66 ,   36.77 ,   36.60 ,   36.64 ,      13729 ,      4
16/01/17 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       1419 ,      3
13/01/17 ,   37.53 ,   37.72 ,   37.74 ,   37.53 ,   37.74 ,       5678 ,      3
12/01/17 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,   36.62 ,        473 ,      1
11/01/17 ,   36.38 ,   36.65 ,   36.72 ,   36.38 ,   36.72 ,       4259 ,      2
05/01/17 ,   37.18 ,   37.41 ,   37.60 ,   37.16 ,   37.60 ,      17985 ,      5
04/01/17 ,   37.95 ,   37.90 ,   37.95 ,   37.84 ,   37.84 ,       9937 ,      2
03/01/17 ,   38.40 ,   38.03 ,   38.40 ,   38.03 ,   38.03 ,      52075 ,      3
29/12/16 ,   37.57 ,   37.57 ,   37.57 ,   37.57 ,   37.57 ,       7100 ,      2
28/12/16 ,   38.51 ,   38.51 ,   38.51 ,   38.51 ,   38.51 ,       2367 ,      1
27/12/16 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,        947 ,      1
23/12/16 ,   38.74 ,   38.74 ,   38.74 ,   38.74 ,   38.74 ,        473 ,      1
22/12/16 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,        946 ,      2
21/12/16 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,   39.33 ,        473 ,      1
20/12/16 ,   39.80 ,   39.53 ,   39.80 ,   39.44 ,   39.44 ,       1892 ,      2
19/12/16 ,   39.45 ,   39.49 ,   39.54 ,   39.45 ,   39.54 ,       8989 ,      3
16/12/16 ,   39.50 ,   39.60 ,   39.63 ,   39.50 ,   39.63 ,       1892 ,      2
15/12/16 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,       3311 ,      1
14/12/16 ,   38.92 ,   38.63 ,   38.92 ,   38.59 ,   38.59 ,       4260 ,      2
13/12/16 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,      22236 ,      1
12/12/16 ,   39.55 ,   39.56 ,   39.66 ,   39.55 ,   39.66 ,      17505 ,      2
09/12/16 ,   40.94 ,   40.61 ,   40.94 ,   40.56 ,   40.56 ,       4261 ,      2
08/12/16 ,   40.58 ,   41.01 ,   41.18 ,   40.58 ,   40.83 ,       2365 ,      3
07/12/16 ,   40.70 ,   40.09 ,   40.70 ,   39.79 ,   39.79 ,      72897 ,      4
06/12/16 ,   39.62 ,   39.62 ,   39.62 ,   39.62 ,   39.62 ,       3312 ,      1
05/12/16 ,   39.31 ,   39.31 ,   39.31 ,   39.31 ,   39.31 ,        946 ,      1
02/12/16 ,   39.01 ,   39.02 ,   39.27 ,   39.01 ,   39.27 ,      15142 ,      2
01/12/16 ,   39.86 ,   39.86 ,   40.06 ,   38.44 ,   38.44 ,      64836 ,     16
30/11/16 ,   37.73 ,   37.74 ,   37.74 ,   37.73 ,   37.74 ,       8990 ,      2
28/11/16 ,   37.01 ,   37.00 ,   37.02 ,   36.97 ,   36.97 ,      13255 ,      4
25/11/16 ,   37.80 ,   37.80 ,   37.80 ,   37.80 ,   37.80 ,        946 ,      1
23/11/16 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,   37.27 ,      23197 ,      1
22/11/16 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,   36.97 ,       1420 ,      1
21/11/16 ,   36.89 ,   37.10 ,   37.13 ,   36.89 ,   37.13 ,       4734 ,      2
18/11/16 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,        473 ,      1
17/11/16 ,   37.94 ,   37.70 ,   37.95 ,   37.49 ,   37.49 ,      12780 ,      3
16/11/16 ,   37.25 ,   37.39 ,   37.43 ,   37.22 ,   37.22 ,      12780 ,      3
14/11/16 ,   38.77 ,   38.65 ,   38.77 ,   38.26 ,   38.26 ,      58231 ,      3
11/11/16 ,   37.23 ,   37.14 ,   37.23 ,   36.76 ,   36.76 ,       5682 ,      2
10/11/16 ,   36.50 ,   36.41 ,   36.50 ,   34.74 ,   34.74 ,      34543 ,      6
09/11/16 ,   32.82 ,   32.30 ,   32.88 ,   32.01 ,   32.01 ,      30299 ,      8
08/11/16 ,   30.77 ,   30.59 ,   30.77 ,   30.24 ,   30.24 ,      11832 ,      2
07/11/16 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,   31.08 ,        473 ,      1
04/11/16 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,   30.43 ,       2839 ,      1
03/11/16 ,   31.01 ,   31.06 ,   31.06 ,   31.01 ,   31.06 ,      14670 ,      2
31/10/16 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,   30.87 ,       1426 ,      1
28/10/16 ,   31.05 ,   31.02 ,   31.05 ,   31.01 ,   31.01 ,       6183 ,      2
27/10/16 ,   30.77 ,   30.79 ,   31.01 ,   30.77 ,   31.01 ,       4281 ,      2
26/10/16 ,   30.34 ,   30.36 ,   30.37 ,   30.33 ,   30.37 ,       6185 ,      3
25/10/16 ,   29.96 ,   29.80 ,   29.96 ,   29.76 ,   29.83 ,       7141 ,      4
24/10/16 ,   29.79 ,   29.79 ,   30.01 ,   29.79 ,   30.01 ,       7142 ,      2
21/10/16 ,   29.92 ,   30.01 ,   30.02 ,   29.92 ,   30.02 ,       7138 ,      2
20/10/16 ,   29.77 ,   29.77 ,   29.77 ,   29.77 ,   29.77 ,       5235 ,      1
19/10/16 ,   30.21 ,   30.21 ,   30.24 ,   30.21 ,   30.24 ,       7616 ,      2
18/10/16 ,   30.06 ,   30.10 ,   30.10 ,   30.06 ,   30.10 ,      15703 ,      9
14/10/16 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,       5710 ,      2
13/10/16 ,   29.74 ,   29.94 ,   29.97 ,   29.74 ,   29.97 ,       6660 ,      2
10/10/16 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,   30.84 ,       1902 ,      1
07/10/16 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,   30.62 ,       3330 ,      1
05/10/16 ,   30.36 ,   30.40 ,   30.69 ,   30.36 ,   30.64 ,      15224 ,      5
04/10/16 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,   29.82 ,      10948 ,      1
03/10/16 ,   29.62 ,   29.60 ,   29.62 ,   29.45 ,   29.45 ,      12372 ,      2
30/09/16 ,   30.38 ,   30.58 ,   30.60 ,   30.38 ,   30.59 ,       6659 ,      3
29/09/16 ,   30.49 ,   30.47 ,   30.49 ,   30.43 ,   30.43 ,      16651 ,      3
27/09/16 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,   30.67 ,       2378 ,      1
26/09/16 ,   30.50 ,   30.57 ,   30.69 ,   30.50 ,   30.69 ,       2854 ,      2
23/09/16 ,   31.12 ,   31.38 ,   31.44 ,   31.12 ,   31.44 ,       2379 ,      2
22/09/16 ,   30.82 ,   30.89 ,   31.27 ,   30.82 ,   31.27 ,       6182 ,      4
21/09/16 ,   31.01 ,   30.92 ,   31.01 ,   30.78 ,   30.99 ,      18545 ,      3
20/09/16 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,   31.98 ,       4282 ,      1
19/09/16 ,   31.76 ,   31.82 ,   31.85 ,   31.76 ,   31.85 ,       8567 ,      3
16/09/16 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,   31.26 ,       6185 ,      1
15/09/16 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,   32.18 ,      10468 ,      1
14/09/16 ,   32.93 ,   32.89 ,   32.93 ,   32.89 ,   32.89 ,       2854 ,      2
13/09/16 ,   32.65 ,   32.67 ,   32.67 ,   32.65 ,   32.67 ,       8564 ,      2
12/09/16 ,   32.99 ,   33.13 ,   33.13 ,   32.99 ,   33.13 ,       7606 ,      2
09/09/16 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,       1427 ,      1
08/09/16 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,   33.43 ,       1426 ,      1
06/09/16 ,   33.73 ,   33.75 ,   33.79 ,   33.73 ,   33.79 ,       8567 ,      2
