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

06/03/26 ,   51.00 ,   49.85 ,   51.31 ,   48.43 ,   51.31 ,        338 ,     15
05/03/26 ,   51.32 ,   49.69 ,   51.34 ,   48.06 ,   48.06 ,          4 ,      4
04/03/26 ,   47.88 ,   50.66 ,   51.50 ,   47.88 ,   50.11 ,         21 ,      4
03/03/26 ,   51.50 ,   48.82 ,   51.50 ,   47.51 ,   47.51 ,         73 ,     10
02/03/26 ,   51.76 ,   51.56 ,   51.76 ,   48.53 ,   48.53 ,        109 ,     11
27/02/26 ,   48.15 ,   50.86 ,   52.50 ,   48.15 ,   52.49 ,          8 ,      4
26/02/26 ,   51.61 ,   50.94 ,   51.61 ,   49.61 ,   49.61 ,          6 ,      3
25/02/26 ,   49.62 ,   49.69 ,   50.06 ,   49.61 ,   50.06 ,         61 ,      6
24/02/26 ,   50.09 ,   48.51 ,   50.11 ,   47.93 ,   47.93 ,         71 ,     13
23/02/26 ,   47.94 ,   47.99 ,   48.35 ,   47.87 ,   48.35 ,         28 ,      8
20/02/26 ,   47.87 ,   47.82 ,   47.87 ,   47.77 ,   47.77 ,          2 ,      2
19/02/26 ,   50.12 ,   49.72 ,   50.12 ,   47.74 ,   47.74 ,         60 ,     11
13/02/26 ,   50.84 ,   50.87 ,   51.55 ,   48.69 ,   51.55 ,         18 ,     10
12/02/26 ,   48.73 ,   48.82 ,   52.58 ,   48.66 ,   48.66 ,         51 ,     10
11/02/26 ,   48.66 ,   49.24 ,   52.59 ,   48.63 ,   48.63 ,        108 ,     18
10/02/26 ,   48.64 ,   49.54 ,   49.62 ,   48.64 ,   49.61 ,         14 ,      4
09/02/26 ,   55.38 ,   52.34 ,   55.38 ,   47.77 ,   47.77 ,         93 ,     20
06/02/26 ,   49.15 ,   48.32 ,   49.15 ,   47.74 ,   47.75 ,         43 ,     13
05/02/26 ,   49.12 ,   48.06 ,   49.13 ,   47.74 ,   47.89 ,        128 ,     16
04/02/26 ,   48.51 ,   48.51 ,   48.53 ,   48.50 ,   48.52 ,        235 ,     14
03/02/26 ,   49.12 ,   49.14 ,   49.15 ,   49.12 ,   49.15 ,         33 ,      6
02/02/26 ,   47.74 ,   48.42 ,   49.62 ,   47.64 ,   49.62 ,        152 ,     18
30/01/26 ,   51.24 ,   51.75 ,   52.17 ,   51.24 ,   52.17 ,         27 ,      6
29/01/26 ,   52.18 ,   49.04 ,   52.21 ,   48.53 ,   48.78 ,        158 ,      9
28/01/26 ,   51.83 ,   51.83 ,   51.84 ,   51.83 ,   51.84 ,          2 ,      2
27/01/26 ,   51.32 ,   47.58 ,   51.32 ,   47.39 ,   47.40 ,         23 ,      6
26/01/26 ,   49.98 ,   47.65 ,   49.98 ,   47.59 ,   47.60 ,         76 ,     12
23/01/26 ,   48.02 ,   47.65 ,   48.17 ,   47.39 ,   48.17 ,         95 ,     21
22/01/26 ,   47.69 ,   47.87 ,   48.30 ,   47.40 ,   47.40 ,         63 ,      6
21/01/26 ,   47.54 ,   47.62 ,   47.73 ,   47.54 ,   47.59 ,         42 ,     12
20/01/26 ,   47.68 ,   50.24 ,   52.22 ,   47.41 ,   52.19 ,         38 ,     15
19/01/26 ,   52.19 ,   50.25 ,   52.21 ,   47.39 ,   47.39 ,         36 ,     15
16/01/26 ,   48.30 ,   47.92 ,   49.90 ,   47.22 ,   49.90 ,         20 ,      8
15/01/26 ,   50.92 ,   50.92 ,   50.93 ,   50.91 ,   50.93 ,         21 ,      8
14/01/26 ,   50.92 ,   50.92 ,   50.92 ,   50.92 ,   50.92 ,          4 ,      2
13/01/26 ,   50.92 ,   50.42 ,   50.92 ,   49.93 ,   49.93 ,          6 ,      2
12/01/26 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,   50.95 ,         10 ,      5
08/01/26 ,   45.77 ,   47.36 ,   49.26 ,   45.38 ,   49.25 ,        809 ,    703
07/01/26 ,   49.26 ,   53.27 ,   54.42 ,   49.26 ,   54.42 ,         89 ,     18
06/01/26 ,   54.38 ,   50.13 ,   54.38 ,   49.66 ,   49.66 ,         44 ,      9
05/01/26 ,   50.37 ,   51.15 ,   54.42 ,   50.29 ,   50.82 ,         11 ,      7
02/01/26 ,   50.30 ,   56.34 ,   56.87 ,   50.30 ,   56.87 ,         99 ,      7
30/12/25 ,   53.83 ,   52.97 ,   53.83 ,   51.62 ,   52.39 ,        169 ,     14
29/12/25 ,   51.87 ,   51.78 ,   52.75 ,   49.93 ,   52.75 ,        188 ,     23
26/12/25 ,   53.82 ,   53.10 ,   53.82 ,   52.75 ,   52.75 ,        195 ,     11
23/12/25 ,   53.83 ,   53.65 ,   53.83 ,   48.93 ,   48.93 ,       1432 ,     20
22/12/25 ,   48.48 ,   48.16 ,   48.92 ,   47.95 ,   48.37 ,         51 ,     14
19/12/25 ,   48.36 ,   48.72 ,   48.93 ,   48.36 ,   48.89 ,         18 ,     10
18/12/25 ,   48.40 ,   48.32 ,   49.26 ,   48.06 ,   49.26 ,          6 ,      4
17/12/25 ,   49.27 ,   47.68 ,   49.27 ,   45.99 ,   46.93 ,        517 ,     19
16/12/25 ,   45.99 ,   46.00 ,   46.93 ,   45.85 ,   46.93 ,       2262 ,     20
15/12/25 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,         13 ,      4
12/12/25 ,   46.93 ,   46.92 ,   46.93 ,   46.92 ,   46.92 ,          5 ,      4
11/12/25 ,   46.93 ,   46.63 ,   46.93 ,   45.54 ,   46.93 ,         67 ,     18
09/12/25 ,   46.93 ,   46.61 ,   46.93 ,   45.22 ,   45.22 ,         71 ,     16
08/12/25 ,   45.22 ,   46.03 ,   46.93 ,   45.22 ,   46.92 ,        142 ,     18
05/12/25 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,         45 ,      2
04/12/25 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,   46.93 ,       2147 ,      6
03/12/25 ,   46.93 ,   47.00 ,   47.12 ,   46.93 ,   47.11 ,        399 ,     13
02/12/25 ,   46.98 ,   47.02 ,   47.12 ,   46.98 ,   47.12 ,        113 ,     10
01/12/25 ,   46.98 ,   46.95 ,   46.98 ,   46.91 ,   46.91 ,         67 ,      8
28/11/25 ,   46.07 ,   46.13 ,   46.61 ,   45.40 ,   46.61 ,         25 ,     18
27/11/25 ,   45.40 ,   45.68 ,   46.69 ,   45.40 ,   46.52 ,         50 ,     10
26/11/25 ,   46.04 ,   45.85 ,   46.06 ,   45.83 ,   46.02 ,         70 ,      7
25/11/25 ,   46.01 ,   45.94 ,   46.01 ,   45.91 ,   46.00 ,         15 ,      6
24/11/25 ,   44.91 ,   44.75 ,   45.64 ,   44.71 ,   44.71 ,        180 ,     21
21/11/25 ,   44.71 ,   44.71 ,   44.96 ,   44.66 ,   44.96 ,         63 ,      9
19/11/25 ,   44.96 ,   44.66 ,   46.02 ,   44.48 ,   44.52 ,         67 ,     14
18/11/25 ,   44.51 ,   45.72 ,   45.83 ,   44.51 ,   45.81 ,         58 ,     11
17/11/25 ,   44.47 ,   45.10 ,   46.00 ,   44.47 ,   45.15 ,          7 ,      5
14/11/25 ,   45.15 ,   45.24 ,   46.02 ,   44.81 ,   45.64 ,         18 ,      6
13/11/25 ,   44.18 ,   44.66 ,   45.87 ,   43.96 ,   45.87 ,         71 ,      9
12/11/25 ,   43.74 ,   43.75 ,   46.00 ,   43.72 ,   43.74 ,         72 ,     10
11/11/25 ,   43.72 ,   43.60 ,   43.72 ,   43.59 ,   43.59 ,        360 ,      7
10/11/25 ,   43.60 ,   43.85 ,   46.06 ,   43.60 ,   44.34 ,        180 ,     21
07/11/25 ,   43.90 ,   44.77 ,   45.61 ,   43.90 ,   44.66 ,        133 ,     17
06/11/25 ,   44.66 ,   45.10 ,   46.12 ,   44.66 ,   46.11 ,        106 ,     10
05/11/25 ,   44.08 ,   44.50 ,   44.53 ,   44.08 ,   44.53 ,        291 ,     15
04/11/25 ,   46.11 ,   46.10 ,   46.11 ,   46.10 ,   46.10 ,          9 ,      5
03/11/25 ,   46.12 ,   44.88 ,   46.12 ,   44.08 ,   44.26 ,         41 ,     11
31/10/25 ,   45.76 ,   45.95 ,   47.69 ,   45.76 ,   45.76 ,         85 ,     22
30/10/25 ,   46.02 ,   46.13 ,   48.08 ,   46.00 ,   48.08 ,        117 ,     15
27/10/25 ,   48.08 ,   48.07 ,   48.08 ,   48.07 ,   48.07 ,         28 ,      7
24/10/25 ,   47.63 ,   46.24 ,   47.65 ,   45.76 ,   47.65 ,         41 ,     10
23/10/25 ,   45.54 ,   45.86 ,   46.02 ,   45.54 ,   45.78 ,         59 ,      6
22/10/25 ,   45.78 ,   46.58 ,   48.13 ,   45.78 ,   48.13 ,          6 ,      4
21/10/25 ,   48.08 ,   48.01 ,   48.17 ,   45.54 ,   45.54 ,         43 ,     11
20/10/25 ,   45.32 ,   46.91 ,   48.17 ,   45.31 ,   48.17 ,         11 ,      7
17/10/25 ,   48.17 ,   48.04 ,   48.17 ,   45.21 ,   48.15 ,        165 ,     11
16/10/25 ,   45.23 ,   45.31 ,   45.75 ,   45.22 ,   45.48 ,         64 ,      9
15/10/25 ,   48.16 ,   47.70 ,   48.18 ,   46.74 ,   46.74 ,         25 ,      6
14/10/25 ,   47.70 ,   48.14 ,   48.18 ,   47.70 ,   48.16 ,        172 ,      6
13/10/25 ,   44.35 ,   44.95 ,   47.70 ,   44.32 ,   47.70 ,        424 ,     22
10/10/25 ,   48.17 ,   44.68 ,   48.17 ,   44.32 ,   44.32 ,         21 ,      3
09/10/25 ,   48.18 ,   48.17 ,   48.18 ,   48.17 ,   48.18 ,        169 ,      9
08/10/25 ,   45.29 ,   45.84 ,   48.60 ,   43.67 ,   48.60 ,          3 ,      3
07/10/25 ,   48.12 ,   47.63 ,   48.13 ,   45.31 ,   48.13 ,         81 ,      8
06/10/25 ,   48.15 ,   45.25 ,   48.18 ,   43.51 ,   48.18 ,         43 ,     17
03/10/25 ,   46.73 ,   45.34 ,   46.73 ,   44.46 ,   44.46 ,         22 ,      8
02/10/25 ,   44.42 ,   44.50 ,   44.89 ,   44.42 ,   44.89 ,          5 ,      2
01/10/25 ,   43.51 ,   44.83 ,   48.41 ,   43.51 ,   44.44 ,        405 ,     28
30/09/25 ,   46.86 ,   46.61 ,   46.86 ,   46.42 ,   46.43 ,         12 ,      8
29/09/25 ,   46.38 ,   46.37 ,   46.38 ,   46.37 ,   46.38 ,         39 ,      8
26/09/25 ,   46.84 ,   46.24 ,   46.84 ,   44.48 ,   44.48 ,         27 ,      7
25/09/25 ,   46.00 ,   46.02 ,   46.49 ,   46.00 ,   46.49 ,         21 ,      5
24/09/25 ,   46.00 ,   46.12 ,   46.38 ,   45.68 ,   45.68 ,         60 ,     11
23/09/25 ,   45.69 ,   46.18 ,   47.47 ,   45.69 ,   47.45 ,        145 ,     11
22/09/25 ,   47.46 ,   47.11 ,   47.47 ,   44.66 ,   47.47 ,          8 ,      6
19/09/25 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,          2 ,      1
18/09/25 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,   47.47 ,         73 ,      3
17/09/25 ,   47.47 ,   47.47 ,   48.09 ,   47.47 ,   48.09 ,        421 ,      5
16/09/25 ,   48.09 ,   46.95 ,   48.73 ,   45.44 ,   48.72 ,        243 ,     25
15/09/25 ,   48.73 ,   48.73 ,   48.76 ,   48.71 ,   48.71 ,         46 ,      7
12/09/25 ,   48.73 ,   48.65 ,   48.73 ,   48.15 ,   48.15 ,         18 ,      7
11/09/25 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,         18 ,      1
10/09/25 ,   45.90 ,   46.94 ,   52.10 ,   44.94 ,   52.10 ,        275 ,     28
09/09/25 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,   51.63 ,          1 ,      1
08/09/25 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,   47.82 ,          2 ,      2
05/09/25 ,   47.82 ,   47.64 ,   47.82 ,   47.57 ,   47.57 ,         12 ,      3
04/09/25 ,   47.82 ,   47.82 ,   47.87 ,   47.82 ,   47.87 ,         35 ,      4
03/09/25 ,   47.86 ,   48.00 ,   48.06 ,   47.86 ,   48.06 ,         35 ,      7
02/09/25 ,   47.86 ,   50.94 ,   52.28 ,   47.85 ,   47.85 ,         10 ,      7
01/09/25 ,   47.85 ,   47.94 ,   48.02 ,   47.85 ,   47.97 ,         31 ,      7
29/08/25 ,   47.48 ,   47.34 ,   47.79 ,   47.00 ,   47.78 ,        114 ,     11
28/08/25 ,   47.46 ,   47.45 ,   47.46 ,   47.44 ,   47.45 ,       2365 ,     12
27/08/25 ,   47.45 ,   47.38 ,   48.40 ,   46.63 ,   46.63 ,       1743 ,     24
26/08/25 ,   46.54 ,   46.70 ,   46.99 ,   46.53 ,   46.99 ,        140 ,     11
25/08/25 ,   47.08 ,   47.27 ,   47.35 ,   47.08 ,   47.34 ,         68 ,      8
22/08/25 ,   47.21 ,   47.28 ,   47.35 ,   47.21 ,   47.35 ,         60 ,      9
21/08/25 ,   47.35 ,   47.34 ,   47.35 ,   47.21 ,   47.21 ,        106 ,      5
20/08/25 ,   47.30 ,   47.34 ,   47.35 ,   47.30 ,   47.35 ,        140 ,     13
19/08/25 ,   47.00 ,   47.23 ,   47.35 ,   47.00 ,   47.35 ,         77 ,     14
18/08/25 ,   47.35 ,   47.32 ,   47.35 ,   47.21 ,   47.35 ,        120 ,     14
15/08/25 ,   47.35 ,   47.35 ,   47.35 ,   47.35 ,   47.35 ,        615 ,     13
14/08/25 ,   47.35 ,   47.34 ,   47.35 ,   47.34 ,   47.35 ,        138 ,     15
13/08/25 ,   47.35 ,   47.39 ,   47.45 ,   47.35 ,   47.37 ,        193 ,     11
12/08/25 ,   46.99 ,   47.15 ,   47.38 ,   46.99 ,   47.37 ,         23 ,      5
11/08/25 ,   46.99 ,   46.95 ,   46.99 ,   46.94 ,   46.95 ,         23 ,      7
08/08/25 ,   46.95 ,   46.79 ,   47.38 ,   46.58 ,   47.38 ,         16 ,      3
07/08/25 ,   47.37 ,   46.96 ,   47.37 ,   46.36 ,   46.53 ,         20 ,      5
06/08/25 ,   47.38 ,   47.07 ,   47.39 ,   46.02 ,   46.02 ,         17 ,      4
05/08/25 ,   46.02 ,   46.31 ,   46.53 ,   46.02 ,   46.53 ,         60 ,      7
04/08/25 ,   46.53 ,   46.82 ,   47.39 ,   46.43 ,   47.39 ,         35 ,     12
01/08/25 ,   47.39 ,   46.18 ,   47.41 ,   45.57 ,   45.57 ,        132 ,     18
31/07/25 ,   43.22 ,   43.80 ,   44.13 ,   43.18 ,   43.19 ,         16 ,      6
30/07/25 ,   44.09 ,   43.75 ,   44.09 ,   43.18 ,   43.37 ,         58 ,     10
29/07/25 ,   43.35 ,   43.94 ,   44.62 ,   43.35 ,   44.62 ,         52 ,      7
28/07/25 ,   44.62 ,   44.65 ,   44.71 ,   44.62 ,   44.71 ,         24 ,      2
25/07/25 ,   45.09 ,   45.09 ,   45.09 ,   45.09 ,   45.09 ,          1 ,      1
24/07/25 ,   45.10 ,   45.10 ,   45.10 ,   45.10 ,   45.10 ,         29 ,      2