01/09/16 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,      28075 ,      1
31/08/16 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,   34.54 ,        476 ,      1
30/08/16 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,   34.09 ,       4284 ,      1
29/08/16 ,   33.58 ,   33.69 ,   33.86 ,   33.58 ,   33.86 ,       9993 ,      3
26/08/16 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,        475 ,      1
25/08/16 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,        475 ,      1
24/08/16 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,   32.88 ,      11892 ,      1
23/08/16 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,       2378 ,      1
22/08/16 ,   32.66 ,   32.77 ,   32.79 ,   32.66 ,   32.75 ,       4281 ,      3
19/08/16 ,   32.77 ,   32.99 ,   33.01 ,   32.77 ,   33.01 ,       6183 ,      3
18/08/16 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,   33.13 ,        475 ,      1
17/08/16 ,   32.42 ,   32.55 ,   32.59 ,   32.42 ,   32.59 ,       3806 ,      3
15/08/16 ,   31.99 ,   32.10 ,   32.34 ,   31.98 ,   32.34 ,       1427 ,      3
12/08/16 ,   32.07 ,   32.02 ,   32.07 ,   31.99 ,   32.02 ,      15230 ,      7
10/08/16 ,   31.66 ,   31.94 ,   32.08 ,   31.66 ,   32.08 ,       1427 ,      2
09/08/16 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,   32.38 ,        475 ,      1
08/08/16 ,   32.62 ,   32.54 ,   32.62 ,   32.48 ,   32.58 ,       4282 ,      3
05/08/16 ,   32.30 ,   32.29 ,   32.30 ,   32.27 ,   32.27 ,        951 ,      2
03/08/16 ,   32.48 ,   32.38 ,   32.48 ,   32.30 ,   32.30 ,        951 ,      2
02/08/16 ,   32.51 ,   32.42 ,   32.51 ,   32.33 ,   32.33 ,        956 ,      2
01/08/16 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,   32.56 ,        478 ,      1
29/07/16 ,   32.52 ,   32.67 ,   32.75 ,   32.52 ,   32.75 ,       1434 ,      2
28/07/16 ,   33.11 ,   33.05 ,   33.11 ,   32.94 ,   33.05 ,      52108 ,     18
27/07/16 ,   32.93 ,   32.81 ,   32.93 ,   32.78 ,   32.78 ,      14349 ,      8
26/07/16 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,   32.78 ,        478 ,      1
25/07/16 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,   33.15 ,      17688 ,      1
21/07/16 ,   33.21 ,   33.30 ,   33.31 ,   33.21 ,   33.31 ,      15297 ,      2
19/07/16 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,       3347 ,      2
18/07/16 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,   32.79 ,        478 ,      1
15/07/16 ,   32.50 ,   32.66 ,   32.83 ,   32.50 ,   32.83 ,        956 ,      2
13/07/16 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,       2868 ,      1
11/07/16 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,   33.25 ,        477 ,      1
08/07/16 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,   32.92 ,       1912 ,      1
06/07/16 ,   32.34 ,   32.28 ,   32.34 ,   32.28 ,   32.28 ,       8132 ,      4
05/07/16 ,   31.66 ,   31.73 ,   31.75 ,   31.66 ,   31.75 ,       1914 ,      2
01/07/16 ,   32.03 ,   31.54 ,   32.03 ,   31.34 ,   31.60 ,      63195 ,      7
30/06/16 ,   31.56 ,   31.61 ,   31.63 ,   31.56 ,   31.63 ,       4308 ,      2
29/06/16 ,   31.80 ,   31.49 ,   31.80 ,   31.29 ,   31.65 ,       1915 ,      3
28/06/16 ,   31.73 ,   31.69 ,   31.82 ,   31.59 ,   31.82 ,       2392 ,      4
27/06/16 ,   31.85 ,   32.02 ,   32.05 ,   31.85 ,   32.01 ,      13398 ,      4
23/06/16 ,   33.31 ,   33.37 ,   33.38 ,   33.31 ,   33.38 ,       2869 ,      2
22/06/16 ,   33.17 ,   33.13 ,   33.17 ,   33.10 ,   33.10 ,        956 ,      2
21/06/16 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,   33.46 ,       5737 ,      1
20/06/16 ,   33.44 ,   33.80 ,   33.81 ,   33.44 ,   33.81 ,      45479 ,      2
16/06/16 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,       1914 ,      1
15/06/16 ,   33.83 ,   33.99 ,   34.06 ,   33.83 ,   34.06 ,       3830 ,      3
14/06/16 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,   34.10 ,       4785 ,      1
10/06/16 ,   34.49 ,   34.51 ,   34.81 ,   34.47 ,   34.81 ,      25852 ,      3
09/06/16 ,   34.86 ,   34.90 ,   34.94 ,   34.86 ,   34.94 ,       9571 ,      8
08/06/16 ,   35.25 ,   35.35 ,   35.49 ,   35.25 ,   35.49 ,      12923 ,      3
06/06/16 ,   37.01 ,   37.18 ,   37.19 ,   37.01 ,   37.19 ,      22020 ,      2
03/06/16 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,      43068 ,      2
02/06/16 ,   38.32 ,   38.32 ,   38.32 ,   38.32 ,   38.32 ,       1435 ,      1
01/06/16 ,   38.16 ,   38.52 ,   38.52 ,   38.16 ,   38.52 ,      51213 ,      3
31/05/16 ,   38.23 ,   37.92 ,   38.23 ,   37.90 ,   37.90 ,      11479 ,      2
27/05/16 ,   38.26 ,   38.17 ,   38.34 ,   38.09 ,   38.34 ,       3828 ,      3
25/05/16 ,   37.92 ,   37.84 ,   37.92 ,   37.84 ,   37.84 ,       7655 ,      2
24/05/16 ,   36.83 ,   36.72 ,   36.83 ,   36.70 ,   36.70 ,       2870 ,      2
23/05/16 ,   36.35 ,   36.66 ,   36.68 ,   36.35 ,   36.68 ,       7177 ,      4
19/05/16 ,   36.13 ,   36.13 ,   36.13 ,   36.13 ,   36.13 ,       1912 ,      2
18/05/16 ,   35.98 ,   35.89 ,   35.98 ,   35.87 ,   35.87 ,       3348 ,      2
17/05/16 ,   34.66 ,   34.89 ,   34.92 ,   34.66 ,   34.92 ,       5264 ,      2
16/05/16 ,   35.64 ,   35.57 ,   35.64 ,   35.40 ,   35.40 ,       3349 ,      2
13/05/16 ,   35.45 ,   35.72 ,   35.75 ,   35.45 ,   35.75 ,       4304 ,      2
12/05/16 ,   35.74 ,   35.91 ,   35.99 ,   35.74 ,   35.88 ,       5262 ,      4
11/05/16 ,   35.33 ,   35.57 ,   35.96 ,   35.33 ,   35.96 ,      12919 ,      5
10/05/16 ,   35.80 ,   35.87 ,   35.87 ,   35.80 ,   35.87 ,      11480 ,      2
09/05/16 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,      12907 ,      1
05/05/16 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,        956 ,      1
04/05/16 ,   36.22 ,   36.30 ,   36.46 ,   35.91 ,   36.19 ,       5736 ,      4
29/04/16 ,   35.78 ,   35.70 ,   35.78 ,   35.61 ,   35.61 ,        961 ,      2
28/04/16 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,        480 ,      1
27/04/16 ,   37.52 ,   37.59 ,   37.66 ,   37.52 ,   37.66 ,      26452 ,      2
26/04/16 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,       1443 ,      1
25/04/16 ,   37.11 ,   37.06 ,   37.29 ,   37.05 ,   37.29 ,      13950 ,      3
22/04/16 ,   37.55 ,   37.54 ,   37.55 ,   37.54 ,   37.54 ,       6733 ,      2
20/04/16 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,        962 ,      1
19/04/16 ,   36.64 ,   36.61 ,   36.64 ,   36.58 ,   36.58 ,       8657 ,      2
18/04/16 ,   36.39 ,   36.15 ,   36.39 ,   36.05 ,   36.05 ,       2402 ,      3
15/04/16 ,   35.32 ,   35.50 ,   35.54 ,   35.32 ,   35.54 ,       1923 ,      2
14/04/16 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,   35.32 ,        480 ,      1
13/04/16 ,   35.50 ,   35.31 ,   36.01 ,   35.26 ,   36.01 ,      11543 ,      3
12/04/16 ,   34.59 ,   34.56 ,   34.63 ,   34.51 ,   34.51 ,       7698 ,      3
11/04/16 ,   34.60 ,   34.62 ,   34.98 ,   34.32 ,   34.98 ,      21651 ,      7
07/04/16 ,   35.94 ,   35.96 ,   35.97 ,   35.94 ,   35.97 ,       7210 ,      2
06/04/16 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,       2884 ,      1
05/04/16 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,   36.27 ,        480 ,      1
04/04/16 ,   36.27 ,   36.51 ,   36.53 ,   36.27 ,   36.53 ,       9615 ,      3
01/04/16 ,   35.83 ,   35.70 ,   35.83 ,   35.69 ,   35.69 ,      55761 ,      2
31/03/16 ,   36.48 ,   36.37 ,   36.48 ,   36.31 ,   36.37 ,      10573 ,      4
30/03/16 ,   36.57 ,   36.53 ,   36.67 ,   36.38 ,   36.38 ,      12020 ,      3
29/03/16 ,   36.47 ,   36.29 ,   36.47 ,   36.22 ,   36.22 ,      14896 ,      3
28/03/16 ,   36.80 ,   36.91 ,   37.02 ,   36.80 ,   36.87 ,       6252 ,      3
24/03/16 ,   37.48 ,   37.48 ,   37.48 ,   37.48 ,   37.48 ,       4809 ,      2
22/03/16 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,   37.60 ,        480 ,      1
21/03/16 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,   37.84 ,       8656 ,      1
18/03/16 ,   37.65 ,   37.65 ,   37.65 ,   37.65 ,   37.65 ,       3365 ,      1
17/03/16 ,   37.77 ,   37.72 ,   37.96 ,   37.66 ,   37.90 ,      37506 ,      4
16/03/16 ,   38.55 ,   38.67 ,   39.31 ,   38.55 ,   39.31 ,       6252 ,      2
15/03/16 ,   38.93 ,   38.48 ,   38.93 ,   38.26 ,   38.46 ,       7698 ,      4
14/03/16 ,   37.74 ,   37.73 ,   37.74 ,   37.73 ,   37.73 ,       6731 ,      2
11/03/16 ,   37.22 ,   37.49 ,   37.53 ,   37.22 ,   37.53 ,       3847 ,      2
10/03/16 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,   36.68 ,       3848 ,      2
09/03/16 ,   37.25 ,   37.57 ,   37.64 ,   37.25 ,   37.60 ,       4328 ,      3
08/03/16 ,   38.19 ,   38.55 ,   38.68 ,   38.19 ,   38.68 ,       3848 ,      3
07/03/16 ,   39.23 ,   39.25 ,   39.25 ,   39.23 ,   39.25 ,      38463 ,      2
04/03/16 ,   39.08 ,   39.29 ,   39.30 ,   39.08 ,   39.30 ,      12981 ,      2
03/03/16 ,   39.11 ,   39.03 ,   39.11 ,   38.98 ,   38.98 ,       2404 ,      2
02/03/16 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,      20681 ,      1
01/03/16 ,   39.76 ,   39.83 ,   39.84 ,   39.68 ,   39.84 ,      60092 ,      3
29/02/16 ,   39.35 ,   39.37 ,   39.47 ,   39.35 ,   39.47 ,      27401 ,      2
26/02/16 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,   39.88 ,       2404 ,      1
25/02/16 ,   39.27 ,   39.16 ,   39.27 ,   39.12 ,   39.12 ,       2885 ,      3
24/02/16 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,       4809 ,      1
23/02/16 ,   39.59 ,   39.72 ,   39.73 ,   39.59 ,   39.73 ,       6249 ,      2
22/02/16 ,   40.11 ,   40.13 ,   40.52 ,   40.11 ,   40.52 ,     102941 ,      3
19/02/16 ,   40.12 ,   40.15 ,   40.19 ,   40.12 ,   40.15 ,      10103 ,      3
17/02/16 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,       6251 ,      1
16/02/16 ,   40.72 ,   40.64 ,   40.72 ,   40.59 ,   40.59 ,      26459 ,      2
15/02/16 ,   39.30 ,   39.30 ,   39.30 ,   39.30 ,   39.30 ,        480 ,      1
12/02/16 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,   39.12 ,      13943 ,      1
11/02/16 ,   37.85 ,   37.13 ,   37.85 ,   36.99 ,   37.11 ,       5292 ,      3
10/02/16 ,   38.20 ,   38.22 ,   38.23 ,   38.20 ,   38.23 ,       4810 ,      3
01/02/16 ,   41.15 ,   40.92 ,   41.36 ,   40.80 ,   41.36 ,      10634 ,      3
29/01/16 ,   41.36 ,   40.92 ,   41.36 ,   40.88 ,   40.88 ,      12567 ,      2
28/01/16 ,   41.11 ,   41.35 ,   41.41 ,   41.11 ,   41.41 ,       8700 ,      3
27/01/16 ,   41.42 ,   41.09 ,   41.42 ,   41.08 ,   41.08 ,      15949 ,      2
26/01/16 ,   40.48 ,   40.53 ,   40.59 ,   40.48 ,   40.59 ,      10642 ,      3
22/01/16 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,   41.61 ,       1933 ,      1
21/01/16 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,   41.77 ,       1932 ,      2
19/01/16 ,   40.64 ,   40.53 ,   40.64 ,   40.53 ,   40.53 ,     133021 ,      2
15/01/16 ,   40.68 ,   40.81 ,   41.09 ,   40.68 ,   41.09 ,      20305 ,      4
14/01/16 ,   42.32 ,   41.94 ,   42.32 ,   41.74 ,   41.74 ,       8215 ,      4
13/01/16 ,   41.82 ,   41.82 ,   41.82 ,   41.82 ,   41.82 ,       3383 ,      1
12/01/16 ,   42.61 ,   42.48 ,   42.61 ,   42.43 ,   42.43 ,       1933 ,      2
11/01/16 ,   41.57 ,   41.68 ,   41.72 ,   41.57 ,   41.72 ,      18849 ,      2
08/01/16 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,        483 ,      1
07/01/16 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,   42.83 ,      12576 ,      1
04/01/16 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,        483 ,      1
30/12/15 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,   45.35 ,       4833 ,      1
29/12/15 ,   44.49 ,   44.28 ,   44.49 ,   44.20 ,   44.20 ,       4349 ,      3
28/12/15 ,   43.98 ,   43.74 ,   43.98 ,   43.73 ,   43.73 ,      10147 ,      2
23/12/15 ,   45.10 ,   45.10 ,   45.10 ,   45.10 ,   45.10 ,        483 ,      1
22/12/15 ,   44.54 ,   44.54 ,   44.54 ,   44.54 ,   44.54 ,       3383 ,      1
21/12/15 ,   44.54 ,   44.69 ,   45.04 ,   44.54 ,   44.61 ,      11119 ,      4
18/12/15 ,   44.64 ,   44.64 ,   44.64 ,   44.64 ,   44.64 ,        483 ,      1
17/12/15 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,   44.74 ,       4350 ,      1
16/12/15 ,   44.72 ,   44.59 ,   44.72 ,   44.55 ,   44.58 ,      11118 ,      4
15/12/15 ,   44.22 ,   44.22 ,   44.22 ,   44.22 ,   44.22 ,      52688 ,      1
14/12/15 ,   42.79 ,   42.67 ,   42.79 ,   42.53 ,   42.61 ,      13534 ,      4
11/12/15 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,        966 ,      1
10/12/15 ,   43.01 ,   42.81 ,   43.01 ,   42.40 ,   42.40 ,      10157 ,      2
09/12/15 ,   41.63 ,   41.63 ,   41.63 ,   41.63 ,   41.63 ,       2416 ,      1
08/12/15 ,   43.36 ,   43.31 ,   43.36 ,   43.31 ,   43.31 ,       5802 ,      2
07/12/15 ,   43.13 ,   42.98 ,   43.13 ,   42.96 ,   42.96 ,       4351 ,      3
04/12/15 ,   42.90 ,   42.93 ,   43.23 ,   42.90 ,   42.91 ,       5802 ,      3
03/12/15 ,   42.08 ,   42.08 ,   42.08 ,   42.08 ,   42.08 ,       3868 ,      1
02/12/15 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,   44.04 ,       3383 ,      1