23/07/25 ,   43.65 ,   44.95 ,   45.13 ,   43.65 ,   45.13 ,         46 ,      6
22/07/25 ,   43.28 ,   43.27 ,   43.28 ,   43.27 ,   43.27 ,          9 ,      4
21/07/25 ,   43.26 ,   43.22 ,   43.27 ,   42.72 ,   42.72 ,         18 ,     16
18/07/25 ,   42.02 ,   42.62 ,   42.74 ,   42.02 ,   42.74 ,        235 ,     17
17/07/25 ,   42.74 ,   43.33 ,   45.99 ,   41.79 ,   44.79 ,       2008 ,     71
16/07/25 ,   46.45 ,   46.44 ,   46.45 ,   46.45 ,   46.45 ,         16 ,      5
15/07/25 ,   46.45 ,   46.43 ,   46.45 ,   46.35 ,   46.44 ,         49 ,     11
14/07/25 ,   46.45 ,   46.44 ,   46.45 ,   46.41 ,   46.42 ,       2199 ,     19
11/07/25 ,   45.97 ,   46.31 ,   46.44 ,   45.97 ,   46.43 ,          4 ,      3
10/07/25 ,   45.52 ,   45.54 ,   46.36 ,   45.51 ,   45.52 ,         31 ,      6
09/07/25 ,   45.21 ,   44.63 ,   45.22 ,   44.07 ,   45.22 ,         38 ,      5
08/07/25 ,   45.79 ,   46.28 ,   46.44 ,   45.79 ,   46.44 ,         29 ,      7
07/07/25 ,   46.42 ,   45.83 ,   46.43 ,   44.06 ,   44.06 ,         38 ,      8
04/07/25 ,   44.13 ,   44.05 ,   44.13 ,   43.86 ,   43.86 ,         58 ,     11
03/07/25 ,   43.85 ,   43.43 ,   44.01 ,   43.18 ,   44.01 ,         33 ,     10
02/07/25 ,   43.56 ,   44.41 ,   44.83 ,   43.18 ,   44.82 ,         45 ,      8
01/07/25 ,   43.59 ,   43.91 ,   44.82 ,   43.59 ,   44.82 ,         26 ,      6
30/06/25 ,   43.99 ,   43.92 ,   43.99 ,   43.84 ,   43.84 ,         14 ,      6
27/06/25 ,   43.83 ,   43.83 ,   43.84 ,   43.83 ,   43.84 ,          4 ,      3
26/06/25 ,   43.84 ,   43.73 ,   43.86 ,   43.30 ,   43.30 ,          5 ,      4
25/06/25 ,   43.92 ,   43.57 ,   43.99 ,   43.31 ,   43.99 ,        152 ,     12
24/06/25 ,   43.99 ,   43.99 ,   43.99 ,   43.78 ,   43.99 ,         58 ,     10
23/06/25 ,   43.99 ,   43.96 ,   43.99 ,   43.77 ,   43.99 ,         56 ,     17
20/06/25 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,   43.99 ,         74 ,      6
18/06/25 ,   43.77 ,   43.98 ,   44.00 ,   43.77 ,   43.99 ,        134 ,     11
17/06/25 ,   43.99 ,   43.96 ,   44.00 ,   43.53 ,   43.53 ,         22 ,      9
16/06/25 ,   44.00 ,   43.80 ,   44.00 ,   43.77 ,   44.00 ,        135 ,      9
13/06/25 ,   43.77 ,   43.99 ,   44.00 ,   43.77 ,   44.00 ,         66 ,      6
12/06/25 ,   44.00 ,   43.88 ,   45.46 ,   43.30 ,   45.46 ,        140 ,     10
11/06/25 ,   45.07 ,   45.05 ,   45.07 ,   44.83 ,   44.83 ,         22 ,      3
10/06/25 ,   44.82 ,   44.81 ,   45.46 ,   44.24 ,   44.24 ,         22 ,      6
09/06/25 ,   44.24 ,   44.35 ,   45.47 ,   44.00 ,   45.47 ,         66 ,     14
06/06/25 ,   45.47 ,   45.34 ,   45.47 ,   44.93 ,   45.47 ,         17 ,      7
05/06/25 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,   45.32 ,          2 ,      1
04/06/25 ,   44.91 ,   45.02 ,   45.56 ,   44.90 ,   45.56 ,         28 ,      5
03/06/25 ,   45.54 ,   45.43 ,   45.56 ,   44.90 ,   45.56 ,          8 ,      5
02/06/25 ,   45.56 ,   45.19 ,   45.99 ,   43.01 ,   45.99 ,         40 ,     13
30/05/25 ,   45.26 ,   45.15 ,   45.27 ,   45.07 ,   45.07 ,         38 ,      7
29/05/25 ,   44.92 ,   44.63 ,   45.26 ,   43.71 ,   45.03 ,         18 ,     10
28/05/25 ,   45.03 ,   44.71 ,   45.11 ,   43.74 ,   43.74 ,          4 ,      3
27/05/25 ,   43.73 ,   44.83 ,   45.16 ,   43.73 ,   45.16 ,         14 ,      6
26/05/25 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,   45.26 ,          4 ,      2
23/05/25 ,   45.25 ,   45.18 ,   45.25 ,   44.81 ,   45.25 ,          6 ,      4
22/05/25 ,   45.27 ,   45.17 ,   46.38 ,   43.71 ,   46.06 ,        439 ,     70
21/05/25 ,   46.06 ,   45.80 ,   46.06 ,   45.24 ,   45.24 ,         16 ,      5
20/05/25 ,   45.02 ,   45.14 ,   45.48 ,   45.02 ,   45.35 ,         45 ,     13
19/05/25 ,   45.34 ,   45.07 ,   45.49 ,   44.73 ,   45.49 ,         32 ,     14
16/05/25 ,   45.50 ,   45.48 ,   45.50 ,   45.45 ,   45.45 ,         23 ,     10
15/05/25 ,   45.07 ,   45.08 ,   45.13 ,   45.07 ,   45.13 ,         10 ,      5
14/05/25 ,   45.07 ,   44.66 ,   45.14 ,   44.17 ,   44.84 ,        166 ,     23
13/05/25 ,   45.18 ,   45.10 ,   45.31 ,   44.61 ,   44.61 ,         12 ,      3
12/05/25 ,   44.63 ,   44.54 ,   46.01 ,   44.40 ,   44.63 ,         20 ,      7
09/05/25 ,   44.62 ,   44.88 ,   46.38 ,   44.62 ,   46.38 ,         46 ,     11
08/05/25 ,   44.17 ,   44.58 ,   46.45 ,   44.17 ,   46.45 ,        321 ,     24
07/05/25 ,   46.44 ,   45.50 ,   46.45 ,   45.08 ,   45.08 ,         27 ,     11
06/05/25 ,   44.84 ,   44.76 ,   45.14 ,   44.61 ,   45.14 ,         56 ,      8
05/05/25 ,   45.14 ,   44.68 ,   45.14 ,   44.62 ,   44.62 ,        130 ,     10
02/05/25 ,   44.61 ,   45.33 ,   45.53 ,   44.61 ,   45.53 ,         95 ,     23
30/04/25 ,   44.81 ,   43.69 ,   45.23 ,   43.44 ,   45.23 ,        196 ,     49
29/04/25 ,   44.07 ,   44.04 ,   44.07 ,   43.42 ,   43.97 ,        226 ,     13
28/04/25 ,   43.42 ,   42.89 ,   45.78 ,   41.48 ,   45.78 ,       1758 ,     92
25/04/25 ,   45.78 ,   45.77 ,   45.78 ,   45.76 ,   45.78 ,         58 ,     14
24/04/25 ,   45.77 ,   45.77 ,   45.77 ,   45.77 ,   45.77 ,          1 ,      1
23/04/25 ,   45.77 ,   45.77 ,   45.78 ,   45.77 ,   45.78 ,         26 ,      5
22/04/25 ,   45.73 ,   45.84 ,   45.95 ,   45.73 ,   45.95 ,         51 ,      8
17/04/25 ,   45.94 ,   45.58 ,   45.97 ,   45.24 ,   45.97 ,         16 ,      8
16/04/25 ,   45.96 ,   45.59 ,   45.97 ,   45.24 ,   45.24 ,         36 ,     10
15/04/25 ,   45.24 ,   45.34 ,   45.44 ,   45.24 ,   45.44 ,        123 ,      9
14/04/25 ,   45.44 ,   44.91 ,   46.60 ,   41.53 ,   46.60 ,        159 ,     22
11/04/25 ,   46.59 ,   47.04 ,   52.33 ,   45.03 ,   45.03 ,         45 ,      7
10/04/25 ,   45.03 ,   45.42 ,   45.69 ,   45.03 ,   45.69 ,        348 ,     10
09/04/25 ,   45.51 ,   45.61 ,   45.69 ,   45.51 ,   45.69 ,         40 ,      4
08/04/25 ,   45.50 ,   45.46 ,   45.50 ,   45.43 ,   45.43 ,          4 ,      3
07/04/25 ,   45.50 ,   45.58 ,   47.09 ,   45.24 ,   47.09 ,         55 ,     10
04/04/25 ,   45.47 ,   45.60 ,   45.69 ,   45.47 ,   45.69 ,        200 ,      9
03/04/25 ,   45.69 ,   45.49 ,   45.69 ,   45.47 ,   45.47 ,         12 ,      2
02/04/25 ,   45.47 ,   45.54 ,   45.82 ,   45.47 ,   45.82 ,         35 ,      5
01/04/25 ,   46.76 ,   46.86 ,   47.04 ,   46.76 ,   46.76 ,         13 ,      5
31/03/25 ,   46.76 ,   46.76 ,   46.76 ,   46.76 ,   46.76 ,          7 ,      4
28/03/25 ,   46.76 ,   46.06 ,   46.76 ,   45.42 ,   46.07 ,        171 ,     12
27/03/25 ,   46.07 ,   46.87 ,   47.88 ,   46.07 ,   47.21 ,        261 ,     35
26/03/25 ,   47.20 ,   47.33 ,   49.01 ,   46.98 ,   47.66 ,        194 ,     19
25/03/25 ,   48.46 ,   49.39 ,   51.53 ,   48.46 ,   51.53 ,         33 ,      7
24/03/25 ,   51.63 ,   51.48 ,   51.63 ,   50.58 ,   50.58 ,          8 ,      3
21/03/25 ,   51.63 ,   51.62 ,   51.63 ,   51.61 ,   51.61 ,         20 ,      5
20/03/25 ,   47.70 ,   50.81 ,   51.67 ,   47.70 ,   51.67 ,         15 ,      5
19/03/25 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,   51.67 ,         31 ,      9
18/03/25 ,   51.67 ,   51.10 ,   51.67 ,   48.16 ,   48.16 ,         12 ,      4
17/03/25 ,   48.16 ,   48.16 ,   48.17 ,   48.16 ,   48.16 ,          3 ,      3
14/03/25 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,   47.67 ,          1 ,      1
13/03/25 ,   47.69 ,   47.88 ,   51.24 ,   47.66 ,   51.24 ,         18 ,      5
12/03/25 ,   51.24 ,   48.54 ,   51.25 ,   47.66 ,   47.66 ,         53 ,     13
11/03/25 ,   51.26 ,   51.20 ,   51.26 ,   48.55 ,   48.55 ,        559 ,      7
10/03/25 ,   47.66 ,   47.21 ,   47.66 ,   45.42 ,   45.42 ,        104 ,      5
07/03/25 ,   46.76 ,   46.74 ,   46.76 ,   44.98 ,   44.98 ,        455 ,      5
06/03/25 ,   44.96 ,   44.93 ,   46.75 ,   44.49 ,   44.49 ,       1321 ,     17
05/03/25 ,   44.07 ,   44.40 ,   44.49 ,   44.00 ,   44.00 ,         30 ,      4
28/02/25 ,   44.00 ,   44.11 ,   44.12 ,   44.00 ,   44.12 ,         52 ,      6
27/02/25 ,   44.12 ,   44.10 ,   44.12 ,   44.00 ,   44.00 ,          8 ,      5
26/02/25 ,   43.77 ,   43.92 ,   44.11 ,   43.77 ,   44.11 ,         10 ,      3
25/02/25 ,   43.54 ,   43.64 ,   44.12 ,   43.54 ,   43.57 ,         50 ,     10
24/02/25 ,   43.58 ,   43.50 ,   43.58 ,   43.33 ,   43.54 ,         47 ,      4
21/02/25 ,   43.54 ,   43.54 ,   43.69 ,   43.53 ,   43.68 ,         49 ,      6
20/02/25 ,   43.34 ,   43.58 ,   43.71 ,   43.34 ,   43.71 ,          3 ,      3
19/02/25 ,   43.33 ,   43.78 ,   44.22 ,   43.33 ,   43.33 ,         62 ,      9
18/02/25 ,   43.77 ,   43.73 ,   44.22 ,   43.52 ,   43.74 ,        100 ,     17
17/02/25 ,   43.54 ,   43.65 ,   43.74 ,   43.33 ,   43.33 ,         70 ,     11
14/02/25 ,   43.33 ,   43.51 ,   43.73 ,   43.33 ,   43.73 ,         14 ,      5
13/02/25 ,   43.11 ,   43.34 ,   43.74 ,   43.11 ,   43.73 ,         11 ,      6
12/02/25 ,   43.33 ,   43.24 ,   43.34 ,   43.11 ,   43.34 ,         62 ,     10
11/02/25 ,   42.91 ,   43.44 ,   43.71 ,   42.91 ,   43.71 ,          3 ,      3
10/02/25 ,   43.72 ,   43.72 ,   43.72 ,   43.72 ,   43.72 ,          2 ,      2
07/02/25 ,   42.43 ,   42.39 ,   42.74 ,   42.20 ,   42.20 ,          8 ,      4
06/02/25 ,   42.20 ,   42.15 ,   42.21 ,   41.99 ,   41.99 ,         21 ,      7
05/02/25 ,   42.50 ,   42.06 ,   42.50 ,   41.78 ,   41.78 ,          4 ,      3
04/02/25 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,   41.78 ,          1 ,      1
03/02/25 ,   44.57 ,   41.70 ,   44.58 ,   41.55 ,   41.99 ,        123 ,      8
31/01/25 ,   41.71 ,   42.05 ,   43.45 ,   41.71 ,   43.44 ,         67 ,     14
30/01/25 ,   41.73 ,   42.30 ,   43.44 ,   41.60 ,   43.44 ,         12 ,      6
29/01/25 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,   43.44 ,          1 ,      1
28/01/25 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,   41.27 ,          5 ,      2
27/01/25 ,   42.04 ,   42.72 ,   42.82 ,   42.04 ,   42.06 ,         34 ,      7
24/01/25 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,   42.82 ,          3 ,      1
23/01/25 ,   40.69 ,   41.72 ,   42.82 ,   40.69 ,   42.81 ,        375 ,     29
22/01/25 ,   43.68 ,   43.11 ,   43.69 ,   42.82 ,   42.82 ,          7 ,      5
21/01/25 ,   42.82 ,   43.27 ,   43.70 ,   42.82 ,   43.70 ,          2 ,      2
20/01/25 ,   43.70 ,   43.70 ,   43.70 ,   43.70 ,   43.70 ,          7 ,      2
17/01/25 ,   42.36 ,   42.81 ,   43.76 ,   42.36 ,   42.44 ,         24 ,      9
16/01/25 ,   42.44 ,   42.43 ,   42.44 ,   42.43 ,   42.44 ,         39 ,      8
15/01/25 ,   42.36 ,   42.41 ,   42.44 ,   42.36 ,   42.42 ,         46 ,      7
14/01/25 ,   42.36 ,   42.43 ,   42.44 ,   42.36 ,   42.44 ,         56 ,      6
13/01/25 ,   42.36 ,   42.44 ,   42.54 ,   42.36 ,   42.54 ,          4 ,      4
10/01/25 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,          3 ,      1
09/01/25 ,   41.93 ,   41.93 ,   41.94 ,   41.93 ,   41.94 ,          3 ,      2
08/01/25 ,   41.93 ,   42.04 ,   42.51 ,   41.93 ,   42.51 ,         37 ,      9
07/01/25 ,   42.55 ,   41.97 ,   42.60 ,   41.71 ,   42.60 ,         70 ,     17
06/01/25 ,   42.60 ,   42.49 ,   42.61 ,   41.61 ,   41.61 ,         70 ,     13
03/01/25 ,   41.61 ,   42.76 ,   43.69 ,   41.61 ,   43.69 ,         12 ,      5
02/01/25 ,   43.66 ,   41.35 ,   43.66 ,   40.81 ,   43.43 ,        273 ,     36
30/12/24 ,   43.44 ,   43.70 ,   46.31 ,   43.44 ,   46.31 ,         86 ,     74
27/12/24 ,   44.14 ,   44.16 ,   44.64 ,   44.14 ,   44.14 ,         28 ,      8
26/12/24 ,   44.10 ,   44.10 ,   44.12 ,   43.44 ,   43.44 ,        262 ,     11
23/12/24 ,   44.12 ,   44.10 ,   44.12 ,   43.46 ,   44.12 ,         57 ,      9
20/12/24 ,   44.12 ,   44.11 ,   44.12 ,   44.10 ,   44.12 ,         28 ,      4
19/12/24 ,   44.12 ,   44.00 ,   44.34 ,   43.44 ,   44.33 ,        310 ,     21
18/12/24 ,   44.33 ,   44.55 ,   44.82 ,   44.33 ,   44.82 ,        105 ,     13
17/12/24 ,   44.33 ,   44.56 ,   45.49 ,   44.33 ,   45.49 ,        137 ,     10
16/12/24 ,   45.58 ,   45.40 ,   45.59 ,   45.00 ,   45.00 ,         11 ,      6
13/12/24 ,   44.99 ,   45.34 ,   45.66 ,   44.99 ,   45.66 ,         19 ,     10
12/12/24 ,   45.66 ,   44.53 ,   45.66 ,   44.12 ,   44.99 ,        116 ,      8
11/12/24 ,   45.66 ,   45.03 ,   45.66 ,   44.99 ,   45.00 ,         22 ,      3