01/12/15 ,   44.43 ,   44.45 ,   44.49 ,   44.43 ,   44.49 ,       5798 ,      2
30/11/15 ,   44.81 ,   44.68 ,   44.81 ,   44.64 ,   44.64 ,       1933 ,      2
25/11/15 ,   43.00 ,   43.00 ,   43.00 ,   43.00 ,   43.00 ,       2416 ,      1
24/11/15 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,   42.45 ,       4834 ,      1
23/11/15 ,   43.25 ,   43.18 ,   43.25 ,   43.12 ,   43.17 ,      24174 ,      8
19/11/15 ,   43.45 ,   43.38 ,   43.45 ,   43.37 ,   43.37 ,       2900 ,      2
18/11/15 ,   43.05 ,   42.91 ,   43.05 ,   42.86 ,   42.86 ,       3385 ,      3
17/11/15 ,   43.53 ,   43.53 ,   43.53 ,   43.53 ,   43.53 ,       1932 ,      1
16/11/15 ,   43.59 ,   43.59 ,   43.59 ,   43.59 ,   43.59 ,       3382 ,      1
13/11/15 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,       1450 ,      1
12/11/15 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,   43.43 ,        483 ,      1
11/11/15 ,   43.30 ,   43.60 ,   43.64 ,   43.30 ,   43.56 ,       6764 ,      3
10/11/15 ,   44.07 ,   43.96 ,   44.07 ,   43.82 ,   43.82 ,        966 ,      2
09/11/15 ,   43.88 ,   43.64 ,   43.88 ,   43.58 ,   43.83 ,       6765 ,      3
06/11/15 ,   43.67 ,   43.72 ,   43.90 ,   43.67 ,   43.90 ,       6281 ,      3
05/11/15 ,   43.02 ,   42.94 ,   43.02 ,   42.85 ,   42.85 ,       3867 ,      2
04/11/15 ,   42.79 ,   42.79 ,   42.79 ,   42.79 ,   42.79 ,       6772 ,      1
03/11/15 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,   42.90 ,       1457 ,      1
30/10/15 ,   43.33 ,   43.30 ,   43.60 ,   43.19 ,   43.19 ,      30599 ,      4
29/10/15 ,   44.10 ,   44.04 ,   44.10 ,   43.93 ,   43.93 ,       2427 ,      2
28/10/15 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,   44.94 ,        485 ,      1
27/10/15 ,   43.24 ,   43.38 ,   43.64 ,   43.24 ,   43.64 ,       9228 ,      2
26/10/15 ,   43.93 ,   43.64 ,   43.93 ,   43.46 ,   43.72 ,       4369 ,      5
23/10/15 ,   44.09 ,   43.91 ,   44.09 ,   43.82 ,   43.82 ,       2913 ,      3
22/10/15 ,   43.76 ,   43.62 ,   43.76 ,   43.45 ,   43.66 ,       9222 ,      4
21/10/15 ,   43.31 ,   43.18 ,   43.61 ,   43.03 ,   43.03 ,      18457 ,      6
20/10/15 ,   42.79 ,   42.49 ,   42.79 ,   42.23 ,   42.23 ,       6314 ,      5
16/10/15 ,   41.89 ,   41.89 ,   41.89 ,   41.89 ,   41.89 ,       2427 ,      1
14/10/15 ,   40.52 ,   40.52 ,   40.85 ,   40.31 ,   40.85 ,      16524 ,      5
13/10/15 ,   41.63 ,   41.14 ,   41.63 ,   41.11 ,   41.11 ,      16994 ,      3
09/10/15 ,   40.18 ,   40.20 ,   40.29 ,   40.18 ,   40.29 ,       3886 ,      2
08/10/15 ,   40.97 ,   41.00 ,   41.03 ,   40.97 ,   41.03 ,       2913 ,      2
07/10/15 ,   41.15 ,   41.15 ,   41.15 ,   41.15 ,   41.15 ,      21362 ,      2
06/10/15 ,   41.14 ,   41.32 ,   41.41 ,   41.14 ,   41.33 ,     210792 ,      5
05/10/15 ,   41.98 ,   42.17 ,   42.27 ,   41.98 ,   42.16 ,       5829 ,      3
02/10/15 ,   41.25 ,   41.40 ,   41.50 ,   41.25 ,   41.50 ,       4855 ,      2
01/10/15 ,   42.51 ,   42.22 ,   42.51 ,   42.21 ,   42.21 ,      32538 ,      3
29/09/15 ,   42.18 ,   42.50 ,   42.76 ,   42.18 ,   42.59 ,     129207 ,     20
28/09/15 ,   42.96 ,   42.00 ,   42.96 ,   41.98 ,   41.98 ,      29618 ,      4
25/09/15 ,   42.02 ,   42.03 ,   42.31 ,   42.01 ,   42.31 ,      11172 ,      3
24/09/15 ,   41.71 ,   42.71 ,   42.74 ,   41.71 ,   42.74 ,      43216 ,      4
23/09/15 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,   43.03 ,       1942 ,      1
22/09/15 ,   41.87 ,   42.17 ,   42.37 ,   41.87 ,   42.37 ,      33032 ,      5
21/09/15 ,   42.02 ,   42.03 ,   42.57 ,   41.98 ,   42.32 ,     322505 ,      7
18/09/15 ,   41.46 ,   41.46 ,   41.61 ,   41.16 ,   41.16 ,      20878 ,      6
17/09/15 ,   41.49 ,   42.61 ,   42.79 ,   41.49 ,   42.79 ,      33513 ,      4
16/09/15 ,   42.65 ,   42.44 ,   42.65 ,   42.40 ,   42.49 ,       9229 ,      3
15/09/15 ,   42.69 ,   42.43 ,   43.02 ,   42.21 ,   42.21 ,      19427 ,      9
14/09/15 ,   41.33 ,   41.87 ,   42.08 ,   41.33 ,   42.08 ,       3399 ,      2
11/09/15 ,   42.09 ,   41.96 ,   42.09 ,   41.81 ,   41.90 ,      15540 ,      7
10/09/15 ,   41.82 ,   41.81 ,   41.88 ,   41.81 ,   41.88 ,      22337 ,      3
09/09/15 ,   40.64 ,   41.03 ,   41.42 ,   40.64 ,   41.42 ,      15536 ,      5
08/09/15 ,   41.61 ,   41.53 ,   41.61 ,   41.49 ,   41.49 ,       2428 ,      2
04/09/15 ,   40.71 ,   40.46 ,   40.71 ,   40.42 ,   40.42 ,       3887 ,      3
03/09/15 ,   40.69 ,   40.69 ,   40.75 ,   40.65 ,   40.75 ,       6316 ,      3
02/09/15 ,   40.22 ,   40.10 ,   40.22 ,   40.05 ,   40.05 ,       3399 ,      2
01/09/15 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,       9225 ,      2
31/08/15 ,   40.14 ,   39.96 ,   40.14 ,   39.70 ,   39.70 ,       1457 ,      3
28/08/15 ,   39.56 ,   39.56 ,   39.56 ,   39.56 ,   39.56 ,       2913 ,      1
27/08/15 ,   39.10 ,   39.31 ,   39.43 ,   39.10 ,   39.43 ,       5825 ,      4
26/08/15 ,   39.05 ,   38.03 ,   39.05 ,   37.95 ,   37.95 ,       6314 ,      2
25/08/15 ,   37.45 ,   38.07 ,   38.13 ,   37.45 ,   38.13 ,      32535 ,      4
24/08/15 ,   37.73 ,   38.44 ,   38.94 ,   37.73 ,   38.39 ,     106372 ,      6
21/08/15 ,   39.23 ,   39.63 ,   39.82 ,   39.23 ,   39.82 ,      41771 ,      5
20/08/15 ,   40.29 ,   40.15 ,   40.29 ,   40.15 ,   40.15 ,      33525 ,      3
19/08/15 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,   41.35 ,        485 ,      1
18/08/15 ,   41.31 ,   41.07 ,   41.31 ,   41.02 ,   41.11 ,      13110 ,      4
17/08/15 ,   41.37 ,   41.28 ,   41.37 ,   41.22 ,   41.27 ,       1942 ,      3
14/08/15 ,   41.10 ,   41.03 ,   41.34 ,   40.75 ,   40.75 ,      42242 ,      4
13/08/15 ,   41.47 ,   41.05 ,   41.47 ,   41.02 ,   41.02 ,      15049 ,      3
12/08/15 ,   40.70 ,   40.49 ,   40.70 ,   40.48 ,   40.51 ,      15063 ,      3
11/08/15 ,   41.17 ,   41.32 ,   41.42 ,   41.17 ,   41.42 ,       1456 ,      2
10/08/15 ,   41.33 ,   41.39 ,   41.44 ,   41.07 ,   41.44 ,     163169 ,      5
07/08/15 ,   41.69 ,   41.71 ,   41.74 ,   41.64 ,   41.74 ,      11168 ,      4
06/08/15 ,   41.85 ,   41.96 ,   42.49 ,   41.85 ,   42.49 ,      97116 ,      5
04/08/15 ,   41.00 ,   41.31 ,   41.43 ,   41.00 ,   41.29 ,       8287 ,      5
03/08/15 ,   40.85 ,   41.06 ,   41.18 ,   40.80 ,   41.18 ,      26327 ,      6
31/07/15 ,   40.85 ,   40.54 ,   40.85 ,   40.52 ,   40.52 ,       6831 ,      2
29/07/15 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,        487 ,      1
28/07/15 ,   39.64 ,   39.72 ,   39.98 ,   39.64 ,   39.71 ,     112626 ,      4
27/07/15 ,   39.85 ,   39.65 ,   39.85 ,   39.56 ,   39.56 ,       5364 ,      3
24/07/15 ,   39.85 ,   39.91 ,   39.99 ,   39.80 ,   39.84 ,      36579 ,      8
23/07/15 ,   39.46 ,   39.20 ,   39.46 ,   39.18 ,   39.18 ,       7801 ,      2
22/07/15 ,   38.82 ,   38.43 ,   38.82 ,   38.22 ,   38.42 ,      92178 ,      7
21/07/15 ,   37.58 ,   37.53 ,   37.74 ,   37.49 ,   37.57 ,      42909 ,      6
20/07/15 ,   38.06 ,   38.11 ,   38.15 ,   38.06 ,   38.14 ,      53631 ,      3
17/07/15 ,   37.95 ,   37.80 ,   38.02 ,   37.52 ,   38.02 ,       6340 ,      4
16/07/15 ,   37.57 ,   37.58 ,   37.63 ,   37.42 ,   37.42 ,       3413 ,      3
15/07/15 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       3413 ,      1
14/07/15 ,   36.91 ,   36.50 ,   36.91 ,   36.49 ,   36.49 ,      58500 ,      2
13/07/15 ,   36.59 ,   36.56 ,   36.59 ,   36.55 ,   36.55 ,       1950 ,      2
10/07/15 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,        975 ,      1
08/07/15 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,        975 ,      1
07/07/15 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,        487 ,      1
06/07/15 ,   36.47 ,   36.40 ,   36.47 ,   36.32 ,   36.32 ,       4387 ,      3
02/07/15 ,   36.12 ,   36.59 ,   36.59 ,   36.12 ,   36.59 ,      35590 ,      3
01/07/15 ,   36.64 ,   36.60 ,   36.64 ,   36.56 ,   36.56 ,      22429 ,      2
30/06/15 ,   35.98 ,   35.92 ,   35.98 ,   35.88 ,   35.88 ,       6826 ,      4
26/06/15 ,   37.04 ,   36.75 ,   37.04 ,   36.72 ,   36.72 ,      66330 ,      4
25/06/15 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,        487 ,      1
24/06/15 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,      16094 ,      2
23/06/15 ,   36.84 ,   36.78 ,   36.84 ,   36.77 ,   36.81 ,       3901 ,      3
22/06/15 ,   36.80 ,   36.73 ,   36.80 ,   36.66 ,   36.66 ,        975 ,      2
19/06/15 ,   36.49 ,   36.47 ,   36.49 ,   36.41 ,   36.41 ,       6824 ,      3
18/06/15 ,   36.37 ,   36.37 ,   36.37 ,   36.36 ,   36.36 ,       4386 ,      3
17/06/15 ,   36.07 ,   36.07 ,   36.07 ,   36.07 ,   36.07 ,       5361 ,      2
15/06/15 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,        487 ,      1
11/06/15 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,        975 ,      2
10/06/15 ,   36.51 ,   36.50 ,   36.51 ,   36.48 ,   36.48 ,       7800 ,      3
08/06/15 ,   36.22 ,   35.96 ,   36.44 ,   35.93 ,   36.44 ,      36078 ,      3
05/06/15 ,   36.72 ,   36.64 ,   36.82 ,   36.51 ,   36.82 ,       6826 ,      5
03/06/15 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,   36.48 ,      11212 ,      1
02/06/15 ,   36.29 ,   36.28 ,   36.36 ,   36.15 ,   36.36 ,      10234 ,      3
01/06/15 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,   36.65 ,       7801 ,      1
29/05/15 ,   36.61 ,   36.62 ,   36.62 ,   36.61 ,   36.62 ,      30724 ,      2
28/05/15 ,   36.32 ,   36.47 ,   36.48 ,   36.32 ,   36.48 ,      20967 ,      2
27/05/15 ,   36.35 ,   36.42 ,   36.49 ,   36.29 ,   36.49 ,      35106 ,      3
26/05/15 ,   36.06 ,   35.81 ,   36.12 ,   35.69 ,   36.12 ,      64370 ,      4
22/05/15 ,   35.72 ,   35.36 ,   35.72 ,   35.32 ,   35.32 ,      25363 ,      4
21/05/15 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,   34.99 ,        487 ,      1
20/05/15 ,   34.66 ,   34.75 ,   34.97 ,   34.66 ,   34.97 ,       3414 ,      2
18/05/15 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,        487 ,      1
15/05/15 ,   33.98 ,   33.90 ,   33.98 ,   33.89 ,   33.89 ,      23410 ,      3
14/05/15 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,        487 ,      1
13/05/15 ,   34.72 ,   34.65 ,   34.72 ,   34.59 ,   34.59 ,        975 ,      2
12/05/15 ,   34.43 ,   34.35 ,   34.43 ,   34.34 ,   34.34 ,       3415 ,      2
11/05/15 ,   34.87 ,   34.52 ,   34.87 ,   34.50 ,   34.50 ,      61962 ,      3
08/05/15 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,        487 ,      1
06/05/15 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,   34.26 ,      21957 ,      2
04/05/15 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,        980 ,      2
29/04/15 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,       1469 ,      2
28/04/15 ,   33.11 ,   32.86 ,   33.11 ,   32.84 ,   32.84 ,      20070 ,      4
27/04/15 ,   33.00 ,   32.74 ,   33.00 ,   32.71 ,   32.80 ,       6363 ,      3
23/04/15 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,   33.78 ,        489 ,      1
20/04/15 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,       2940 ,      2
17/04/15 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,   33.66 ,       1469 ,      1
16/04/15 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,   33.90 ,        979 ,      1
15/04/15 ,   33.83 ,   33.83 ,   33.83 ,   33.83 ,   33.83 ,        489 ,      1
14/04/15 ,   34.07 ,   34.04 ,   34.07 ,   33.94 ,   33.94 ,       1959 ,      3
13/04/15 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,   34.60 ,        979 ,      1
10/04/15 ,   34.16 ,   34.11 ,   34.16 ,   34.11 ,   34.11 ,      21554 ,      2
09/04/15 ,   34.08 ,   33.88 ,   34.08 ,   33.75 ,   33.75 ,       8817 ,      3
08/04/15 ,   33.86 ,   33.86 ,   33.86 ,   33.86 ,   33.86 ,       1959 ,      1
07/04/15 ,   34.57 ,   34.65 ,   34.70 ,   34.57 ,   34.70 ,       1470 ,      2
06/04/15 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,        489 ,      1
02/04/15 ,   34.90 ,   34.80 ,   34.90 ,   34.70 ,   34.70 ,       8329 ,      2
01/04/15 ,   35.17 ,   35.07 ,   35.31 ,   34.98 ,   35.31 ,      16663 ,      5
31/03/15 ,   35.77 ,   35.77 ,   35.77 ,   35.77 ,   35.77 ,       9303 ,      1
30/03/15 ,   36.23 ,   36.21 ,   36.23 ,   36.20 ,   36.20 ,       1957 ,      2
27/03/15 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,        979 ,      1
26/03/15 ,   35.79 ,   35.78 ,   35.79 ,   35.78 ,   35.78 ,      12247 ,      2
25/03/15 ,   35.59 ,   35.44 ,   35.59 ,   35.36 ,   35.36 ,       1469 ,      2
24/03/15 ,   35.52 ,   35.48 ,   35.57 ,   35.33 ,   35.57 ,       1469 ,      3
23/03/15 ,   36.04 ,   36.05 ,   36.32 ,   35.95 ,   36.32 ,       2447 ,      4
20/03/15 ,   36.75 ,   36.77 ,   37.25 ,   36.75 ,   36.75 ,      59755 ,      5
18/03/15 ,   36.70 ,   36.82 ,   36.93 ,   36.70 ,   36.93 ,        979 ,      2
17/03/15 ,   36.70 ,   36.98 ,   37.11 ,   36.70 ,   37.11 ,       2938 ,      2
16/03/15 ,   36.79 ,   36.89 ,   36.95 ,   36.36 ,   36.36 ,       7835 ,      3
13/03/15 ,   36.82 ,   36.86 ,   36.91 ,   36.68 ,   36.89 ,      20080 ,      5
12/03/15 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        978 ,      2