10/12/24 ,   44.97 ,   46.27 ,   46.72 ,   44.97 ,   46.33 ,         43 ,     10
09/12/24 ,   45.86 ,   45.53 ,   45.86 ,   45.11 ,   45.65 ,         38 ,     11
06/12/24 ,   45.65 ,   44.99 ,   45.65 ,   44.76 ,   44.98 ,         29 ,      6
05/12/24 ,   44.76 ,   44.96 ,   44.98 ,   44.76 ,   44.94 ,        176 ,     12
04/12/24 ,   44.96 ,   42.59 ,   44.96 ,   42.51 ,   42.58 ,         83 ,     10
03/12/24 ,   42.52 ,   42.47 ,   45.19 ,   42.36 ,   42.39 ,         79 ,      8
02/12/24 ,   45.20 ,   46.11 ,   47.08 ,   45.20 ,   47.08 ,         19 ,      6
29/11/24 ,   47.11 ,   47.11 ,   47.11 ,   47.11 ,   47.11 ,          5 ,      1
28/11/24 ,   47.11 ,   47.03 ,   47.16 ,   46.71 ,   46.71 ,          7 ,      3
27/11/24 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,   46.94 ,         12 ,      4
26/11/24 ,   46.80 ,   46.87 ,   46.94 ,   46.80 ,   46.80 ,        102 ,      8
25/11/24 ,   46.94 ,   46.94 ,   46.94 ,   46.72 ,   46.94 ,         45 ,     10
22/11/24 ,   46.73 ,   46.94 ,   47.36 ,   46.73 ,   47.31 ,         15 ,      5
21/11/24 ,   48.41 ,   47.48 ,   48.41 ,   46.71 ,   47.38 ,        143 ,     16
19/11/24 ,   48.40 ,   47.55 ,   48.40 ,   47.15 ,   47.60 ,         94 ,      9
18/11/24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,          1 ,      1
14/11/24 ,   48.25 ,   48.23 ,   48.25 ,   47.64 ,   47.64 ,        408 ,     12
13/11/24 ,   47.82 ,   48.14 ,   48.24 ,   47.82 ,   48.24 ,         25 ,      6
12/11/24 ,   47.82 ,   47.84 ,   48.24 ,   47.70 ,   48.24 ,         19 ,      7
11/11/24 ,   48.07 ,   47.17 ,   48.24 ,   46.51 ,   46.51 ,         17 ,      9
08/11/24 ,   46.59 ,   47.92 ,   48.25 ,   46.08 ,   47.28 ,         58 ,      9
07/11/24 ,   48.25 ,   48.22 ,   49.31 ,   47.77 ,   49.31 ,        165 ,      9
06/11/24 ,   49.83 ,   49.94 ,   50.01 ,   49.83 ,   50.01 ,         42 ,      8
05/11/24 ,   49.93 ,   49.99 ,   50.01 ,   49.93 ,   50.01 ,         38 ,      7
04/11/24 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,          7 ,      4
01/11/24 ,   48.25 ,   49.83 ,   50.29 ,   48.25 ,   50.29 ,         30 ,      4
31/10/24 ,   50.01 ,   49.63 ,   50.01 ,   49.03 ,   49.03 ,        103 ,      8
30/10/24 ,   49.25 ,   49.14 ,   49.25 ,   49.01 ,   49.01 ,          2 ,      2
29/10/24 ,   49.74 ,   48.55 ,   49.74 ,   47.99 ,   47.99 ,         18 ,      4
28/10/24 ,   49.00 ,   47.67 ,   49.47 ,   47.13 ,   47.58 ,         37 ,      8
25/10/24 ,   47.58 ,   47.58 ,   47.59 ,   47.58 ,   47.59 ,          4 ,      2
23/10/24 ,   47.13 ,   47.75 ,   52.32 ,   47.12 ,   52.32 ,        587 ,     31
22/10/24 ,   52.32 ,   52.33 ,   53.04 ,   51.94 ,   52.34 ,        156 ,     16
21/10/24 ,   52.34 ,   51.16 ,   52.34 ,   49.83 ,   49.83 ,         81 ,      7
18/10/24 ,   48.45 ,   49.52 ,   51.93 ,   48.45 ,   49.75 ,        221 ,     23
17/10/24 ,   49.75 ,   49.75 ,   49.85 ,   49.66 ,   49.85 ,          3 ,      3
16/10/24 ,   49.34 ,   49.54 ,   49.74 ,   49.34 ,   49.74 ,         60 ,      7
15/10/24 ,   49.74 ,   49.75 ,   50.06 ,   49.74 ,   50.06 ,         27 ,      4
14/10/24 ,   49.33 ,   49.69 ,   49.88 ,   49.32 ,   49.50 ,         48 ,      9
11/10/24 ,   49.75 ,   49.59 ,   49.75 ,   49.56 ,   49.56 ,         13 ,      5
10/10/24 ,   49.56 ,   49.55 ,   49.56 ,   49.55 ,   49.56 ,          6 ,      4
09/10/24 ,   49.56 ,   49.64 ,   50.29 ,   49.54 ,   50.29 ,          9 ,      5
08/10/24 ,   50.25 ,   49.50 ,   50.25 ,   47.99 ,   47.99 ,        217 ,     18
07/10/24 ,   50.29 ,   50.28 ,   50.62 ,   49.07 ,   50.29 ,        170 ,     19
04/10/24 ,   50.31 ,   50.31 ,   50.31 ,   50.31 ,   50.31 ,          1 ,      1
03/10/24 ,   49.78 ,   49.78 ,   49.81 ,   49.78 ,   49.81 ,         11 ,      4
02/10/24 ,   49.31 ,   49.94 ,   50.42 ,   49.19 ,   49.25 ,         19 ,      8
01/10/24 ,   49.37 ,   48.41 ,   49.45 ,   43.65 ,   43.65 ,         84 ,     19
30/09/24 ,   43.33 ,   43.99 ,   51.12 ,   43.33 ,   51.11 ,        507 ,     35
27/09/24 ,   50.69 ,   50.79 ,   50.97 ,   50.28 ,   50.28 ,         27 ,      7
26/09/24 ,   50.28 ,   50.58 ,   50.69 ,   50.28 ,   50.69 ,         29 ,      6
25/09/24 ,   51.11 ,   50.69 ,   51.11 ,   50.69 ,   50.69 ,         90 ,      5
24/09/24 ,   49.83 ,   50.54 ,   50.83 ,   49.83 ,   50.83 ,         84 ,     12
23/09/24 ,   51.05 ,   50.58 ,   51.08 ,   50.28 ,   50.28 ,         36 ,      9
20/09/24 ,   50.69 ,   50.88 ,   51.98 ,   50.69 ,   51.98 ,         51 ,     10
19/09/24 ,   51.53 ,   51.52 ,   51.53 ,   51.52 ,   51.52 ,         43 ,      9
18/09/24 ,   50.60 ,   50.40 ,   50.69 ,   49.83 ,   50.28 ,        271 ,     20
17/09/24 ,   51.31 ,   50.31 ,   51.31 ,   49.94 ,   50.60 ,         81 ,     17
16/09/24 ,   51.53 ,   50.42 ,   51.53 ,   49.84 ,   50.28 ,         83 ,     23
13/09/24 ,   50.28 ,   50.55 ,   51.52 ,   50.28 ,   51.33 ,         68 ,      9
12/09/24 ,   51.41 ,   51.48 ,   51.55 ,   51.41 ,   51.55 ,          2 ,      2
11/09/24 ,   51.90 ,   51.81 ,   51.90 ,   51.48 ,   51.71 ,         11 ,      6
10/09/24 ,   49.53 ,   50.35 ,   51.16 ,   49.53 ,   50.56 ,        154 ,     20
09/09/24 ,   49.96 ,   51.73 ,   53.21 ,   49.96 ,   53.21 ,        132 ,     21
06/09/24 ,   53.21 ,   53.00 ,   53.37 ,   51.94 ,   53.37 ,         40 ,      7
05/09/24 ,   51.97 ,   51.82 ,   51.99 ,   51.58 ,   51.98 ,         55 ,      8
04/09/24 ,   51.98 ,   52.11 ,   52.58 ,   51.98 ,   52.58 ,         95 ,      8
03/09/24 ,   51.98 ,   52.28 ,   53.86 ,   51.98 ,   52.97 ,        238 ,     18
02/09/24 ,   52.41 ,   52.54 ,   52.87 ,   52.41 ,   52.41 ,        160 ,      9
30/08/24 ,   51.96 ,   52.13 ,   52.26 ,   51.96 ,   52.11 ,         46 ,      6
29/08/24 ,   52.11 ,   52.47 ,   52.53 ,   52.11 ,   52.53 ,         66 ,      8
28/08/24 ,   52.53 ,   52.53 ,   52.54 ,   52.53 ,   52.54 ,         40 ,      7
27/08/24 ,   52.53 ,   52.53 ,   52.54 ,   52.53 ,   52.54 ,         23 ,      7
26/08/24 ,   52.53 ,   51.81 ,   52.53 ,   50.82 ,   50.82 ,         16 ,      8
23/08/24 ,   50.82 ,   50.86 ,   50.90 ,   50.82 ,   50.89 ,         24 ,      6
22/08/24 ,   50.65 ,   51.48 ,   53.37 ,   50.65 ,   53.37 ,        133 ,     12
21/08/24 ,   50.82 ,   50.71 ,   51.45 ,   50.56 ,   50.82 ,        149 ,     10
20/08/24 ,   51.70 ,   51.68 ,   51.70 ,   51.02 ,   51.26 ,        530 ,      3
19/08/24 ,   51.70 ,   51.18 ,   51.81 ,   51.02 ,   51.02 ,         63 ,      8
16/08/24 ,   51.02 ,   51.04 ,   51.13 ,   51.02 ,   51.13 ,          6 ,      2
15/08/24 ,   51.13 ,   50.46 ,   52.53 ,   49.62 ,   49.62 ,         99 ,     20
14/08/24 ,   48.25 ,   50.35 ,   51.87 ,   48.09 ,   51.87 ,        221 ,     25
13/08/24 ,   51.87 ,   52.35 ,   52.54 ,   51.87 ,   52.54 ,         48 ,      7
12/08/24 ,   52.54 ,   53.04 ,   53.39 ,   52.54 ,   53.39 ,         64 ,      9
09/08/24 ,   53.39 ,   53.39 ,   53.39 ,   53.38 ,   53.39 ,         33 ,      7
08/08/24 ,   53.47 ,   53.39 ,   53.47 ,   53.39 ,   53.39 ,         37 ,      8
07/08/24 ,   52.64 ,   52.64 ,   52.64 ,   52.64 ,   52.64 ,          2 ,      2
06/08/24 ,   51.70 ,   50.95 ,   51.70 ,   50.82 ,   51.69 ,         20 ,      3
05/08/24 ,   51.70 ,   52.83 ,   54.29 ,   51.70 ,   54.29 ,         90 ,     15
02/08/24 ,   54.29 ,   54.28 ,   54.29 ,   54.28 ,   54.28 ,         38 ,      7
01/08/24 ,   54.28 ,   55.84 ,   57.37 ,   54.28 ,   57.37 ,          6 ,      2
31/07/24 ,   53.96 ,   53.47 ,   53.96 ,   53.13 ,   53.13 ,          3 ,      3
29/07/24 ,   53.13 ,   53.06 ,   53.13 ,   52.24 ,   52.24 ,        140 ,     10
26/07/24 ,   52.64 ,   52.44 ,   53.13 ,   52.24 ,   53.13 ,        421 ,     16
25/07/24 ,   53.13 ,   53.12 ,   53.14 ,   53.10 ,   53.10 ,         60 ,      7
24/07/24 ,   52.52 ,   52.92 ,   53.24 ,   52.52 ,   53.11 ,        182 ,     31
23/07/24 ,   53.11 ,   53.12 ,   53.21 ,   53.11 ,   53.11 ,        142 ,     11
22/07/24 ,   53.21 ,   53.21 ,   53.22 ,   53.21 ,   53.22 ,         21 ,      9
19/07/24 ,   53.13 ,   53.21 ,   53.24 ,   53.13 ,   53.13 ,         15 ,      5
18/07/24 ,   54.41 ,   55.68 ,   57.34 ,   52.25 ,   52.25 ,       1879 ,     19
17/07/24 ,   52.24 ,   55.58 ,   55.69 ,   52.24 ,   52.83 ,       4347 ,     27
16/07/24 ,   52.67 ,   52.38 ,   53.45 ,   52.24 ,   52.25 ,        503 ,     16
15/07/24 ,   53.27 ,   52.29 ,   53.95 ,   52.25 ,   53.95 ,        130 ,      8
12/07/24 ,   53.53 ,   53.04 ,   53.53 ,   52.69 ,   52.69 ,         17 ,      5
11/07/24 ,   52.68 ,   52.37 ,   52.68 ,   52.03 ,   52.03 ,         14 ,      5
10/07/24 ,   52.68 ,   52.66 ,   52.69 ,   51.50 ,   52.66 ,       1246 ,     14
09/07/24 ,   52.68 ,   52.13 ,   52.68 ,   51.39 ,   51.39 ,        294 ,     21
08/07/24 ,   51.39 ,   51.42 ,   51.80 ,   51.19 ,   51.45 ,         16 ,      6
05/07/24 ,   50.81 ,   50.89 ,   51.60 ,   50.81 ,   51.60 ,         94 ,     13
04/07/24 ,   50.96 ,   50.87 ,   52.24 ,   50.49 ,   52.24 ,        128 ,     15
03/07/24 ,   52.13 ,   51.83 ,   52.13 ,   51.69 ,   51.76 ,          8 ,      6
02/07/24 ,   51.66 ,   51.81 ,   52.24 ,   49.85 ,   52.24 ,         53 ,     12
01/07/24 ,   52.24 ,   52.40 ,   53.31 ,   52.24 ,   53.31 ,         43 ,     11
28/06/24 ,   52.68 ,   52.75 ,   52.76 ,   52.68 ,   52.76 ,         58 ,      7
27/06/24 ,   52.76 ,   52.73 ,   52.76 ,   52.67 ,   52.76 ,         38 ,      6
26/06/24 ,   52.67 ,   52.72 ,   52.76 ,   52.67 ,   52.76 ,         43 ,      6
25/06/24 ,   52.67 ,   52.66 ,   52.67 ,   52.66 ,   52.67 ,         35 ,      6
24/06/24 ,   52.56 ,   52.16 ,   52.57 ,   50.73 ,   52.01 ,         59 ,     13
21/06/24 ,   51.49 ,   51.52 ,   51.59 ,   51.49 ,   51.56 ,        112 ,     10
20/06/24 ,   51.58 ,   51.87 ,   52.76 ,   51.50 ,   52.57 ,          8 ,      4
19/06/24 ,   52.75 ,   52.46 ,   52.76 ,   51.57 ,   52.76 ,         21 ,      6
18/06/24 ,   52.72 ,   52.31 ,   52.72 ,   52.30 ,   52.31 ,         57 ,      7
17/06/24 ,   51.05 ,   50.11 ,   51.05 ,   48.92 ,   50.54 ,        156 ,     22
14/06/24 ,   49.83 ,   50.44 ,   51.01 ,   49.82 ,   51.01 ,         22 ,      6
13/06/24 ,   51.01 ,   50.90 ,   51.09 ,   50.26 ,   51.09 ,         18 ,      7
12/06/24 ,   51.09 ,   51.27 ,   51.44 ,   51.09 ,   51.44 ,          2 ,      2
11/06/24 ,   52.05 ,   52.25 ,   52.71 ,   52.05 ,   52.71 ,         15 ,      5
10/06/24 ,   52.72 ,   51.38 ,   52.72 ,   47.64 ,   50.92 ,        116 ,     25
07/06/24 ,   51.03 ,   51.38 ,   51.93 ,   51.01 ,   51.93 ,         25 ,     11
06/06/24 ,   51.82 ,   51.52 ,   51.82 ,   51.36 ,   51.37 ,         19 ,      6
05/06/24 ,   51.22 ,   51.16 ,   51.79 ,   50.37 ,   50.37 ,         44 ,     18
04/06/24 ,   50.83 ,   50.85 ,   51.16 ,   50.79 ,   51.16 ,         31 ,      9
03/06/24 ,   51.13 ,   51.33 ,   51.78 ,   51.13 ,   51.15 ,         27 ,      8
31/05/24 ,   51.43 ,   51.98 ,   52.04 ,   51.43 ,   52.03 ,         35 ,     10
29/05/24 ,   51.96 ,   51.95 ,   51.96 ,   51.95 ,   51.95 ,          5 ,      5
28/05/24 ,   51.58 ,   51.38 ,   51.67 ,   50.60 ,   50.60 ,        127 ,     15
27/05/24 ,   50.51 ,   50.43 ,   50.89 ,   49.05 ,   50.82 ,         27 ,     11
24/05/24 ,   50.70 ,   50.87 ,   51.36 ,   50.69 ,   51.36 ,         16 ,      5
23/05/24 ,   51.43 ,   51.41 ,   51.43 ,   51.38 ,   51.38 ,         11 ,      6
22/05/24 ,   51.38 ,   51.38 ,   51.64 ,   51.35 ,   51.39 ,        159 ,      7
21/05/24 ,   51.57 ,   51.97 ,   52.08 ,   51.57 ,   52.08 ,         65 ,     11
20/05/24 ,   51.83 ,   51.67 ,   52.05 ,   51.35 ,   51.35 ,         60 ,     11
17/05/24 ,   52.08 ,   52.07 ,   52.08 ,   51.77 ,   52.08 ,        151 ,     12
16/05/24 ,   51.98 ,   51.97 ,   51.99 ,   51.70 ,   51.70 ,         16 ,      5
15/05/24 ,   51.99 ,   51.94 ,   52.06 ,   51.52 ,   52.06 ,         43 ,     14
14/05/24 ,   51.95 ,   51.87 ,   52.08 ,   51.48 ,   51.48 ,         48 ,     12
13/05/24 ,   51.54 ,   52.03 ,   52.19 ,   51.54 ,   52.19 ,         15 ,      7
10/05/24 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,   50.46 ,         18 ,      7
09/05/24 ,   50.46 ,   50.42 ,   50.46 ,   50.26 ,   50.43 ,          5 ,      3
08/05/24 ,   50.52 ,   50.52 ,   50.54 ,   50.52 ,   50.54 ,         62 ,      7
07/05/24 ,   50.63 ,   50.69 ,   50.77 ,   50.63 ,   50.67 ,        162 ,     10
06/05/24 ,   50.67 ,   50.60 ,   50.80 ,   50.53 ,   50.53 ,         22 ,      3
03/05/24 ,   50.53 ,   49.19 ,   50.54 ,   48.31 ,   48.31 ,         23 ,      9
02/05/24 ,   48.76 ,   49.44 ,   52.36 ,   47.99 ,   52.36 ,        398 ,     40
30/04/24 ,   52.44 ,   51.35 ,   53.51 ,   50.08 ,   50.08 ,         27 ,      9
29/04/24 ,   51.06 ,   50.52 ,   51.62 ,   50.40 ,   51.62 ,         90 ,     11
26/04/24 ,   50.96 ,   50.93 ,   50.99 ,   50.78 ,   50.78 ,         84 ,     13
25/04/24 ,   50.86 ,   50.83 ,   50.92 ,   50.78 ,   50.92 ,         21 ,      4
24/04/24 ,   50.20 ,   50.96 ,   52.61 ,   50.20 ,   52.03 ,         59 ,     14
23/04/24 ,   52.01 ,   50.71 ,   52.01 ,   50.39 ,   50.39 ,         42 ,      8
22/04/24 ,   50.39 ,   50.40 ,   50.69 ,   49.76 ,   50.69 ,         17 ,      7
19/04/24 ,   50.69 ,   50.58 ,   50.69 ,   50.40 ,   50.40 ,          3 ,      3
18/04/24 ,   50.69 ,   50.68 ,   50.77 ,   50.68 ,   50.77 ,         70 ,      8
17/04/24 ,   50.77 ,   50.26 ,   50.77 ,   49.52 ,   49.52 ,         77 ,     11
16/04/24 ,   48.27 ,   48.37 ,   52.85 ,   48.00 ,   50.41 ,        581 ,     37
15/04/24 ,   52.83 ,   51.95 ,   52.90 ,   48.70 ,   52.55 ,        163 ,     28
12/04/24 ,   52.56 ,   52.66 ,   52.91 ,   52.56 ,   52.69 ,         63 ,     16
11/04/24 ,   52.56 ,   52.79 ,   53.19 ,   52.56 ,   53.19 ,          7 ,      3
10/04/24 ,   52.55 ,   52.55 ,   52.58 ,   52.54 ,   52.58 ,          7 ,      3
09/04/24 ,   52.87 ,   52.87 ,   52.88 ,   52.87 ,   52.88 ,          5 ,      5
08/04/24 ,   53.24 ,   53.23 ,   53.24 ,   53.21 ,   53.21 ,         48 ,      8
05/04/24 ,   53.21 ,   52.33 ,   53.24 ,   51.79 ,   52.03 ,        103 ,     15
04/04/24 ,   53.30 ,   53.17 ,   53.30 ,   53.14 ,   53.14 ,         22 ,      7
03/04/24 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,   53.15 ,         20 ,      5
02/04/24 ,   53.14 ,   53.02 ,   53.14 ,   51.95 ,   51.95 ,         19 ,      7
01/04/24 ,   51.93 ,   51.92 ,   54.65 ,   50.86 ,   54.65 ,        364 ,     15
28/03/24 ,   54.52 ,   54.53 ,   54.63 ,   54.50 ,   54.55 ,         55 ,     12
27/03/24 ,   54.55 ,   53.31 ,   54.64 ,   51.34 ,   51.52 ,         17 ,      8
26/03/24 ,   52.54 ,   52.54 ,   52.54 ,   52.54 ,   52.54 ,          3 ,      2
25/03/24 ,   52.13 ,   51.78 ,   53.56 ,   50.49 ,   53.55 ,        196 ,     23
22/03/24 ,   51.95 ,   51.78 ,   51.95 ,   51.54 ,   51.95 ,         37 ,     11
21/03/24 ,   51.95 ,   52.82 ,   55.85 ,   51.95 ,   55.85 ,         39 ,     11
20/03/24 ,   55.73 ,   55.77 ,   56.27 ,   55.72 ,   56.27 ,         13 ,      6
19/03/24 ,   56.23 ,   55.51 ,   56.23 ,   54.07 ,   56.04 ,         15 ,      7
18/03/24 ,   56.04 ,   54.79 ,   56.27 ,   52.25 ,   56.26 ,         52 ,     20
15/03/24 ,   56.28 ,   54.47 ,   56.28 ,   52.30 ,   52.30 ,        106 ,     24
14/03/24 ,   55.90 ,   54.36 ,   55.90 ,   53.33 ,   53.33 ,        252 ,     25
13/03/24 ,   52.92 ,   52.92 ,   53.34 ,   52.92 ,   53.34 ,        150 ,     10
12/03/24 ,   52.73 ,   52.12 ,   52.73 ,   51.36 ,   52.13 ,         16 ,      9
11/03/24 ,   51.34 ,   51.92 ,   52.13 ,   51.34 ,   51.94 ,         44 ,      6
08/03/24 ,   51.76 ,   50.21 ,   51.81 ,   49.08 ,   49.08 ,        768 ,     34
07/03/24 ,   49.07 ,   49.06 ,   49.08 ,   48.45 ,   49.08 ,        112 ,     16
06/03/24 ,   49.08 ,   50.03 ,   50.82 ,   47.15 ,   47.15 ,        324 ,     27
05/03/24 ,   49.29 ,   48.45 ,   52.12 ,   46.72 ,   52.12 ,        596 ,     32
04/03/24 ,   52.12 ,   52.16 ,   53.39 ,   50.20 ,   50.20 ,        219 ,     26
01/03/24 ,   49.42 ,   49.48 ,   50.86 ,   49.08 ,   49.69 ,         56 ,     16
29/02/24 ,   49.34 ,   51.05 ,   52.58 ,   48.86 ,   52.58 ,         32 ,     15
28/02/24 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,   50.42 ,        156 ,     18
27/02/24 ,   50.51 ,   48.54 ,   50.51 ,   48.20 ,   48.90 ,        197 ,     27
26/02/24 ,   48.90 ,   49.36 ,   52.59 ,   48.90 ,   52.59 ,        637 ,    506
23/02/24 ,   52.59 ,   52.58 ,   52.59 ,   52.58 ,   52.59 ,         14 ,      6
22/02/24 ,   52.59 ,   52.59 ,   52.60 ,   52.58 ,   52.60 ,         21 ,      6
21/02/24 ,   52.60 ,   51.48 ,   53.86 ,   50.54 ,   53.86 ,        565 ,     45
20/02/24 ,   53.85 ,   53.89 ,   54.93 ,   52.60 ,   52.60 ,         18 ,     10
19/02/24 ,   52.60 ,   52.56 ,   53.05 ,   52.31 ,   52.31 ,         92 ,      9
16/02/24 ,   53.38 ,   54.48 ,   54.94 ,   53.38 ,   54.33 ,         49 ,     23
15/02/24 ,   54.33 ,   54.91 ,   54.97 ,   54.33 ,   54.97 ,         22 ,      4
14/02/24 ,   54.97 ,   54.94 ,   54.98 ,   54.92 ,   54.98 ,          8 ,      5
09/02/24 ,   54.98 ,   55.90 ,   56.27 ,   54.94 ,   56.27 ,        101 ,     17
08/02/24 ,   55.33 ,   56.02 ,   56.16 ,   55.27 ,   56.15 ,         25 ,     12
07/02/24 ,   56.16 ,   55.65 ,   56.27 ,   54.37 ,   54.37 ,         47 ,     18
06/02/24 ,   55.16 ,   55.15 ,   55.16 ,   55.15 ,   55.15 ,         14 ,      7
05/02/24 ,   54.95 ,   55.44 ,   56.27 ,   54.95 ,   55.16 ,         50 ,     12
02/02/24 ,   56.27 ,   56.23 ,   56.27 ,   55.64 ,   56.10 ,         66 ,     10
01/02/24 ,   56.11 ,   55.71 ,   56.12 ,   55.16 ,   55.16 ,         62 ,      8
31/01/24 ,   55.16 ,   54.50 ,   55.29 ,   53.89 ,   55.28 ,         84 ,     13
30/01/24 ,   55.38 ,   55.44 ,   55.97 ,   55.38 ,   55.97 ,         21 ,      7
29/01/24 ,   55.98 ,   55.88 ,   55.98 ,   55.75 ,   55.98 ,         12 ,      8
26/01/24 ,   55.98 ,   55.97 ,   55.98 ,   55.97 ,   55.98 ,          4 ,      4
25/01/24 ,   55.16 ,   55.11 ,   55.16 ,   54.32 ,   54.33 ,        281 ,     15
24/01/24 ,   55.16 ,   54.92 ,   55.16 ,   54.37 ,   54.37 ,         46 ,     10
23/01/24 ,   53.93 ,   54.29 ,   54.45 ,   53.89 ,   54.31 ,         32 ,     11
22/01/24 ,   54.34 ,   55.41 ,   55.98 ,   54.34 ,   55.98 ,         33 ,     10
19/01/24 ,   54.95 ,   55.34 ,   55.65 ,   54.95 ,   55.32 ,         14 ,      5
18/01/24 ,   54.96 ,   54.75 ,   55.98 ,   54.15 ,   55.98 ,         65 ,     13
17/01/24 ,   55.40 ,   55.83 ,   55.98 ,   55.40 ,   55.40 ,         18 ,      4
16/01/24 ,   55.40 ,   55.40 ,   55.41 ,   55.40 ,   55.41 ,         23 ,     12
15/01/24 ,   55.41 ,   55.17 ,   55.98 ,   53.72 ,   55.00 ,        154 ,     19
12/01/24 ,   53.71 ,   53.64 ,   53.73 ,   53.24 ,   53.73 ,         21 ,     11
11/01/24 ,   53.73 ,   53.72 ,   53.73 ,   53.72 ,   53.72 ,         21 ,      9
10/01/24 ,   53.59 ,   53.63 ,   54.99 ,   53.55 ,   53.55 ,         59 ,     17
09/01/24 ,   53.55 ,   54.25 ,   54.98 ,   53.53 ,   54.98 ,         98 ,     14
08/01/24 ,   55.01 ,   54.68 ,   55.16 ,   53.54 ,   55.00 ,         67 ,     14
05/01/24 ,   55.01 ,   55.12 ,   55.16 ,   55.01 ,   55.16 ,         40 ,     13
04/01/24 ,   55.08 ,   53.71 ,   55.98 ,   53.53 ,   55.98 ,        178 ,      9
03/01/24 ,   54.76 ,   55.22 ,   55.60 ,   53.78 ,   55.52 ,        142 ,     17
02/01/24 ,   55.52 ,   55.49 ,   55.61 ,   53.78 ,   55.61 ,        106 ,      9
28/12/23 ,   53.19 ,   53.41 ,   53.83 ,   53.19 ,   53.83 ,         75 ,     11
27/12/23 ,   53.83 ,   53.89 ,   55.21 ,   53.83 ,   53.83 ,        124 ,     14
26/12/23 ,   53.19 ,   53.29 ,   53.78 ,   53.19 ,   53.39 ,         87 ,      8
22/12/23 ,   53.19 ,   52.83 ,   53.19 ,   50.83 ,   50.83 ,        162 ,     13
21/12/23 ,   52.13 ,   52.16 ,   52.79 ,   52.09 ,   52.79 ,         52 ,     12
20/12/23 ,   52.15 ,   52.52 ,   52.77 ,   52.15 ,   52.77 ,        194 ,     15
19/12/23 ,   52.77 ,   52.77 ,   52.78 ,   52.77 ,   52.78 ,          7 ,      2
18/12/23 ,   52.19 ,   52.48 ,   52.78 ,   52.08 ,   52.61 ,         29 ,     14
15/12/23 ,   52.08 ,   52.58 ,   52.79 ,   51.54 ,   52.79 ,         46 ,     11
14/12/23 ,   52.79 ,   52.71 ,   52.79 ,   51.57 ,   51.57 ,         45 ,      6
13/12/23 ,   51.58 ,   51.43 ,   51.58 ,   49.50 ,   51.58 ,         41 ,      6
12/12/23 ,   51.58 ,   53.07 ,   53.19 ,   51.58 ,   53.17 ,         36 ,     10
11/12/23 ,   53.17 ,   52.36 ,   53.17 ,   51.58 ,   51.58 ,         10 ,      4
08/12/23 ,   51.58 ,   51.21 ,   51.58 ,   49.11 ,   49.11 ,         62 ,     11
07/12/23 ,   48.58 ,   48.65 ,   49.12 ,   48.58 ,   49.12 ,         26 ,      6
06/12/23 ,   48.57 ,   48.53 ,   48.57 ,   48.53 ,   48.53 ,        150 ,      8
05/12/23 ,   50.72 ,   49.97 ,   50.72 ,   49.93 ,   49.94 ,        217 ,     15
04/12/23 ,   49.11 ,   48.88 ,   49.11 ,   47.91 ,   49.11 ,         48 ,     11
01/12/23 ,   48.29 ,   47.83 ,   48.30 ,   47.62 ,   48.30 ,        168 ,     21
30/11/23 ,   48.89 ,   48.47 ,   48.89 ,   48.35 ,   48.66 ,         88 ,     11
29/11/23 ,   48.35 ,   48.76 ,   48.84 ,   47.94 ,   48.84 ,        134 ,     15
28/11/23 ,   48.84 ,   48.77 ,   48.96 ,   48.72 ,   48.96 ,         38 ,     13
27/11/23 ,   48.11 ,   48.13 ,   49.03 ,   47.94 ,   49.03 ,        335 ,     25
24/11/23 ,   48.04 ,   48.78 ,   49.57 ,   48.04 ,   49.57 ,         72 ,     20
23/11/23 ,   50.01 ,   49.57 ,   50.26 ,   48.77 ,   48.77 ,         19 ,      8
22/11/23 ,   49.99 ,   49.99 ,   49.99 ,   49.98 ,   49.99 ,         23 ,      5
21/11/23 ,   50.03 ,   50.42 ,   51.28 ,   50.03 ,   51.28 ,         81 ,     12
20/11/23 ,   50.65 ,   51.58 ,   52.83 ,   50.65 ,   50.98 ,         40 ,      9
17/11/23 ,   52.02 ,   51.77 ,   52.79 ,   49.99 ,   51.99 ,         67 ,     17
16/11/23 ,   51.99 ,   50.53 ,   51.99 ,   49.99 ,   49.99 ,         13 ,      6
14/11/23 ,   51.99 ,   51.31 ,   52.83 ,   50.79 ,   50.79 ,         17 ,      7
13/11/23 ,   50.79 ,   50.46 ,   50.79 ,   49.99 ,   49.99 ,         72 ,     17
10/11/23 ,   49.99 ,   49.74 ,   51.74 ,   48.75 ,   51.74 ,         23 ,      8
09/11/23 ,   48.43 ,   48.55 ,   49.38 ,   47.94 ,   47.95 ,         36 ,     12
08/11/23 ,   47.94 ,   48.85 ,   52.83 ,   47.94 ,   50.19 ,         59 ,     16
07/11/23 ,   50.19 ,   49.75 ,   50.21 ,   47.94 ,   47.94 ,         52 ,      9
06/11/23 ,   48.76 ,   48.17 ,   48.76 ,   47.28 ,   47.82 ,        119 ,     15
03/11/23 ,   47.82 ,   47.61 ,   48.75 ,   47.27 ,   47.62 ,         91 ,     17
01/11/23 ,   47.62 ,   48.14 ,   48.75 ,   47.62 ,   47.63 ,         92 ,     15
31/10/23 ,   47.60 ,   47.59 ,   47.61 ,   47.36 ,   47.60 ,         40 ,     12
30/10/23 ,   47.35 ,   47.45 ,   47.61 ,   47.30 ,   47.61 ,         48 ,     17
27/10/23 ,   47.61 ,   47.48 ,   47.61 ,   47.33 ,   47.33 ,        297 ,     10
26/10/23 ,   47.61 ,   47.60 ,   47.61 ,   47.30 ,   47.61 ,         48 ,      7
25/10/23 ,   47.61 ,   47.61 ,   49.34 ,   47.09 ,   49.34 ,        110 ,     13
24/10/23 ,   49.34 ,   47.92 ,   49.48 ,   47.08 ,   47.22 ,       1072 ,     48
23/10/23 ,   48.27 ,   49.18 ,   49.56 ,   47.39 ,   49.56 ,         39 ,     11
20/10/23 ,   49.56 ,   48.56 ,   49.56 ,   47.91 ,   47.91 ,         33 ,     14
19/10/23 ,   47.91 ,   48.32 ,   49.56 ,   47.91 ,   49.01 ,        101 ,     12
18/10/23 ,   49.01 ,   48.56 ,   49.89 ,   47.78 ,   49.89 ,         69 ,     17
17/10/23 ,   49.89 ,   49.67 ,   49.96 ,   47.37 ,   47.37 ,        360 ,     24
16/10/23 ,   47.37 ,   48.19 ,   51.95 ,   47.08 ,   51.95 ,       1956 ,   1019
13/10/23 ,   50.32 ,   50.62 ,   51.95 ,   50.32 ,   50.62 ,        413 ,     16
11/10/23 ,   51.98 ,   51.62 ,   51.98 ,   50.84 ,   51.64 ,         45 ,      6
10/10/23 ,   50.44 ,   50.86 ,   52.97 ,   50.34 ,   51.91 ,        174 ,     20
09/10/23 ,   51.91 ,   51.40 ,   52.23 ,   50.60 ,   52.23 ,         40 ,     14
06/10/23 ,   51.64 ,   51.48 ,   52.43 ,   50.56 ,   50.57 ,         48 ,     10
05/10/23 ,   51.49 ,   50.51 ,   52.12 ,   49.16 ,   50.81 ,        117 ,     27
04/10/23 ,   51.86 ,   51.86 ,   51.86 ,   51.86 ,   51.86 ,         21 ,      5
03/10/23 ,   51.86 ,   52.61 ,   53.21 ,   51.86 ,   53.21 ,         12 ,      6
02/10/23 ,   53.26 ,   52.86 ,   53.98 ,   51.77 ,   53.98 ,         17 ,      7
29/09/23 ,   52.66 ,   53.26 ,   56.13 ,   52.29 ,   53.59 ,         78 ,     17
28/09/23 ,   53.59 ,   54.08 ,   56.13 ,   53.59 ,   53.59 ,         58 ,     18
27/09/23 ,   52.98 ,   52.45 ,   52.98 ,   52.13 ,   52.14 ,         89 ,      7
26/09/23 ,   52.13 ,   52.29 ,   52.97 ,   52.13 ,   52.13 ,        228 ,     15
25/09/23 ,   56.13 ,   52.41 ,   56.13 ,   52.13 ,   52.56 ,        142 ,     17
22/09/23 ,   52.57 ,   53.65 ,   56.13 ,   52.21 ,   52.21 ,          8 ,      6
21/09/23 ,   52.91 ,   52.99 ,   53.28 ,   52.91 ,   53.28 ,         28 ,      7