11/03/15 ,   34.39 ,   34.48 ,   34.62 ,   34.33 ,   34.62 ,       9310 ,      4
10/03/15 ,   34.06 ,   33.99 ,   34.06 ,   33.93 ,   33.93 ,        979 ,      2
09/03/15 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,        489 ,      1
06/03/15 ,   34.25 ,   34.33 ,   34.35 ,   34.16 ,   34.35 ,      23521 ,      4
05/03/15 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,   33.81 ,        489 ,      1
04/03/15 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,   33.50 ,        489 ,      1
03/03/15 ,   33.15 ,   32.81 ,   33.15 ,   32.76 ,   32.78 ,      10771 ,      4
02/03/15 ,   32.71 ,   32.18 ,   32.71 ,   32.02 ,   32.02 ,      34760 ,      3
27/02/15 ,   32.16 ,   32.16 ,   32.16 ,   32.16 ,   32.16 ,        979 ,      1
25/02/15 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,   32.58 ,        979 ,      1
24/02/15 ,   32.05 ,   32.00 ,   32.05 ,   32.00 ,   32.00 ,      10776 ,      2
23/02/15 ,   32.38 ,   32.00 ,   32.38 ,   31.97 ,   31.97 ,      20574 ,      3
20/02/15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,   32.15 ,       8814 ,      1
19/02/15 ,   32.08 ,   32.08 ,   32.08 ,   32.08 ,   32.08 ,        979 ,      1
18/02/15 ,   31.86 ,   31.83 ,   31.86 ,   31.82 ,   31.82 ,       2449 ,      2
13/02/15 ,   32.05 ,   32.01 ,   32.05 ,   31.95 ,   31.95 ,       2449 ,      2
12/02/15 ,   31.46 ,   31.47 ,   31.64 ,   31.44 ,   31.44 ,      37248 ,      3
11/02/15 ,   31.50 ,   31.49 ,   31.70 ,   31.45 ,   31.70 ,      22547 ,      3
10/02/15 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,   31.68 ,       3429 ,      2
09/02/15 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,   30.83 ,     199209 ,      2
04/02/15 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,   29.78 ,       2459 ,      1
03/02/15 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,       7379 ,      1
02/02/15 ,   28.72 ,   28.76 ,   28.80 ,   28.72 ,   28.80 ,      38837 ,      2
30/01/15 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,      29505 ,      1
29/01/15 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,   28.09 ,        491 ,      1
27/01/15 ,   27.83 ,   27.84 ,   27.84 ,   27.76 ,   27.84 ,      17204 ,      4
26/01/15 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,        983 ,      2
23/01/15 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,       9838 ,      2
22/01/15 ,   27.98 ,   27.76 ,   27.98 ,   27.63 ,   27.63 ,      30486 ,      4
21/01/15 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,   27.83 ,       1966 ,      2
20/01/15 ,   27.54 ,   27.72 ,   27.95 ,   27.54 ,   27.95 ,       4426 ,      3
19/01/15 ,   28.01 ,   28.01 ,   28.01 ,   28.00 ,   28.00 ,        982 ,      2
16/01/15 ,   27.51 ,   27.44 ,   27.51 ,   27.44 ,   27.44 ,      15249 ,      2
15/01/15 ,   27.27 ,   27.33 ,   27.59 ,   27.13 ,   27.59 ,      11801 ,      3
14/01/15 ,   27.03 ,   27.03 ,   27.03 ,   26.97 ,   26.97 ,      73712 ,      3
13/01/15 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,   27.82 ,       7372 ,      1
12/01/15 ,   28.31 ,   28.25 ,   28.32 ,   28.20 ,   28.32 ,      24587 ,      3
09/01/15 ,   28.42 ,   28.41 ,   28.42 ,   28.39 ,   28.39 ,       8365 ,      2
08/01/15 ,   29.18 ,   29.17 ,   29.18 ,   29.12 ,   29.12 ,       4424 ,      2
07/01/15 ,   28.78 ,   28.77 ,   28.78 ,   28.72 ,   28.72 ,      49162 ,      2
06/01/15 ,   28.60 ,   28.99 ,   29.02 ,   28.60 ,   29.02 ,       7378 ,      2
05/01/15 ,   29.60 ,   29.61 ,   29.79 ,   29.60 ,   29.79 ,      44750 ,      2
02/01/15 ,   29.99 ,   29.95 ,   29.99 ,   29.93 ,   29.93 ,      25567 ,      2
30/12/14 ,   30.11 ,   30.11 ,   30.37 ,   29.95 ,   30.11 ,      33453 ,      7
29/12/14 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,   30.80 ,      31459 ,      2
26/12/14 ,   30.26 ,   30.30 ,   30.47 ,   30.07 ,   30.47 ,      33932 ,      5
23/12/14 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,   30.85 ,        982 ,      1
22/12/14 ,   29.89 ,   29.50 ,   29.89 ,   29.48 ,   29.48 ,      20652 ,      3
18/12/14 ,   29.77 ,   29.77 ,   29.77 ,   29.77 ,   29.77 ,        491 ,      1
17/12/14 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,   29.55 ,        491 ,      1
16/12/14 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,   29.89 ,        491 ,      1
15/12/14 ,   29.22 ,   29.22 ,   29.22 ,   29.22 ,   29.22 ,      19670 ,      1
12/12/14 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,   29.42 ,      16232 ,      1
11/12/14 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,   29.69 ,        491 ,      1
10/12/14 ,   29.28 ,   29.12 ,   29.28 ,   29.11 ,   29.11 ,      12289 ,      2
09/12/14 ,   29.08 ,   28.55 ,   29.08 ,   28.49 ,   28.58 ,      22132 ,      5
05/12/14 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,   29.26 ,        491 ,      1
04/12/14 ,   28.70 ,   28.57 ,   28.70 ,   28.54 ,   28.54 ,       2950 ,      2
01/12/14 ,   28.03 ,   28.03 ,   28.03 ,   28.02 ,   28.02 ,       1965 ,      2
27/11/14 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,        491 ,      1
25/11/14 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,   27.89 ,       1474 ,      1
19/11/14 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,        491 ,      1
14/11/14 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,        493 ,      1
12/11/14 ,   28.04 ,   28.03 ,   28.04 ,   27.90 ,   28.04 ,      51364 ,      3
11/11/14 ,   28.00 ,   28.19 ,   28.20 ,   28.00 ,   28.20 ,      78832 ,      4
06/11/14 ,   28.08 ,   27.93 ,   28.08 ,   27.91 ,   27.91 ,       5398 ,      2
04/11/14 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,   27.21 ,        981 ,      1
03/11/14 ,   27.49 ,   27.32 ,   27.49 ,   27.21 ,   27.21 ,       1472 ,      2
31/10/14 ,   26.69 ,   26.69 ,   26.69 ,   26.69 ,   26.69 ,       4411 ,      1
29/10/14 ,   25.80 ,   25.49 ,   25.80 ,   25.41 ,   25.41 ,       2485 ,      2
28/10/14 ,   25.59 ,   25.54 ,   25.59 ,   25.54 ,   25.54 ,      44238 ,      2
27/10/14 ,   26.17 ,   26.05 ,   26.17 ,   26.04 ,   26.11 ,      85001 ,      6
24/10/14 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,   25.49 ,      10437 ,      1
23/10/14 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,   25.76 ,        496 ,      1
22/10/14 ,   25.23 ,   25.17 ,   25.23 ,   25.17 ,   25.17 ,       5462 ,      2
20/10/14 ,   25.11 ,   25.11 ,   25.11 ,   25.11 ,   25.11 ,       4800 ,      1
16/10/14 ,   24.75 ,   24.99 ,   25.03 ,   24.75 ,   24.97 ,      45104 ,      3
15/10/14 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,      20714 ,      1