20/09/23 ,   52.44 ,   54.35 ,   55.36 ,   52.21 ,   55.36 ,        120 ,     10
19/09/23 ,   52.22 ,   52.41 ,   52.60 ,   52.22 ,   52.25 ,         17 ,      8
18/09/23 ,   52.60 ,   52.36 ,   52.60 ,   52.21 ,   52.37 ,         69 ,     14
15/09/23 ,   52.23 ,   52.34 ,   52.37 ,   52.23 ,   52.37 ,         38 ,      9
14/09/23 ,   52.21 ,   52.70 ,   53.11 ,   52.21 ,   52.59 ,        199 ,     15
13/09/23 ,   52.22 ,   52.48 ,   52.79 ,   52.13 ,   52.13 ,         44 ,      9
12/09/23 ,   52.97 ,   53.30 ,   53.34 ,   52.97 ,   53.21 ,         92 ,     11
11/09/23 ,   53.21 ,   53.14 ,   53.21 ,   52.99 ,   53.00 ,         39 ,      8
08/09/23 ,   52.77 ,   52.71 ,   52.92 ,   52.13 ,   52.13 ,        162 ,     24
06/09/23 ,   52.99 ,   52.89 ,   52.99 ,   52.41 ,   52.86 ,         26 ,      9
05/09/23 ,   52.83 ,   52.73 ,   52.88 ,   52.38 ,   52.88 ,          4 ,      4
04/09/23 ,   52.20 ,   52.56 ,   53.20 ,   51.81 ,   53.20 ,         79 ,     21
01/09/23 ,   53.20 ,   53.16 ,   53.21 ,   52.96 ,   53.21 ,         66 ,     13
31/08/23 ,   53.25 ,   52.76 ,   53.62 ,   51.85 ,   53.62 ,         25 ,      8
30/08/23 ,   53.63 ,   52.56 ,   53.64 ,   51.83 ,   53.63 ,         46 ,     13
29/08/23 ,   53.64 ,   53.64 ,   53.64 ,   53.64 ,   53.64 ,         62 ,      5
28/08/23 ,   53.40 ,   53.55 ,   54.57 ,   52.65 ,   53.66 ,        546 ,     48
25/08/23 ,   56.73 ,   55.71 ,   56.74 ,   55.19 ,   56.74 ,         63 ,      9
24/08/23 ,   55.00 ,   55.04 ,   58.11 ,   51.87 ,   52.59 ,        243 ,     50
23/08/23 ,   52.59 ,   51.31 ,   55.00 ,   49.83 ,   54.61 ,       1071 ,    133
22/08/23 ,   55.37 ,   57.04 ,   58.10 ,   55.37 ,   57.96 ,        122 ,     18
21/08/23 ,   58.11 ,   58.03 ,   58.20 ,   56.61 ,   58.20 ,         35 ,      7
18/08/23 ,   58.20 ,   58.06 ,   60.40 ,   55.79 ,   55.79 ,         35 ,     14
17/08/23 ,   55.79 ,   57.63 ,   60.44 ,   53.04 ,   54.82 ,        435 ,     38
16/08/23 ,   55.14 ,   54.04 ,   55.16 ,   53.04 ,   53.40 ,         62 ,     14
15/08/23 ,   55.79 ,   55.71 ,   55.79 ,   55.01 ,   55.79 ,         53 ,     15
14/08/23 ,   55.79 ,   55.53 ,   55.81 ,   54.61 ,   55.81 ,        471 ,     25
11/08/23 ,   55.81 ,   57.64 ,   58.64 ,   55.81 ,   58.64 ,         23 ,      8
10/08/23 ,   58.64 ,   58.03 ,   59.34 ,   57.95 ,   57.96 ,         37 ,      7
09/08/23 ,   59.35 ,   60.52 ,   60.68 ,   59.34 ,   60.68 ,        193 ,     20
08/08/23 ,   60.52 ,   60.65 ,   60.69 ,   60.52 ,   60.68 ,         67 ,     10
07/08/23 ,   60.52 ,   62.84 ,   63.69 ,   59.08 ,   62.57 ,        709 ,     34
04/08/23 ,   62.57 ,   61.24 ,   63.36 ,   57.94 ,   61.19 ,        250 ,     26
03/08/23 ,   59.77 ,   61.05 ,   63.35 ,   59.77 ,   63.35 ,        234 ,     20
02/08/23 ,   63.35 ,   62.55 ,   63.36 ,   62.16 ,   62.16 ,        194 ,     18
01/08/23 ,   62.17 ,   62.11 ,   62.19 ,   61.81 ,   62.19 ,         65 ,     15
31/07/23 ,   62.23 ,   61.90 ,   62.35 ,   54.47 ,   59.99 ,        778 ,     27
28/07/23 ,   58.81 ,   58.49 ,   59.12 ,   57.80 ,   58.35 ,         84 ,     14
27/07/23 ,   58.34 ,   57.99 ,   58.51 ,   57.80 ,   57.80 ,         62 ,      6
26/07/23 ,   58.43 ,   58.61 ,   58.64 ,   58.43 ,   58.64 ,        185 ,      9
25/07/23 ,   57.97 ,   58.32 ,   58.59 ,   57.97 ,   58.34 ,        210 ,     17
24/07/23 ,   57.80 ,   56.46 ,   57.80 ,   54.47 ,   55.63 ,        260 ,     19
21/07/23 ,   55.63 ,   54.52 ,   55.79 ,   53.68 ,   53.72 ,         61 ,     15
20/07/23 ,   53.73 ,   53.75 ,   55.05 ,   53.68 ,   53.68 ,         55 ,     14
19/07/23 ,   53.68 ,   53.86 ,   55.21 ,   53.00 ,   55.20 ,         23 ,      7
18/07/23 ,   55.21 ,   51.82 ,   55.24 ,   51.18 ,   51.81 ,        174 ,     15
17/07/23 ,   51.81 ,   51.36 ,   51.81 ,   50.95 ,   51.32 ,        406 ,     26
14/07/23 ,   51.33 ,   51.33 ,   51.34 ,   50.87 ,   51.34 ,        488 ,     12
13/07/23 ,   51.34 ,   51.33 ,   51.34 ,   51.27 ,   51.34 ,        345 ,     15
12/07/23 ,   51.34 ,   51.33 ,   51.34 ,   51.33 ,   51.33 ,         51 ,     10
11/07/23 ,   50.72 ,   50.73 ,   51.34 ,   50.57 ,   50.57 ,         32 ,     13
10/07/23 ,   51.27 ,   51.22 ,   51.34 ,   50.57 ,   51.34 ,        426 ,     12
07/07/23 ,   51.34 ,   50.94 ,   51.34 ,   50.57 ,   50.57 ,        195 ,     16
06/07/23 ,   50.57 ,   50.90 ,   51.34 ,   49.89 ,   51.33 ,         69 ,     11
05/07/23 ,   49.79 ,   49.44 ,   49.79 ,   49.02 ,   49.02 ,        190 ,     14
04/07/23 ,   48.96 ,   49.00 ,   49.79 ,   48.36 ,   48.94 ,        146 ,     21
03/07/23 ,   48.94 ,   49.00 ,   49.79 ,   48.39 ,   49.79 ,         61 ,     13
30/06/23 ,   49.28 ,   49.80 ,   50.04 ,   48.38 ,   48.38 ,         48 ,     15
29/06/23 ,   48.38 ,   49.06 ,   49.34 ,   48.38 ,   49.34 ,         53 ,     15
28/06/23 ,   47.22 ,   48.30 ,   50.04 ,   47.22 ,   48.40 ,         60 ,     12
27/06/23 ,   49.06 ,   48.68 ,   49.23 ,   48.49 ,   48.49 ,         55 ,      8
26/06/23 ,   48.69 ,   48.96 ,   49.28 ,   48.68 ,   49.28 ,         81 ,     20
23/06/23 ,   49.14 ,   49.21 ,   49.28 ,   49.14 ,   49.28 ,         32 ,      8
22/06/23 ,   49.28 ,   48.86 ,   49.28 ,   48.74 ,   48.74 ,         83 ,     16
21/06/23 ,   48.89 ,   48.66 ,   49.02 ,   48.48 ,   48.50 ,         55 ,     11
20/06/23 ,   48.46 ,   48.46 ,   48.51 ,   48.46 ,   48.51 ,        188 ,      8
19/06/23 ,   47.59 ,   47.39 ,   48.52 ,   47.05 ,   47.05 ,        277 ,     19
16/06/23 ,   49.05 ,   49.00 ,   49.11 ,   48.14 ,   49.11 ,         89 ,     15
15/06/23 ,   48.14 ,   48.02 ,   48.14 ,   47.75 ,   47.75 ,         51 ,     13
14/06/23 ,   48.10 ,   48.10 ,   48.11 ,   48.09 ,   48.09 ,         15 ,      5
13/06/23 ,   48.14 ,   47.93 ,   48.14 ,   46.37 ,   46.37 ,         36 ,      7
12/06/23 ,   46.37 ,   47.08 ,   48.13 ,   46.21 ,   48.13 ,        114 ,     18
09/06/23 ,   47.68 ,   47.60 ,   47.68 ,   47.22 ,   47.68 ,         14 ,      6
07/06/23 ,   47.68 ,   47.59 ,   47.79 ,   47.27 ,   47.27 ,          3 ,      3
06/06/23 ,   47.27 ,   47.81 ,   48.14 ,   47.27 ,   48.14 ,         62 ,     18
05/06/23 ,   48.14 ,   48.14 ,   48.15 ,   48.14 ,   48.15 ,          9 ,      6
02/06/23 ,   48.15 ,   49.21 ,   50.81 ,   47.44 ,   47.44 ,         29 ,      7
01/06/23 ,   47.44 ,   47.82 ,   48.66 ,   47.27 ,   47.58 ,         57 ,     31
31/05/23 ,   47.26 ,   47.42 ,   48.21 ,   47.26 ,   47.44 ,        124 ,     28
30/05/23 ,   47.45 ,   47.60 ,   48.09 ,   47.44 ,   48.09 ,         73 ,     27
29/05/23 ,   48.09 ,   48.72 ,   48.77 ,   48.09 ,   48.77 ,         87 ,      7
26/05/23 ,   48.77 ,   49.12 ,   50.51 ,   48.77 ,   49.07 ,         20 ,      7
25/05/23 ,   47.45 ,   47.61 ,   47.99 ,   47.44 ,   47.91 ,         39 ,     23
24/05/23 ,   47.92 ,   48.04 ,   48.99 ,   47.92 ,   47.92 ,         56 ,     26
23/05/23 ,   47.92 ,   48.50 ,   50.50 ,   47.45 ,   50.50 ,         44 ,     26
22/05/23 ,   49.73 ,   50.21 ,   50.42 ,   49.73 ,   50.42 ,         24 ,      5
19/05/23 ,   50.51 ,   51.85 ,   52.14 ,   50.51 ,   51.81 ,         19 ,      7
18/05/23 ,   50.48 ,   49.78 ,   50.48 ,   49.59 ,   49.73 ,         15 ,      5
17/05/23 ,   47.46 ,   48.73 ,   49.73 ,   47.46 ,   49.72 ,        121 ,     17
16/05/23 ,   47.46 ,   47.59 ,   49.71 ,   46.69 ,   47.67 ,         83 ,     18
15/05/23 ,   47.44 ,   47.23 ,   47.53 ,   46.69 ,   47.53 ,         19 ,     11
12/05/23 ,   47.53 ,   47.74 ,   48.13 ,   47.43 ,   47.43 ,         23 ,      8
11/05/23 ,   46.69 ,   46.75 ,   47.82 ,   46.69 ,   46.69 ,         65 ,     19
10/05/23 ,   46.09 ,   47.10 ,   49.73 ,   45.90 ,   48.97 ,        116 ,     48
09/05/23 ,   48.21 ,   47.65 ,   48.98 ,   45.90 ,   48.98 ,         86 ,     36
08/05/23 ,   46.64 ,   46.82 ,   47.63 ,   45.90 ,   47.44 ,         64 ,     18
05/05/23 ,   45.90 ,   45.38 ,   45.90 ,   44.87 ,   44.96 ,        214 ,     34
04/05/23 ,   45.17 ,   45.44 ,   46.07 ,   43.43 ,   45.95 ,        100 ,     43
03/05/23 ,   46.07 ,   46.08 ,   46.09 ,   46.07 ,   46.09 ,         66 ,     28
02/05/23 ,   46.07 ,   46.87 ,   48.21 ,   45.95 ,   47.44 ,         96 ,     35
28/04/23 ,   47.19 ,   47.06 ,   47.19 ,   46.60 ,   46.60 ,         19 ,      9
27/04/23 ,   46.60 ,   47.24 ,   47.94 ,   46.60 ,   47.94 ,         64 ,     30
26/04/23 ,   46.54 ,   47.27 ,   47.93 ,   46.53 ,   47.49 ,         44 ,     28
25/04/23 ,   47.49 ,   47.87 ,   48.43 ,   47.48 ,   47.99 ,        168 ,     47
24/04/23 ,   47.99 ,   48.81 ,   50.76 ,   47.88 ,   50.76 ,        154 ,     49
20/04/23 ,   50.76 ,   51.49 ,   51.78 ,   50.76 ,   51.78 ,          9 ,      4
19/04/23 ,   47.91 ,   47.91 ,   47.93 ,   47.91 ,   47.91 ,        187 ,     17
18/04/23 ,   49.47 ,   51.02 ,   51.38 ,   49.47 ,   49.47 ,        136 ,     14
17/04/23 ,   49.47 ,   50.40 ,   51.38 ,   49.46 ,   50.26 ,         53 ,     16
14/04/23 ,   47.81 ,   47.82 ,   47.94 ,   47.79 ,   47.94 ,         49 ,      7
13/04/23 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,   47.94 ,         39 ,      3
12/04/23 ,   47.94 ,   48.12 ,   48.64 ,   47.12 ,   47.12 ,         15 ,      6
11/04/23 ,   47.11 ,   48.21 ,   48.68 ,   47.11 ,   48.68 ,         43 ,      8
10/04/23 ,   47.11 ,   47.90 ,   50.23 ,   46.95 ,   50.20 ,        102 ,     25
06/04/23 ,   48.42 ,   48.44 ,   48.46 ,   48.42 ,   48.46 ,          2 ,      2
05/04/23 ,   48.43 ,   48.43 ,   48.46 ,   48.43 ,   48.43 ,         52 ,     11
04/04/23 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,         35 ,      2
03/04/23 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,         13 ,      5
31/03/23 ,   48.10 ,   50.15 ,   51.16 ,   48.10 ,   49.09 ,         59 ,     15
30/03/23 ,   49.09 ,   48.32 ,   49.99 ,   47.61 ,   49.11 ,         33 ,     15
29/03/23 ,   47.61 ,   48.13 ,   49.12 ,   47.61 ,   49.12 ,         31 ,     11
28/03/23 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,         31 ,      8
27/03/23 ,   49.12 ,   49.18 ,   51.01 ,   48.71 ,   48.71 ,         44 ,     12
24/03/23 ,   48.71 ,   50.14 ,   51.16 ,   48.71 ,   51.14 ,         60 ,     17
23/03/23 ,   51.14 ,   51.13 ,   51.14 ,   51.13 ,   51.14 ,         14 ,      6
22/03/23 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,   51.15 ,          1 ,      1
21/03/23 ,   49.34 ,   49.32 ,   49.34 ,   49.31 ,   49.31 ,          7 ,      3
20/03/23 ,   49.31 ,   49.78 ,   50.39 ,   49.31 ,   50.39 ,         26 ,      6
17/03/23 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,   50.35 ,          1 ,      1
16/03/23 ,   50.28 ,   50.86 ,   51.39 ,   50.28 ,   50.28 ,         27 ,      7
15/03/23 ,   50.28 ,   50.41 ,   51.32 ,   50.28 ,   50.28 ,         14 ,      8
14/03/23 ,   50.35 ,   51.10 ,   51.16 ,   50.35 ,   51.16 ,         62 ,     23
13/03/23 ,   51.16 ,   50.66 ,   51.39 ,   47.60 ,   47.62 ,        129 ,     17
10/03/23 ,   47.62 ,   47.75 ,   51.25 ,   47.60 ,   47.60 ,         56 ,     10
09/03/23 ,   47.61 ,   48.12 ,   51.01 ,   46.89 ,   49.15 ,        152 ,     28
08/03/23 ,   49.14 ,   50.56 ,   52.14 ,   49.12 ,   52.14 ,         26 ,     10
07/03/23 ,   51.65 ,   51.67 ,   51.68 ,   51.65 ,   51.67 ,         23 ,     10
06/03/23 ,   51.69 ,   49.83 ,   51.69 ,   48.38 ,   48.38 ,        171 ,     15
03/03/23 ,   48.38 ,   49.04 ,   50.56 ,   47.61 ,   47.61 ,         55 ,     31
02/03/23 ,   47.62 ,   49.53 ,   51.15 ,   46.94 ,   46.94 ,         38 ,     26
01/03/23 ,   51.16 ,   51.77 ,   51.80 ,   51.16 ,   51.80 ,         58 ,      8
28/02/23 ,   51.45 ,   51.45 ,   51.45 ,   51.45 ,   51.45 ,         13 ,      5
27/02/23 ,   51.46 ,   51.34 ,   51.46 ,   50.08 ,   51.45 ,        187 ,     13
24/02/23 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,          7 ,      5
23/02/23 ,   51.47 ,   52.08 ,   52.71 ,   51.44 ,   52.55 ,        111 ,     14
22/02/23 ,   51.43 ,   52.20 ,   52.61 ,   51.43 ,   52.61 ,         19 ,     10
17/02/23 ,   52.61 ,   52.61 ,   52.62 ,   52.61 ,   52.62 ,          3 ,      2
16/02/23 ,   51.97 ,   51.98 ,   52.62 ,   51.97 ,   52.62 ,         66 ,     10
15/02/23 ,   52.62 ,   51.98 ,   52.68 ,   51.17 ,   51.17 ,         35 ,     10
14/02/23 ,   51.17 ,   49.98 ,   51.17 ,   48.60 ,   50.07 ,         69 ,     16
13/02/23 ,   50.07 ,   50.01 ,   52.71 ,   49.55 ,   50.08 ,         93 ,     13