14/10/14 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,        471 ,      1
13/10/14 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,   25.59 ,        470 ,      1
10/10/14 ,   26.14 ,   26.10 ,   26.14 ,   26.10 ,   26.10 ,      47419 ,      2
09/10/14 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,   26.42 ,        469 ,      1
08/10/14 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,   26.55 ,        470 ,      1
06/10/14 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,   26.21 ,        484 ,      1
03/10/14 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,        484 ,      1
02/10/14 ,   26.78 ,   26.64 ,   26.78 ,   26.34 ,   26.34 ,       1453 ,      3
01/10/14 ,   26.47 ,   26.47 ,   26.48 ,   26.47 ,   26.48 ,       7229 ,      2
29/09/14 ,   26.60 ,   26.66 ,   26.72 ,   26.60 ,   26.72 ,      43397 ,      2
26/09/14 ,   26.41 ,   26.39 ,   26.49 ,   26.31 ,   26.49 ,      42803 ,      7
25/09/14 ,   26.68 ,   26.36 ,   26.68 ,   26.30 ,   26.30 ,      34243 ,     10
23/09/14 ,   26.28 ,   26.10 ,   26.28 ,   26.10 ,   26.10 ,      23750 ,      2
22/09/14 ,   26.31 ,   26.31 ,   26.35 ,   26.31 ,   26.35 ,     105643 ,      2
19/09/14 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,   26.82 ,        480 ,      1
18/09/14 ,   26.63 ,   26.42 ,   26.63 ,   26.32 ,   26.32 ,       1440 ,      2
17/09/14 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,   26.17 ,        480 ,      1
15/09/14 ,   25.46 ,   25.46 ,   25.46 ,   25.46 ,   25.46 ,        478 ,      1
11/09/14 ,   25.32 ,   25.07 ,   25.32 ,   25.05 ,   25.05 ,      10854 ,      3
10/09/14 ,   25.24 ,   25.06 ,   25.24 ,   25.03 ,   25.03 ,       3774 ,      3
09/09/14 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,   24.82 ,      14165 ,      1
04/09/14 ,   24.79 ,   24.74 ,   24.79 ,   24.74 ,   24.74 ,       5140 ,      2
03/09/14 ,   24.77 ,   24.95 ,   25.04 ,   24.77 ,   25.04 ,      13475 ,      4
02/09/14 ,   24.97 ,   24.94 ,   24.97 ,   24.93 ,   24.93 ,       3707 ,      2
29/08/14 ,   24.86 ,   24.77 ,   24.86 ,   24.74 ,   24.74 ,       3250 ,      2
28/08/14 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,   24.79 ,        466 ,      1
26/08/14 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,       3753 ,      1
25/08/14 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,   25.36 ,       7983 ,      2
21/08/14 ,   24.97 ,   24.97 ,   24.97 ,   24.97 ,   24.97 ,       3273 ,      1
18/08/14 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,   24.73 ,       1391 ,      1
15/08/14 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,   24.48 ,       6510 ,      1
13/08/14 ,   24.73 ,   24.80 ,   24.84 ,   24.73 ,   24.84 ,       1381 ,      2
12/08/14 ,   24.77 ,   24.71 ,   24.77 ,   24.71 ,   24.71 ,      57243 ,      2
08/08/14 ,   24.91 ,   24.90 ,   24.94 ,   24.88 ,   24.94 ,      24356 ,      3
07/08/14 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,   25.18 ,       1818 ,      1
06/08/14 ,   25.10 ,   25.22 ,   25.36 ,   25.10 ,   25.36 ,       9095 ,      2
05/08/14 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,   25.26 ,        914 ,      1
04/08/14 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,   25.30 ,        453 ,      1
01/08/14 ,   25.23 ,   25.18 ,   25.28 ,   25.16 ,   25.28 ,      17261 ,      3
29/07/14 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,   25.53 ,      17204 ,      1
28/07/14 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,       1804 ,      1
25/07/14 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,       1355 ,      1
24/07/14 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,   25.45 ,       1351 ,      1
22/07/14 ,   25.38 ,   25.37 ,   25.59 ,   25.32 ,   25.32 ,      26009 ,      4
16/07/14 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,   25.34 ,      15255 ,      1
15/07/14 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,   25.47 ,       3600 ,      1
14/07/14 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,       1346 ,      1
10/07/14 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,   25.56 ,      14353 ,      2
01/07/14 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,   25.80 ,        449 ,      1
27/06/14 ,   25.84 ,   25.85 ,   25.85 ,   25.84 ,   25.85 ,       1781 ,      2
26/06/14 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,   25.89 ,        886 ,      1
25/06/14 ,   26.22 ,   26.34 ,   26.44 ,   26.22 ,   26.44 ,      13667 ,      5
17/06/14 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,        879 ,      1
16/06/14 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,   26.07 ,       7448 ,      1
11/06/14 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,   26.45 ,      16725 ,      1
06/06/14 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,   26.73 ,       4352 ,      1
05/06/14 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,       3474 ,      1
03/06/14 ,   26.94 ,   26.88 ,   26.94 ,   26.82 ,   26.82 ,        861 ,      2
02/06/14 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       2552 ,      1
29/05/14 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,   26.83 ,       1244 ,      1
27/05/14 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,   27.23 ,       8699 ,      1
23/05/14 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,   26.88 ,      12794 ,      1
22/05/14 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,   26.86 ,       4954 ,      1
14/05/14 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,   26.66 ,      10168 ,      1
12/05/14 ,   27.18 ,   27.28 ,   27.43 ,   27.18 ,   27.43 ,      25895 ,      2
25/04/14 ,   26.96 ,   26.93 ,   26.96 ,   26.91 ,   26.91 ,      11427 ,      2
16/04/14 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,   26.95 ,       2833 ,      1
14/04/14 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,   26.85 ,       1185 ,      1
10/04/14 ,   27.17 ,   27.13 ,   27.17 ,   27.03 ,   27.08 ,      32686 ,      6
02/04/14 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,   27.80 ,       1215 ,      1
01/04/14 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,       2432 ,      1
27/03/14 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,       2791 ,      1
26/03/14 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,   28.13 ,       5176 ,      1
21/03/14 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,   28.46 ,       1211 ,      2
12/03/14 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,   28.32 ,      19509 ,      1