10/02/23 ,   50.08 ,   51.96 ,   52.47 ,   50.08 ,   52.47 ,         70 ,     12
09/02/23 ,   51.04 ,   48.84 ,   51.04 ,   48.36 ,   48.36 ,         35 ,      6
08/02/23 ,   48.86 ,   50.91 ,   51.20 ,   48.85 ,   51.20 ,         77 ,     18
07/02/23 ,   51.20 ,   51.28 ,   52.34 ,   51.05 ,   52.34 ,         77 ,     15
06/02/23 ,   52.71 ,   52.84 ,   55.16 ,   52.00 ,   55.16 ,         83 ,     11
03/02/23 ,   54.80 ,   53.70 ,   55.17 ,   50.31 ,   54.80 ,        254 ,     45
02/02/23 ,   55.17 ,   55.27 ,   55.33 ,   55.17 ,   55.32 ,          3 ,      3
01/02/23 ,   55.33 ,   55.49 ,   56.45 ,   55.33 ,   56.45 ,         97 ,      7
31/01/23 ,   56.44 ,   56.93 ,   58.16 ,   56.44 ,   57.56 ,         76 ,     16
30/01/23 ,   57.56 ,   56.48 ,   58.21 ,   53.81 ,   57.27 ,        261 ,     36
27/01/23 ,   58.44 ,   58.57 ,   60.35 ,   56.76 ,   60.35 ,         68 ,     17
26/01/23 ,   57.50 ,   57.50 ,   57.50 ,   57.50 ,   57.50 ,         30 ,      7
25/01/23 ,   58.22 ,   57.30 ,   58.95 ,   55.97 ,   55.97 ,         50 ,     14
24/01/23 ,   55.98 ,   56.84 ,   58.92 ,   55.97 ,   58.92 ,         68 ,     17
23/01/23 ,   58.92 ,   59.49 ,   59.91 ,   57.47 ,   59.91 ,         54 ,     10
20/01/23 ,   58.80 ,   58.44 ,   58.90 ,   57.98 ,   57.99 ,         56 ,     15
19/01/23 ,   57.98 ,   58.96 ,   60.35 ,   57.98 ,   58.92 ,        227 ,     28
18/01/23 ,   58.92 ,   59.06 ,   59.69 ,   58.22 ,   58.39 ,        171 ,     21
17/01/23 ,   58.22 ,   58.87 ,   59.69 ,   58.20 ,   58.21 ,        274 ,     16
16/01/23 ,   58.21 ,   58.71 ,   60.35 ,   57.88 ,   60.35 ,        222 ,     24
13/01/23 ,   60.35 ,   59.37 ,   60.35 ,   58.80 ,   58.84 ,         84 ,     14
12/01/23 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,   58.85 ,          2 ,      2
11/01/23 ,   58.86 ,   57.36 ,   58.86 ,   55.96 ,   57.42 ,        109 ,     22
10/01/23 ,   57.41 ,   58.98 ,   60.09 ,   56.60 ,   60.09 ,        116 ,     40
09/01/23 ,   60.09 ,   60.27 ,   61.16 ,   60.09 ,   61.16 ,         36 ,      7
06/01/23 ,   61.17 ,   61.17 ,   61.18 ,   61.16 ,   61.16 ,         61 ,      9
05/01/23 ,   61.17 ,   61.15 ,   61.18 ,   61.15 ,   61.15 ,         25 ,     10
04/01/23 ,   59.95 ,   61.58 ,   61.96 ,   59.95 ,   61.71 ,        186 ,     47
03/01/23 ,   59.96 ,   60.17 ,   61.80 ,   59.96 ,   61.80 ,         75 ,     41
02/01/23 ,   59.96 ,   60.03 ,   60.44 ,   59.89 ,   59.89 ,         12 ,      7
29/12/22 ,   59.89 ,   61.21 ,   61.51 ,   59.81 ,   59.81 ,        213 ,     17
28/12/22 ,   59.81 ,   59.27 ,   60.17 ,   58.77 ,   58.78 ,         62 ,     21
27/12/22 ,   58.78 ,   59.93 ,   60.73 ,   58.78 ,   60.73 ,         79 ,     45
26/12/22 ,   61.49 ,   61.48 ,   61.51 ,   61.34 ,   61.51 ,         10 ,      8
23/12/22 ,   59.19 ,   58.91 ,   59.20 ,   58.68 ,   58.69 ,        126 ,     48
22/12/22 ,   58.70 ,   60.59 ,   61.51 ,   58.68 ,   60.13 ,        217 ,     48
21/12/22 ,   60.13 ,   60.01 ,   61.51 ,   59.20 ,   61.51 ,         64 ,     43
20/12/22 ,   58.18 ,   60.30 ,   61.51 ,   58.18 ,   61.51 ,         58 ,     34
19/12/22 ,   61.51 ,   61.65 ,   62.21 ,   61.11 ,   62.21 ,         71 ,     11
16/12/22 ,   62.21 ,   61.59 ,   62.21 ,   60.75 ,   62.21 ,        207 ,     13
15/12/22 ,   61.51 ,   61.51 ,   61.51 ,   61.49 ,   61.50 ,        454 ,      7
14/12/22 ,   61.51 ,   60.63 ,   61.51 ,   57.80 ,   60.78 ,        190 ,     23
13/12/22 ,   59.99 ,   59.37 ,   59.99 ,   59.29 ,   59.29 ,         10 ,      3
12/12/22 ,   61.51 ,   61.15 ,   61.51 ,   56.28 ,   61.51 ,        848 ,     22
09/12/22 ,   61.51 ,   61.51 ,   61.51 ,   61.43 ,   61.51 ,         72 ,     10
08/12/22 ,   61.42 ,   60.66 ,   61.51 ,   59.54 ,   61.51 ,         59 ,      5
07/12/22 ,   61.51 ,   61.16 ,   61.71 ,   60.60 ,   61.71 ,        449 ,     38
06/12/22 ,   61.65 ,   62.91 ,   62.97 ,   61.65 ,   62.96 ,         95 ,     13
05/12/22 ,   61.51 ,   62.38 ,   62.97 ,   61.34 ,   61.52 ,        168 ,     13
02/12/22 ,   61.52 ,   61.54 ,   62.84 ,   61.51 ,   62.84 ,         51 ,     13
01/12/22 ,   62.85 ,   62.01 ,   62.97 ,   61.09 ,   61.09 ,         90 ,     25
30/11/22 ,   58.75 ,   58.92 ,   59.49 ,   58.47 ,   59.48 ,         25 ,      7
29/11/22 ,   56.62 ,   57.72 ,   61.16 ,   56.62 ,   57.18 ,         48 ,     14
28/11/22 ,   57.18 ,   57.18 ,   57.18 ,   57.18 ,   57.18 ,         35 ,      6
25/11/22 ,   55.90 ,   56.56 ,   56.97 ,   55.90 ,   56.97 ,         10 ,      4
24/11/22 ,   56.97 ,   57.26 ,   57.34 ,   56.97 ,   57.34 ,         17 ,      2
23/11/22 ,   55.90 ,   55.49 ,   55.90 ,   54.92 ,   55.01 ,        199 ,     41
22/11/22 ,   55.90 ,   56.50 ,   61.19 ,   54.57 ,   57.36 ,        273 ,     50
21/11/22 ,   56.68 ,   57.17 ,   61.19 ,   56.68 ,   58.81 ,        221 ,     40
18/11/22 ,   58.44 ,   58.07 ,   58.44 ,   58.03 ,   58.03 ,         13 ,      5
17/11/22 ,   56.98 ,   57.21 ,   57.40 ,   56.62 ,   57.39 ,         47 ,     11
16/11/22 ,   57.40 ,   57.32 ,   59.05 ,   56.63 ,   59.05 ,        160 ,     24
14/11/22 ,   59.05 ,   59.06 ,   59.28 ,   59.02 ,   59.02 ,         46 ,      9
11/11/22 ,   59.02 ,   59.05 ,   60.47 ,   58.30 ,   60.47 ,         33 ,      9
10/11/22 ,   59.91 ,   59.48 ,   59.91 ,   58.81 ,   58.81 ,         20 ,      9
09/11/22 ,   58.81 ,   60.32 ,   61.19 ,   57.34 ,   61.19 ,         99 ,     15
08/11/22 ,   58.43 ,   58.51 ,   58.66 ,   58.43 ,   58.66 ,         47 ,      9
07/11/22 ,   58.43 ,   57.90 ,   59.29 ,   55.33 ,   58.13 ,        232 ,     20
04/11/22 ,   58.13 ,   58.65 ,   59.69 ,   58.13 ,   58.81 ,         61 ,     14
03/11/22 ,   58.81 ,   58.84 ,   59.69 ,   58.81 ,   59.69 ,         40 ,      7
01/11/22 ,   58.81 ,   58.90 ,   59.34 ,   58.43 ,   58.43 ,         82 ,      9
31/10/22 ,   59.90 ,   59.89 ,   59.90 ,   59.89 ,   59.90 ,         12 ,      5
28/10/22 ,   59.90 ,   59.89 ,   59.91 ,   59.69 ,   59.91 ,        199 ,     10
27/10/22 ,   59.69 ,   59.69 ,   59.91 ,   59.69 ,   59.69 ,         30 ,      8
26/10/22 ,   59.69 ,   59.74 ,   59.91 ,   58.11 ,   59.91 ,         19 ,      7
25/10/22 ,   58.05 ,   58.77 ,   59.91 ,   58.05 ,   58.06 ,         38 ,     13
24/10/22 ,   57.74 ,   57.96 ,   58.05 ,   57.74 ,   57.93 ,         12 ,      5
21/10/22 ,   58.06 ,   57.36 ,   58.06 ,   56.65 ,   56.65 ,         30 ,     13
20/10/22 ,   57.85 ,   58.03 ,   58.06 ,   57.32 ,   58.03 ,       1332 ,     19
19/10/22 ,   58.03 ,   57.86 ,   58.03 ,   57.80 ,   57.80 ,         82 ,      7
18/10/22 ,   57.80 ,   57.38 ,   58.03 ,   56.59 ,   56.59 ,         94 ,     13
17/10/22 ,   58.03 ,   58.03 ,   58.03 ,   57.97 ,   57.97 ,        222 ,     16
14/10/22 ,   57.97 ,   57.85 ,   58.03 ,   57.34 ,   58.03 ,         41 ,     10
13/10/22 ,   56.55 ,   57.26 ,   58.03 ,   56.55 ,   58.03 ,         12 ,      9
11/10/22 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,   58.03 ,        102 ,      8
10/10/22 ,   58.03 ,   56.41 ,   58.03 ,   54.49 ,   54.49 ,        188 ,     20
07/10/22 ,   56.52 ,   57.43 ,   58.03 ,   56.46 ,   58.03 ,         46 ,      9
06/10/22 ,   57.13 ,   57.02 ,   57.13 ,   56.98 ,   57.02 ,        202 ,     13
05/10/22 ,   56.98 ,   56.49 ,   57.00 ,   56.36 ,   57.00 ,        102 ,     15
04/10/22 ,   57.00 ,   57.27 ,   58.03 ,   56.62 ,   58.03 ,         30 ,     10
03/10/22 ,   57.35 ,   57.80 ,   58.03 ,   57.32 ,   57.32 ,         79 ,      9
30/09/22 ,   55.71 ,   57.41 ,   57.66 ,   55.59 ,   57.34 ,        294 ,     11
29/09/22 ,   56.55 ,   56.60 ,   57.70 ,   55.54 ,   57.70 ,          8 ,      6
28/09/22 ,   56.55 ,   56.72 ,   57.73 ,   56.55 ,   57.73 ,         10 ,      7
27/09/22 ,   56.13 ,   56.23 ,   57.72 ,   54.47 ,   56.69 ,        119 ,     20
26/09/22 ,   55.23 ,   57.44 ,   60.28 ,   55.22 ,   60.28 ,        343 ,    120
23/09/22 ,   60.28 ,   60.08 ,   60.28 ,   59.52 ,   60.28 ,        108 ,     15
22/09/22 ,   60.28 ,   60.79 ,   61.71 ,   60.28 ,   60.43 ,        121 ,     16
21/09/22 ,   60.44 ,   60.66 ,   60.94 ,   59.86 ,   60.94 ,         39 ,     11
20/09/22 ,   60.94 ,   59.93 ,   60.94 ,   59.52 ,   60.42 ,         75 ,     16
19/09/22 ,   60.19 ,   60.29 ,   61.71 ,   59.76 ,   60.19 ,         37 ,     14
16/09/22 ,   60.19 ,   60.67 ,   60.96 ,   59.51 ,   59.51 ,        176 ,     12
15/09/22 ,   59.51 ,   59.90 ,   60.40 ,   59.51 ,   60.25 ,        137 ,     24
14/09/22 ,   60.25 ,   59.57 ,   60.29 ,   59.51 ,   59.57 ,        398 ,     23
13/09/22 ,   59.51 ,   59.38 ,   60.31 ,   58.53 ,   58.53 ,         46 ,      7
12/09/22 ,   58.53 ,   61.13 ,   61.72 ,   58.53 ,   61.71 ,        275 ,     33
09/09/22 ,   61.71 ,   61.20 ,   61.71 ,   60.96 ,   60.96 ,        176 ,     19
08/09/22 ,   60.96 ,   59.93 ,   60.96 ,   59.54 ,   59.54 ,        384 ,     19
06/09/22 ,   59.51 ,   59.64 ,   60.63 ,   59.48 ,   59.48 ,         55 ,     12
05/09/22 ,   59.50 ,   58.75 ,   59.50 ,   56.64 ,   56.64 ,        216 ,     12
02/09/22 ,   56.25 ,   59.47 ,   60.96 ,   56.25 ,   59.49 ,        670 ,     43
01/09/22 ,   59.49 ,   56.12 ,   59.49 ,   55.91 ,   55.91 ,        119 ,     14
31/08/22 ,   54.81 ,   54.78 ,   55.53 ,   52.43 ,   55.53 ,        228 ,     18
30/08/22 ,   55.31 ,   55.37 ,   55.53 ,   55.30 ,   55.41 ,         27 ,     10
29/08/22 ,   54.81 ,   54.29 ,   55.53 ,   52.91 ,   52.97 ,        395 ,     25
26/08/22 ,   52.97 ,   52.83 ,   54.01 ,   52.13 ,   52.15 ,       1056 ,     31
25/08/22 ,   53.04 ,   53.66 ,   54.78 ,   53.04 ,   54.12 ,        162 ,     15
24/08/22 ,   53.04 ,   53.04 ,   53.73 ,   53.04 ,   53.73 ,        296 ,     14
23/08/22 ,   53.73 ,   50.69 ,   53.73 ,   47.61 ,   51.94 ,        812 ,     37
22/08/22 ,   51.94 ,   52.32 ,   53.21 ,   51.94 ,   53.21 ,        349 ,     16
19/08/22 ,   52.64 ,   52.64 ,   52.81 ,   52.64 ,   52.81 ,        680 ,     11
18/08/22 ,   52.81 ,   52.65 ,   53.37 ,   52.30 ,   53.37 ,         52 ,     14
17/08/22 ,   53.37 ,   53.30 ,   53.37 ,   52.83 ,   52.83 ,        238 ,     15
16/08/22 ,   52.83 ,   51.97 ,   52.83 ,   49.78 ,   51.39 ,        369 ,     25
15/08/22 ,   51.39 ,   51.38 ,   51.39 ,   51.38 ,   51.38 ,        503 ,     15
12/08/22 ,   51.39 ,   50.93 ,   51.39 ,   50.51 ,   50.51 ,        529 ,     12
11/08/22 ,   50.14 ,   50.14 ,   50.14 ,   50.14 ,   50.14 ,         22 ,      6
10/08/22 ,   49.76 ,   49.71 ,   49.76 ,   48.93 ,   49.74 ,        158 ,     12
09/08/22 ,   49.08 ,   49.12 ,   49.74 ,   49.08 ,   49.74 ,         76 ,      7
08/08/22 ,   49.98 ,   49.09 ,   49.98 ,   48.91 ,   48.91 ,        119 ,     11
05/08/22 ,   48.87 ,   48.31 ,   48.87 ,   47.96 ,   48.27 ,        101 ,     14
04/08/22 ,   50.29 ,   49.64 ,   50.29 ,   48.75 ,   48.75 ,         29 ,      6
03/08/22 ,   48.75 ,   48.81 ,   49.42 ,   47.95 ,   49.42 ,         11 ,      6
02/08/22 ,   49.36 ,   49.20 ,   50.51 ,   48.75 ,   50.51 ,         81 ,     11
01/08/22 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,   50.28 ,         91 ,      3
29/07/22 ,   49.40 ,   49.40 ,   49.41 ,   49.40 ,   49.41 ,          2 ,      2
28/07/22 ,   48.75 ,   49.25 ,   49.61 ,   48.73 ,   48.73 ,        107 ,     14
27/07/22 ,   49.43 ,   48.91 ,   49.44 ,   48.73 ,   48.73 ,         68 ,     13
26/07/22 ,   48.73 ,   48.74 ,   48.90 ,   48.73 ,   48.90 ,         26 ,      5
25/07/22 ,   48.73 ,   48.73 ,   48.74 ,   48.73 ,   48.73 ,        710 ,     22
22/07/22 ,   48.73 ,   48.93 ,   49.00 ,   48.73 ,   49.00 ,        121 ,     20
21/07/22 ,   48.87 ,   48.87 ,   48.88 ,   48.87 ,   48.88 ,        143 ,     35
20/07/22 ,   49.11 ,   49.00 ,   49.44 ,   48.73 ,   48.73 ,        210 ,     13
19/07/22 ,   48.73 ,   48.61 ,   49.55 ,   47.66 ,   49.55 ,        941 ,     61
18/07/22 ,   49.55 ,   50.28 ,   51.04 ,   49.45 ,   50.16 ,        567 ,     16
15/07/22 ,   50.16 ,   49.52 ,   50.51 ,   48.97 ,   49.44 ,         93 ,     17
14/07/22 ,   49.44 ,   49.91 ,   50.16 ,   49.44 ,   50.15 ,         39 ,     10
13/07/22 ,   50.15 ,   49.68 ,   50.15 ,   49.60 ,   49.62 ,        117 ,      6
12/07/22 ,   49.62 ,   49.60 ,   49.62 ,   49.60 ,   49.60 ,         11 ,      3
11/07/22 ,   50.83 ,   50.85 ,   50.89 ,   50.83 ,   50.89 ,          4 ,      3
08/07/22 ,   50.17 ,   50.12 ,   50.17 ,   50.03 ,   50.15 ,         18 ,      5
07/07/22 ,   49.44 ,   49.44 ,   51.23 ,   49.44 ,   51.23 ,        188 ,     14