11/03/14 ,   28.54 ,   28.53 ,   28.54 ,   28.52 ,   28.52 ,     118690 ,      2
10/03/14 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,   28.88 ,       2359 ,      1
07/03/14 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,        390 ,      1
28/02/14 ,   28.24 ,   28.24 ,   28.24 ,   28.24 ,   28.24 ,        383 ,      1
26/02/14 ,   27.92 ,   28.03 ,   28.13 ,   27.92 ,   28.13 ,       3504 ,      2
25/02/14 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,   27.79 ,       5032 ,      1
21/02/14 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,   28.05 ,       3462 ,      1
20/02/14 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,        770 ,      1
18/02/14 ,   28.48 ,   28.57 ,   28.61 ,   28.48 ,   28.61 ,      42348 ,      2
12/02/14 ,   28.44 ,   28.46 ,   28.56 ,   28.44 ,   28.56 ,      27328 ,      2
11/02/14 ,   28.36 ,   28.33 ,   28.36 ,   28.17 ,   28.21 ,      10101 ,      3
04/02/14 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,   28.20 ,       3460 ,      1
03/02/14 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,   28.42 ,      13924 ,      1
31/01/14 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,       1159 ,      1
30/01/14 ,   28.88 ,   28.79 ,   28.88 ,   28.71 ,   28.71 ,       1545 ,      2
29/01/14 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,       3484 ,      1
24/01/14 ,   29.02 ,   29.11 ,   29.11 ,   29.02 ,   29.11 ,      14505 ,      2
21/01/14 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,   29.08 ,       1135 ,      1
17/01/14 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,   28.81 ,      19601 ,      3
16/01/14 ,   29.20 ,   29.19 ,   29.20 ,   29.14 ,   29.18 ,      14326 ,      3
14/01/14 ,   29.05 ,   29.01 ,   29.05 ,   28.97 ,   28.97 ,        732 ,      2
10/01/14 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,   29.31 ,       4804 ,      1
09/01/14 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,   29.94 ,       1853 ,      1
07/01/14 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,        729 ,      1
06/01/14 ,   29.71 ,   29.71 ,   29.71 ,   29.71 ,   29.71 ,       1090 ,      1
03/01/14 ,   29.59 ,   29.41 ,   29.59 ,   29.37 ,   29.37 ,      21263 ,      2
02/01/14 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,   29.50 ,       4015 ,      1
27/12/13 ,   29.35 ,   29.56 ,   29.61 ,   29.35 ,   29.35 ,      19270 ,      3
26/12/13 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,   29.62 ,       1445 ,      2
23/12/13 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,       4329 ,      2
20/12/13 ,   29.93 ,   29.94 ,   30.17 ,   29.79 ,   29.79 ,       3214 ,      5
19/12/13 ,   29.61 ,   29.59 ,   29.61 ,   29.21 ,   29.21 ,      13659 ,      2
18/12/13 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,   28.70 ,       2514 ,      1
17/12/13 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,   28.27 ,       3248 ,      2
13/12/13 ,   28.48 ,   28.48 ,   28.48 ,   28.48 ,   28.48 ,       1800 ,      1
12/12/13 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,   28.56 ,       1442 ,      1
11/12/13 ,   28.52 ,   28.57 ,   28.69 ,   28.52 ,   28.69 ,      10736 ,      2
10/12/13 ,   28.57 ,   28.62 ,   28.62 ,   28.57 ,   28.62 ,       7137 ,      2
09/12/13 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,   28.87 ,       3931 ,      5
06/12/13 ,   28.90 ,   28.94 ,   29.10 ,   28.90 ,   29.10 ,       7861 ,      3
04/12/13 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,   28.91 ,       1791 ,      1
03/12/13 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,   29.09 ,        358 ,      1
02/12/13 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,   29.17 ,       1808 ,      1
29/11/13 ,   28.49 ,   28.42 ,   28.70 ,   28.25 ,   28.25 ,       4367 ,      3
27/11/13 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,   28.37 ,       3635 ,      1
25/11/13 ,   28.15 ,   28.15 ,   28.34 ,   28.15 ,   28.34 ,      62993 ,      2
22/11/13 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,   28.04 ,       1094 ,      1
21/11/13 ,   28.04 ,   28.03 ,   28.04 ,   27.98 ,   27.98 ,       2187 ,      2
19/11/13 ,   27.08 ,   27.10 ,   27.10 ,   27.08 ,   27.10 ,        733 ,      2
18/11/13 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,        737 ,      1
14/11/13 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,   27.16 ,       2214 ,      1
12/11/13 ,   26.89 ,   27.08 ,   27.40 ,   26.89 ,   27.40 ,      20776 ,      2
11/11/13 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,        714 ,      1
07/11/13 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,   27.68 ,       1056 ,      2
31/10/13 ,   27.57 ,   27.60 ,   27.60 ,   27.57 ,   27.60 ,       4883 ,      3
30/10/13 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,   27.04 ,       9825 ,      2
29/10/13 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,   26.61 ,       2818 ,      1
28/10/13 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,   26.58 ,       1404 ,      1
25/10/13 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,       2112 ,      1
24/10/13 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,   26.74 ,       1054 ,      1
23/10/13 ,   26.62 ,   26.63 ,   26.65 ,   26.62 ,   26.65 ,       1767 ,      2
10/10/13 ,   26.34 ,   26.15 ,   26.34 ,   26.06 ,   26.06 ,      35090 ,      2
09/10/13 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,   26.12 ,        342 ,      1
03/10/13 ,   25.93 ,   25.59 ,   25.93 ,   25.59 ,   25.91 ,      79607 ,      3
02/10/13 ,   25.63 ,   25.60 ,   25.63 ,   25.51 ,   25.51 ,       8495 ,      2
01/10/13 ,   26.05 ,   25.99 ,   26.25 ,   25.96 ,   25.96 ,      29931 ,      3
25/09/13 ,   26.00 ,   26.07 ,   26.42 ,   26.00 ,   26.42 ,       3935 ,      2
23/09/13 ,   25.69 ,   25.66 ,   25.69 ,   25.63 ,   25.63 ,      48389 ,      4
20/09/13 ,   25.96 ,   25.92 ,   25.96 ,   25.88 ,   25.88 ,       9901 ,      2
18/09/13 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,   25.78 ,      31247 ,      1
12/09/13 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,   26.01 ,        371 ,      1
11/09/13 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,   25.94 ,       5186 ,      1
10/09/13 ,   26.04 ,   26.03 ,   26.04 ,   25.98 ,   25.98 ,       9266 ,      3
06/09/13 ,   25.52 ,   25.55 ,   25.55 ,   25.52 ,   25.55 ,      16528 ,      2
05/09/13 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,   25.91 ,        376 ,      1
03/09/13 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,   25.93 ,       2683 ,      2