06/07/22 ,   50.87 ,   51.22 ,   51.95 ,   49.66 ,   51.41 ,        787 ,     37
05/07/22 ,   51.61 ,   51.67 ,   52.30 ,   51.61 ,   51.71 ,         59 ,      8
04/07/22 ,   51.71 ,   51.13 ,   52.64 ,   50.55 ,   52.64 ,         12 ,      8
01/07/22 ,   51.31 ,   51.28 ,   53.05 ,   48.74 ,   52.32 ,        623 ,     52
30/06/22 ,   51.30 ,   51.89 ,   52.09 ,   50.97 ,   52.09 ,        164 ,      8
29/06/22 ,   52.02 ,   51.99 ,   52.02 ,   51.99 ,   51.99 ,        146 ,      3
28/06/22 ,   51.99 ,   51.76 ,   52.74 ,   51.30 ,   51.30 ,        548 ,     15
27/06/22 ,   51.31 ,   51.48 ,   51.99 ,   49.96 ,   49.96 ,        447 ,     27
24/06/22 ,   49.96 ,   51.20 ,   51.99 ,   49.87 ,   51.19 ,        460 ,     18
23/06/22 ,   51.08 ,   50.37 ,   51.27 ,   49.79 ,   49.79 ,        307 ,     14
22/06/22 ,   49.91 ,   49.92 ,   50.25 ,   49.91 ,   50.25 ,        144 ,      7
21/06/22 ,   50.25 ,   50.01 ,   51.19 ,   49.91 ,   49.91 ,        340 ,     22
20/06/22 ,   49.91 ,   49.85 ,   50.19 ,   49.59 ,   50.19 ,        180 ,     10
17/06/22 ,   50.19 ,   49.93 ,   50.19 ,   47.44 ,   50.19 ,         29 ,      9
15/06/22 ,   50.19 ,   50.03 ,   50.19 ,   49.17 ,   49.45 ,        430 ,     22
14/06/22 ,   50.11 ,   50.02 ,   50.11 ,   48.74 ,   49.90 ,       1669 ,     28
13/06/22 ,   49.90 ,   49.52 ,   50.10 ,   48.63 ,   50.10 ,        248 ,     22
10/06/22 ,   50.10 ,   50.12 ,   50.17 ,   50.09 ,   50.17 ,        263 ,     13
09/06/22 ,   49.18 ,   49.90 ,   50.09 ,   49.18 ,   50.09 ,         12 ,      5
08/06/22 ,   49.16 ,   48.41 ,   50.12 ,   47.03 ,   50.12 ,        108 ,     14
07/06/22 ,   50.15 ,   50.17 ,   50.19 ,   50.15 ,   50.19 ,         12 ,      7
06/06/22 ,   50.19 ,   50.08 ,   50.22 ,   49.37 ,   50.22 ,         46 ,     19
03/06/22 ,   50.21 ,   50.60 ,   51.29 ,   50.21 ,   50.32 ,         35 ,     16
02/06/22 ,   50.58 ,   50.39 ,   50.58 ,   50.36 ,   50.36 ,         40 ,     10
01/06/22 ,   50.31 ,   50.36 ,   50.58 ,   50.31 ,   50.31 ,         47 ,     10
31/05/22 ,   50.31 ,   48.66 ,   50.33 ,   46.51 ,   46.52 ,        119 ,     23
30/05/22 ,   46.51 ,   47.42 ,   52.12 ,   46.51 ,   51.09 ,        112 ,     21
27/05/22 ,   51.09 ,   51.08 ,   51.09 ,   50.48 ,   51.09 ,        108 ,      9
26/05/22 ,   51.09 ,   51.09 ,   51.09 ,   51.09 ,   51.09 ,          2 ,      2
25/05/22 ,   51.09 ,   51.03 ,   51.43 ,   50.49 ,   51.43 ,         28 ,      6
24/05/22 ,   51.09 ,   50.88 ,   51.18 ,   50.26 ,   51.18 ,         46 ,     16
23/05/22 ,   51.18 ,   51.18 ,   51.18 ,   51.17 ,   51.17 ,          2 ,      2
20/05/22 ,   51.17 ,   51.18 ,   52.05 ,   51.09 ,   52.05 ,         25 ,      7
19/05/22 ,   51.08 ,   50.68 ,   51.79 ,   49.68 ,   51.79 ,         18 ,      8
18/05/22 ,   49.67 ,   51.03 ,   51.81 ,   49.67 ,   51.28 ,         57 ,     15
17/05/22 ,   51.28 ,   51.28 ,   51.38 ,   51.26 ,   51.38 ,         11 ,      4
16/05/22 ,   51.25 ,   51.87 ,   52.14 ,   51.25 ,   52.14 ,         14 ,      9
13/05/22 ,   51.43 ,   51.96 ,   52.03 ,   51.43 ,   52.03 ,         43 ,     11
12/05/22 ,   52.06 ,   51.29 ,   52.06 ,   50.83 ,   51.52 ,        115 ,     18
11/05/22 ,   51.57 ,   51.79 ,   52.14 ,   51.57 ,   51.81 ,         90 ,     13
10/05/22 ,   51.81 ,   51.74 ,   52.14 ,   51.28 ,   51.40 ,         42 ,     14
09/05/22 ,   51.88 ,   52.32 ,   52.87 ,   51.87 ,   52.87 ,         50 ,     15
06/05/22 ,   52.32 ,   51.90 ,   52.32 ,   51.47 ,   51.81 ,         47 ,     11
05/05/22 ,   51.28 ,   51.75 ,   52.35 ,   51.28 ,   51.95 ,         47 ,     15
04/05/22 ,   51.81 ,   51.94 ,   51.99 ,   51.81 ,   51.83 ,         19 ,      9
03/05/22 ,   52.51 ,   52.48 ,   52.56 ,   52.21 ,   52.21 ,        328 ,     13
02/05/22 ,   51.38 ,   52.89 ,   53.20 ,   51.38 ,   53.20 ,         28 ,     14
29/04/22 ,   52.65 ,   52.60 ,   52.65 ,   52.32 ,   52.60 ,        434 ,     11
28/04/22 ,   52.32 ,   52.47 ,   52.57 ,   52.32 ,   52.57 ,         15 ,      8
27/04/22 ,   52.57 ,   52.58 ,   52.60 ,   52.57 ,   52.60 ,          2 ,      2
26/04/22 ,   52.32 ,   52.43 ,   52.60 ,   52.32 ,   52.60 ,         19 ,      4
25/04/22 ,   52.32 ,   51.80 ,   52.32 ,   51.78 ,   52.13 ,        175 ,     15
22/04/22 ,   51.61 ,   51.48 ,   51.61 ,   50.26 ,   51.61 ,         50 ,      7
20/04/22 ,   51.61 ,   51.63 ,   52.08 ,   51.61 ,   51.61 ,        121 ,     10
19/04/22 ,   51.61 ,   51.01 ,   52.06 ,   50.06 ,   50.20 ,         39 ,     13
18/04/22 ,   51.61 ,   51.49 ,   51.62 ,   50.88 ,   50.88 ,        103 ,     12
14/04/22 ,   50.88 ,   51.08 ,   51.60 ,   50.88 ,   51.30 ,         52 ,     13
13/04/22 ,   50.88 ,   50.52 ,   51.22 ,   50.30 ,   50.30 ,         12 ,      7
12/04/22 ,   50.89 ,   51.34 ,   51.79 ,   50.89 ,   51.18 ,         26 ,      8
11/04/22 ,   51.61 ,   51.40 ,   51.61 ,   51.10 ,   51.10 ,         25 ,      7
08/04/22 ,   50.88 ,   51.59 ,   52.50 ,   50.88 ,   52.50 ,         72 ,     19
07/04/22 ,   52.50 ,   52.19 ,   52.58 ,   51.98 ,   52.16 ,         26 ,      8
06/04/22 ,   52.12 ,   51.63 ,   52.12 ,   51.42 ,   51.42 ,         32 ,     10
05/04/22 ,   52.28 ,   52.40 ,   52.60 ,   52.28 ,   52.28 ,         46 ,     10
04/04/22 ,   52.28 ,   52.90 ,   53.03 ,   52.28 ,   52.29 ,        512 ,     22
01/04/22 ,   52.28 ,   51.76 ,   52.62 ,   51.21 ,   51.32 ,         22 ,      9
31/03/22 ,   50.81 ,   51.38 ,   51.94 ,   50.81 ,   51.94 ,         11 ,      6
30/03/22 ,   51.10 ,   50.98 ,   51.76 ,   50.81 ,   51.76 ,         34 ,     11
29/03/22 ,   51.76 ,   51.76 ,   52.06 ,   50.81 ,   52.06 ,         45 ,      8
28/03/22 ,   52.06 ,   51.71 ,   52.07 ,   50.65 ,   52.07 ,         48 ,      9
25/03/22 ,   52.08 ,   51.96 ,   52.08 ,   50.78 ,   50.78 ,         58 ,      8
24/03/22 ,   50.77 ,   50.81 ,   50.89 ,   50.77 ,   50.77 ,         24 ,     10
23/03/22 ,   51.78 ,   51.24 ,   51.98 ,   50.65 ,   51.98 ,        102 ,     29
22/03/22 ,   51.98 ,   51.86 ,   52.17 ,   51.55 ,   52.16 ,         44 ,     12
21/03/22 ,   52.16 ,   52.71 ,   52.78 ,   51.79 ,   51.79 ,        318 ,     12
18/03/22 ,   52.16 ,   51.18 ,   52.16 ,   50.51 ,   50.51 ,         51 ,     14
17/03/22 ,   52.89 ,   52.68 ,   52.98 ,   51.03 ,   51.28 ,       1098 ,     24
16/03/22 ,   50.66 ,   51.69 ,   52.78 ,   50.60 ,   50.60 ,        747 ,     33
15/03/22 ,   49.99 ,   50.69 ,   51.38 ,   49.99 ,   51.38 ,         46 ,      7
14/03/22 ,   50.66 ,   50.69 ,   50.85 ,   50.59 ,   50.59 ,        748 ,     20
11/03/22 ,   50.66 ,   50.66 ,   50.66 ,   50.66 ,   50.66 ,        197 ,     10
10/03/22 ,   50.11 ,   49.43 ,   50.50 ,   49.26 ,   49.27 ,         35 ,     10
09/03/22 ,   50.14 ,   49.47 ,   50.88 ,   49.25 ,   50.88 ,        110 ,     19
08/03/22 ,   50.90 ,   49.34 ,   52.78 ,   49.25 ,   51.38 ,       1108 ,     51
07/03/22 ,   51.38 ,   51.13 ,   51.38 ,   50.69 ,   51.09 ,         79 ,      7
04/03/22 ,   51.09 ,   51.03 ,   53.50 ,   49.25 ,   49.25 ,        200 ,     19
03/03/22 ,   49.26 ,   50.34 ,   51.03 ,   49.26 ,   51.03 ,         83 ,     16
02/03/22 ,   50.63 ,   50.12 ,   50.63 ,   49.00 ,   49.00 ,         24 ,      7
25/02/22 ,   50.02 ,   49.35 ,   50.03 ,   49.05 ,   49.05 ,         24 ,     10
24/02/22 ,   49.05 ,   50.47 ,   51.20 ,   49.05 ,   49.89 ,        186 ,     26
23/02/22 ,   50.48 ,   50.46 ,   50.48 ,   49.06 ,   49.96 ,       1914 ,     13
22/02/22 ,   47.64 ,   49.37 ,   50.32 ,   47.64 ,   50.31 ,         71 ,     15
21/02/22 ,   49.75 ,   50.09 ,   50.32 ,   49.51 ,   50.32 ,        136 ,     14
18/02/22 ,   50.32 ,   49.98 ,   50.42 ,   49.76 ,   50.42 ,        111 ,     14
17/02/22 ,   50.42 ,   49.86 ,   52.31 ,   49.60 ,   52.31 ,         62 ,     20
16/02/22 ,   52.23 ,   51.84 ,   52.23 ,   50.48 ,   50.48 ,        369 ,     15
15/02/22 ,   49.91 ,   51.42 ,   52.23 ,   49.91 ,   51.16 ,        231 ,     19
14/02/22 ,   49.20 ,   51.04 ,   51.17 ,   49.05 ,   50.47 ,       1135 ,     21
11/02/22 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,   50.47 ,         62 ,      5
10/02/22 ,   49.05 ,   49.38 ,   52.20 ,   49.05 ,   52.20 ,        152 ,     17
09/02/22 ,   49.05 ,   49.05 ,   49.08 ,   49.05 ,   49.08 ,        222 ,      5
08/02/22 ,   49.08 ,   49.31 ,   49.41 ,   49.06 ,   49.38 ,         42 ,      7
07/02/22 ,   49.38 ,   49.11 ,   49.41 ,   49.05 ,   49.05 ,         89 ,      5
04/02/22 ,   49.05 ,   49.05 ,   49.07 ,   49.05 ,   49.06 ,        156 ,      8
03/02/22 ,   49.05 ,   49.05 ,   49.06 ,   47.67 ,   49.05 ,        164 ,     11
02/02/22 ,   51.87 ,   51.04 ,   51.87 ,   49.05 ,   50.64 ,        104 ,     14
01/02/22 ,   50.65 ,   51.68 ,   55.39 ,   49.05 ,   49.05 ,         31 ,     11
31/01/22 ,   49.50 ,   48.90 ,   50.12 ,   48.58 ,   50.12 ,        452 ,      9
28/01/22 ,   50.12 ,   49.02 ,   50.12 ,   48.58 ,   48.58 ,        134 ,      7
27/01/22 ,   48.90 ,   48.93 ,   49.62 ,   48.58 ,   48.58 ,        337 ,     17
26/01/22 ,   48.90 ,   48.86 ,   48.90 ,   48.58 ,   48.58 ,        574 ,     13
25/01/22 ,   48.58 ,   48.66 ,   48.90 ,   48.58 ,   48.58 ,        214 ,      8
24/01/22 ,   48.58 ,   48.74 ,   50.61 ,   48.58 ,   50.61 ,        429 ,     17
21/01/22 ,   50.61 ,   50.15 ,   50.61 ,   48.59 ,   48.59 ,         30 ,     10
20/01/22 ,   49.51 ,   49.53 ,   49.60 ,   49.20 ,   49.60 ,         74 ,      7
19/01/22 ,   49.58 ,   49.11 ,   49.60 ,   48.90 ,   49.60 ,        157 ,      9
18/01/22 ,   48.90 ,   50.82 ,   54.49 ,   48.90 ,   49.60 ,        303 ,     26
17/01/22 ,   48.58 ,   48.90 ,   49.68 ,   48.58 ,   48.90 ,       1353 ,     29
14/01/22 ,   45.41 ,   46.90 ,   48.90 ,   45.41 ,   48.90 ,        349 ,     21
13/01/22 ,   47.15 ,   47.58 ,   48.69 ,   45.75 ,   45.75 ,         97 ,     26
12/01/22 ,   47.84 ,   46.45 ,   48.21 ,   45.74 ,   47.52 ,        397 ,     22
11/01/22 ,   47.63 ,   48.66 ,   48.90 ,   47.33 ,   48.90 ,         97 ,     17
10/01/22 ,   46.79 ,   47.26 ,   49.21 ,   45.79 ,   49.21 ,         24 ,      9
07/01/22 ,   49.22 ,   49.15 ,   49.22 ,   48.88 ,   48.88 ,         50 ,      9
06/01/22 ,   48.88 ,   48.89 ,   49.22 ,   48.21 ,   48.21 ,        120 ,     21
05/01/22 ,   45.41 ,   45.69 ,   48.90 ,   42.04 ,   48.90 ,        113 ,     33
04/01/22 ,   48.90 ,   49.94 ,   50.28 ,   48.90 ,   50.28 ,         15 ,      4
03/01/22 ,   48.21 ,   47.00 ,   49.26 ,   43.33 ,   49.25 ,         88 ,     14
30/12/21 ,   49.01 ,   47.25 ,   49.67 ,   46.57 ,   49.67 ,        303 ,     14
29/12/21 ,   49.27 ,   48.90 ,   49.27 ,   48.71 ,   48.71 ,          4 ,      2
28/12/21 ,   48.71 ,   48.74 ,   49.67 ,   46.57 ,   49.67 ,        225 ,     25
27/12/21 ,   46.60 ,   46.28 ,   46.60 ,   46.19 ,   46.57 ,         47 ,      7
23/12/21 ,   49.44 ,   49.11 ,   49.44 ,   47.90 ,   47.90 ,         30 ,      7
22/12/21 ,   48.65 ,   47.27 ,   48.65 ,   46.56 ,   46.56 ,         86 ,     20
21/12/21 ,   46.57 ,   46.59 ,   47.40 ,   45.20 ,   45.20 ,        214 ,     18
20/12/21 ,   45.18 ,   45.20 ,   45.81 ,   45.16 ,   45.16 ,        788 ,     13
17/12/21 ,   44.81 ,   42.93 ,   46.55 ,   41.26 ,   46.55 ,       2406 ,    102
16/12/21 ,   46.56 ,   46.53 ,   46.85 ,   45.18 ,   45.18 ,         79 ,     10
15/12/21 ,   45.18 ,   45.65 ,   46.85 ,   45.18 ,   45.58 ,        958 ,     18
14/12/21 ,   45.58 ,   45.19 ,   45.58 ,   45.17 ,   45.51 ,        379 ,     10
13/12/21 ,   44.81 ,   45.17 ,   45.51 ,   44.81 ,   45.18 ,        877 ,     24
10/12/21 ,   44.45 ,   44.78 ,   45.18 ,   42.43 ,   43.10 ,       1414 ,     29
09/12/21 ,   44.81 ,   44.81 ,   45.17 ,   44.81 ,   44.81 ,         96 ,     10
08/12/21 ,   44.81 ,   44.93 ,   45.18 ,   44.80 ,   45.18 ,         27 ,      8
07/12/21 ,   44.80 ,   44.80 ,   46.18 ,   44.24 ,   44.24 ,        870 ,     25
06/12/21 ,   42.73 ,   44.50 ,   44.81 ,   42.73 ,   44.81 ,        102 ,     12
03/12/21 ,   44.81 ,   44.60 ,   44.81 ,   42.73 ,   42.73 ,         15 ,      3
02/12/21 ,   42.73 ,   44.38 ,   44.81 ,   42.73 ,   44.24 ,         93 ,      8
01/12/21 ,   44.24 ,   44.99 ,   47.32 ,   44.24 ,   47.32 ,         47 ,      7
30/11/21 ,   44.04 ,   44.04 ,   44.41 ,   43.86 ,   44.41 ,        101 ,      7
29/11/21 ,   42.51 ,   42.45 ,   42.80 ,   42.33 ,   42.80 ,         53 ,      8
26/11/21 ,   42.79 ,   42.59 ,   42.80 ,   42.31 ,   42.32 ,         20 ,      7
25/11/21 ,   43.80 ,   43.28 ,   44.13 ,   42.52 ,   42.54 ,         21 ,      9
24/11/21 ,   42.51 ,   42.60 ,   44.44 ,   42.51 ,   42.60 ,        601 ,     11
23/11/21 ,   42.60 ,   44.10 ,   44.53 ,   42.60 ,   44.23 ,         46 ,     14
22/11/21 ,   44.23 ,   44.18 ,   44.42 ,   43.62 ,   44.15 ,        562 ,     20
18/11/21 ,   42.78 ,   43.06 ,   43.90 ,   42.51 ,   42.51 ,        309 ,     23
17/11/21 ,   42.51 ,   42.37 ,   42.97 ,   42.15 ,   42.97 ,        564 ,     24
16/11/21 ,   42.97 ,   43.15 ,   44.23 ,   42.35 ,   44.23 ,        241 ,     26
12/11/21 ,   43.52 ,   43.28 ,   43.53 ,   42.51 ,   42.52 ,        130 ,     11
11/11/21 ,   44.89 ,   42.53 ,   44.89 ,   42.32 ,   42.37 ,        321 ,     20
10/11/21 ,   42.33 ,   42.78 ,   45.57 ,   42.32 ,   42.51 ,        778 ,     25
09/11/21 ,   42.83 ,   43.14 ,   43.53 ,   42.52 ,   43.53 ,        353 ,     25
08/11/21 ,   42.83 ,   42.89 ,   45.57 ,   42.83 ,   42.84 ,        254 ,     34
05/11/21 ,   43.50 ,   42.73 ,   43.50 ,   42.51 ,   42.87 ,        614 ,     16
04/11/21 ,   43.51 ,   42.90 ,   43.52 ,   42.33 ,   42.33 ,         52 ,     14
03/11/21 ,   43.18 ,   43.73 ,   46.12 ,   42.18 ,   46.12 ,       1318 ,     59
01/11/21 ,   45.61 ,   45.59 ,   45.79 ,   45.30 ,   45.61 ,        638 ,     18
29/10/21 ,   44.05 ,   43.77 ,   44.05 ,   43.36 ,   43.36 ,         29 ,      5
28/10/21 ,   43.02 ,   43.34 ,   43.37 ,   43.02 ,   43.36 ,         94 ,     12
27/10/21 ,   43.36 ,   43.18 ,   43.36 ,   41.32 ,   41.33 ,         98 ,     10
26/10/21 ,   40.86 ,   43.04 ,   44.74 ,   40.86 ,   44.74 ,        750 ,     37
25/10/21 ,   43.70 ,   43.30 ,   45.39 ,   43.10 ,   43.13 ,        280 ,     38
22/10/21 ,   43.41 ,   44.17 ,   45.40 ,   43.37 ,   44.07 ,        515 ,     51
21/10/21 ,   44.07 ,   44.10 ,   44.57 ,   44.07 ,   44.57 ,         98 ,     12
20/10/21 ,   44.07 ,   44.32 ,   45.41 ,   44.07 ,   44.10 ,        119 ,     15
19/10/21 ,   44.76 ,   45.21 ,   45.75 ,   44.08 ,   45.75 ,         58 ,     19
18/10/21 ,   45.75 ,   45.80 ,   46.10 ,   45.71 ,   45.73 ,         45 ,     10
15/10/21 ,   44.07 ,   45.10 ,   45.79 ,   43.05 ,   43.05 ,        265 ,     27
14/10/21 ,   43.37 ,   44.68 ,   45.42 ,   43.36 ,   44.67 ,        504 ,     22
13/10/21 ,   44.75 ,   45.12 ,   46.10 ,   44.75 ,   46.10 ,        235 ,     15
11/10/21 ,   46.10 ,   44.31 ,   46.10 ,   43.02 ,   45.43 ,         42 ,     11
08/10/21 ,   45.43 ,   45.41 ,   45.44 ,   44.09 ,   45.29 ,        488 ,     25
07/10/21 ,   45.43 ,   44.57 ,   45.43 ,   43.71 ,   43.93 ,        415 ,     24
06/10/21 ,   43.93 ,   44.76 ,   45.44 ,   43.36 ,   43.92 ,       1253 ,     33
05/10/21 ,   43.78 ,   43.26 ,   43.78 ,   42.78 ,   43.02 ,       1154 ,     32
04/10/21 ,   43.05 ,   43.50 ,   43.78 ,   43.04 ,   43.35 ,        867 ,     47
01/10/21 ,   42.48 ,   42.73 ,   44.65 ,   41.66 ,   41.66 ,        605 ,     38
30/09/21 ,   41.23 ,   42.14 ,   43.73 ,   41.22 ,   41.22 ,        916 ,     54
29/09/21 ,   41.09 ,   41.43 ,   41.52 ,   41.08 ,   41.52 ,         90 ,      7
28/09/21 ,   41.29 ,   41.58 ,   43.73 ,   40.85 ,   41.22 ,       1031 ,     20
27/09/21 ,   41.01 ,   41.05 ,   41.22 ,   40.99 ,   40.99 ,        263 ,     27
24/09/21 ,   41.01 ,   41.08 ,   41.22 ,   40.97 ,   40.97 ,         36 ,      8
23/09/21 ,   40.97 ,   41.07 ,   41.22 ,   40.97 ,   40.98 ,       1066 ,     27
22/09/21 ,   40.97 ,   41.14 ,   41.23 ,   40.85 ,   41.22 ,        929 ,     40
21/09/21 ,   41.22 ,   41.19 ,   41.22 ,   41.09 ,   41.09 ,        222 ,     10
20/09/21 ,   41.13 ,   41.09 ,   41.22 ,   39.86 ,   41.22 ,        237 ,     31
17/09/21 ,   40.85 ,   40.87 ,   41.04 ,   40.21 ,   40.21 ,        116 ,     23
16/09/21 ,   40.96 ,   40.50 ,   41.22 ,   40.17 ,   40.17 ,        658 ,     41
15/09/21 ,   40.18 ,   39.93 ,   40.25 ,   39.81 ,   39.81 ,         97 ,     15
14/09/21 ,   39.81 ,   40.39 ,   40.87 ,   39.74 ,   40.87 ,        432 ,     58
13/09/21 ,   40.52 ,   41.17 ,   41.22 ,   39.69 ,   41.05 ,        326 ,     12
10/09/21 ,   39.35 ,   39.35 ,   39.58 ,   38.80 ,   39.58 ,        174 ,     22
09/09/21 ,   38.79 ,   38.79 ,   41.19 ,   38.44 ,   41.19 ,        694 ,     47
08/09/21 ,   39.38 ,   40.38 ,   41.19 ,   39.38 ,   39.89 ,         71 ,     13
06/09/21 ,   39.81 ,   40.02 ,   40.21 ,   39.81 ,   40.21 ,        310 ,     30
03/09/21 ,   40.20 ,   40.59 ,   41.21 ,   40.20 ,   41.21 ,         33 ,     11
02/09/21 ,   41.16 ,   40.77 ,   41.16 ,   40.65 ,   40.70 ,         75 ,     12
01/09/21 ,   40.70 ,   39.46 ,   41.22 ,   38.34 ,   41.22 ,        336 ,     20
31/08/21 ,   41.22 ,   41.21 ,   41.22 ,   41.20 ,   41.21 ,        107 ,      8
30/08/21 ,   40.28 ,   40.56 ,   41.22 ,   40.28 ,   41.22 ,        438 ,     23
27/08/21 ,   41.22 ,   41.14 ,   41.22 ,   40.85 ,   40.85 ,         46 ,      8
26/08/21 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,         81 ,      6
25/08/21 ,   41.22 ,   41.17 ,   41.22 ,   40.27 ,   40.27 ,        770 ,     25
24/08/21 ,   40.32 ,   40.42 ,   41.21 ,   39.94 ,   40.16 ,         49 ,     20
23/08/21 ,   40.16 ,   39.89 ,   40.16 ,   39.81 ,   39.83 ,          7 ,      5
20/08/21 ,   39.82 ,   40.68 ,   41.13 ,   39.81 ,   40.06 ,         94 ,     18
19/08/21 ,   39.81 ,   39.63 ,   40.45 ,   39.46 ,   40.35 ,        572 ,     19
18/08/21 ,   41.22 ,   40.55 ,   41.22 ,   40.30 ,   40.50 ,         48 ,     11
17/08/21 ,   41.22 ,   41.21 ,   41.22 ,   40.98 ,   40.98 ,         82 ,     12
16/08/21 ,   40.50 ,   40.51 ,   41.22 ,   40.36 ,   41.21 ,        391 ,     28
13/08/21 ,   41.22 ,   41.91 ,   43.75 ,   40.70 ,   41.23 ,        489 ,    167
12/08/21 ,   41.23 ,   41.44 ,   43.18 ,   41.23 ,   41.67 ,        441 ,    192
11/08/21 ,   41.67 ,   42.46 ,   43.32 ,   41.25 ,   41.66 ,        666 ,    297
10/08/21 ,   41.66 ,   41.80 ,   42.10 ,   41.66 ,   42.09 ,        272 ,    105
09/08/21 ,   41.93 ,   42.02 ,   43.21 ,   41.89 ,   43.21 ,        289 ,     21
06/08/21 ,   43.21 ,   42.73 ,   43.21 ,   41.89 ,   42.55 ,        237 ,     21
05/08/21 ,   41.37 ,   41.56 ,   43.21 ,   41.37 ,   43.21 ,        187 ,      8
04/08/21 ,   42.34 ,   42.36 ,   42.62 ,   42.34 ,   42.62 ,         48 ,      8
03/08/21 ,   42.34 ,   42.34 ,   42.36 ,   42.34 ,   42.34 ,         88 ,      7
02/08/21 ,   42.38 ,   42.48 ,   43.74 ,   42.34 ,   43.74 ,         85 ,     12
30/07/21 ,   42.84 ,   42.85 ,   42.92 ,   42.84 ,   42.92 ,         74 ,     16
29/07/21 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,   43.24 ,          2 ,      2
28/07/21 ,   43.24 ,   43.23 ,   43.24 ,   43.23 ,   43.24 ,         81 ,     31
27/07/21 ,   43.24 ,   43.42 ,   43.75 ,   43.24 ,   43.75 ,        158 ,     16
26/07/21 ,   43.60 ,   43.68 ,   43.75 ,   43.53 ,   43.75 ,        119 ,     21
23/07/21 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,         23 ,      2
22/07/21 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,   43.75 ,          1 ,      1
21/07/21 ,   43.73 ,   43.70 ,   43.75 ,   42.84 ,   42.84 ,        339 ,     12
20/07/21 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,         23 ,      3
19/07/21 ,   43.69 ,   43.68 ,   43.73 ,   42.62 ,   43.72 ,        805 ,     23
16/07/21 ,   43.72 ,   43.23 ,   43.75 ,   43.05 ,   43.05 ,        212 ,      5
15/07/21 ,   43.74 ,   42.84 ,   43.75 ,   41.57 ,   42.22 ,        244 ,     22
14/07/21 ,   41.37 ,   41.52 ,   42.62 ,   41.37 ,   41.55 ,        988 ,     33
13/07/21 ,   41.55 ,   41.78 ,   43.48 ,   41.55 ,   42.97 ,        443 ,     32
12/07/21 ,   42.97 ,   42.59 ,   42.97 ,   41.22 ,   41.22 ,        427 ,     15
08/07/21 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,   41.22 ,        407 ,     13
07/07/21 ,   41.55 ,   41.41 ,   41.55 ,   41.29 ,   41.29 ,         27 ,     10
06/07/21 ,   41.54 ,   41.28 ,   41.54 ,   41.26 ,   41.26 ,        234 ,      8
05/07/21 ,   41.52 ,   41.58 ,   41.71 ,   41.26 ,   41.26 ,        145 ,     18
02/07/21 ,   41.72 ,   41.69 ,   42.36 ,   41.24 ,   41.24 ,        330 ,     19
01/07/21 ,   41.31 ,   41.31 ,   41.37 ,   41.29 ,   41.37 ,         46 ,      8
30/06/21 ,   41.72 ,   41.74 ,   42.86 ,   41.72 ,   42.85 ,        797 ,     11
29/06/21 ,   41.72 ,   41.57 ,   41.72 ,   41.24 ,   41.24 ,        262 ,     16
28/06/21 ,   41.29 ,   41.68 ,   42.77 ,   41.22 ,   42.77 ,       2810 ,    286
25/06/21 ,   42.77 ,   42.69 ,   42.90 ,   41.23 ,   42.84 ,        883 ,     31
24/06/21 ,   42.90 ,   43.15 ,   43.24 ,   42.90 ,   43.24 ,       1129 ,     29
23/06/21 ,   43.24 ,   43.57 ,   44.22 ,   43.23 ,   44.22 ,       2016 ,     50
22/06/21 ,   44.10 ,   44.20 ,   44.22 ,   44.10 ,   44.22 ,        214 ,      9
21/06/21 ,   44.22 ,   44.19 ,   44.64 ,   43.99 ,   44.64 ,        307 ,     19
18/06/21 ,   46.02 ,   46.02 ,   46.32 ,   44.29 ,   44.29 ,         74 ,      8
17/06/21 ,   44.29 ,   44.49 ,   45.17 ,   44.29 ,   44.34 ,        251 ,     22
16/06/21 ,   45.32 ,   44.78 ,   45.41 ,   44.44 ,   44.93 ,         23 ,     10
15/06/21 ,   44.93 ,   45.16 ,   46.38 ,   44.62 ,   46.37 ,        542 ,     38
14/06/21 ,   44.98 ,   44.97 ,   44.98 ,   44.95 ,   44.98 ,         53 ,     17
11/06/21 ,   44.69 ,   45.11 ,   46.62 ,   44.44 ,   44.45 ,         91 ,     35
10/06/21 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,   46.59 ,         15 ,      2
09/06/21 ,   46.43 ,   47.18 ,   48.21 ,   46.05 ,   46.43 ,        295 ,     24
08/06/21 ,   46.41 ,   46.53 ,   48.21 ,   46.10 ,   47.15 ,        708 ,     23
07/06/21 ,   47.82 ,   47.96 ,   48.21 ,   47.82 ,   48.19 ,        325 ,     18
04/06/21 ,   47.96 ,   47.94 ,   47.96 ,   47.90 ,   47.90 ,         55 ,      6
02/06/21 ,   47.95 ,   48.16 ,   48.19 ,   47.95 ,   48.18 ,        157 ,      7
01/06/21 ,   48.19 ,   47.96 ,   48.19 ,   47.60 ,   47.60 ,          8 ,      5
31/05/21 ,   48.21 ,   47.93 ,   48.21 ,   47.82 ,   47.83 ,         83 ,      9
28/05/21 ,   47.75 ,   47.67 ,   47.84 ,   47.50 ,   47.83 ,        180 ,     10
27/05/21 ,   47.83 ,   47.84 ,   48.34 ,   47.83 ,   48.34 ,         70 ,      8
26/05/21 ,   48.43 ,   48.56 ,   48.72 ,   47.96 ,   47.96 ,         56 ,      9
25/05/21 ,   47.96 ,   47.99 ,   48.23 ,   47.90 ,   47.90 ,         48 ,      7
24/05/21 ,   47.95 ,   48.01 ,   48.21 ,   47.83 ,   47.83 ,         16 ,      8
21/05/21 ,   48.21 ,   48.07 ,   48.21 ,   47.14 ,   47.14 ,        293 ,     15
20/05/21 ,   47.14 ,   46.95 ,   47.14 ,   46.25 ,   47.14 ,         16 ,      4
19/05/21 ,   47.18 ,   47.18 ,   47.21 ,   47.18 ,   47.21 ,         29 ,      4
18/05/21 ,   47.21 ,   47.19 ,   47.21 ,   47.14 ,   47.15 ,        145 ,      5
17/05/21 ,   48.21 ,   47.57 ,   48.21 ,   47.49 ,   47.55 ,         51 ,      7
14/05/21 ,   47.51 ,   47.21 ,   48.21 ,   46.75 ,   47.49 ,        355 ,     16
13/05/21 ,   46.75 ,   47.45 ,   49.01 ,   46.75 ,   47.55 ,        573 ,     17
12/05/21 ,   49.01 ,   48.98 ,   49.40 ,   48.96 ,   49.40 ,         81 ,      5
11/05/21 ,   47.50 ,   48.31 ,   49.63 ,   47.50 ,   48.21 ,        202 ,     11
10/05/21 ,   47.50 ,   47.99 ,   49.63 ,   47.50 ,   47.99 ,        639 ,     42
07/05/21 ,   47.83 ,   48.32 ,   48.92 ,   47.83 ,   48.20 ,        223 ,      7
06/05/21 ,   48.20 ,   47.90 ,   48.21 ,   46.93 ,   48.21 ,        123 ,     11
05/05/21 ,   48.21 ,   47.82 ,   48.21 ,   46.28 ,   46.75 ,        418 ,     14
04/05/21 ,   46.87 ,   46.84 ,   46.87 ,   46.75 ,   46.75 ,         66 ,      4
03/05/21 ,   46.50 ,   46.76 ,   48.21 ,   46.43 ,   48.21 ,        254 ,     19
30/04/21 ,   47.83 ,   47.84 ,   48.21 ,   47.13 ,   47.13 ,        749 ,     18
29/04/21 ,   48.92 ,   46.95 ,   48.92 ,   46.25 ,   46.54 ,        161 ,     17
28/04/21 ,   46.54 ,   46.66 ,   46.69 ,   46.54 ,   46.57 ,        140 ,      5
27/04/21 ,   46.55 ,   46.21 ,   46.57 ,   46.05 ,   46.10 ,        122 ,     17
26/04/21 ,   46.05 ,   46.08 ,   46.10 ,   46.05 ,   46.10 ,        116 ,     11
23/04/21 ,   46.10 ,   46.10 ,   46.10 ,   46.06 ,   46.10 ,        241 ,      6
22/04/21 ,   46.10 ,   46.07 ,   46.10 ,   45.82 ,   45.82 ,         33 ,      6
20/04/21 ,   46.05 ,   45.51 ,   46.10 ,   45.41 ,   45.61 ,        105 ,     19
19/04/21 ,   45.61 ,   45.88 ,   46.10 ,   45.61 ,   45.78 ,       1087 ,     25
16/04/21 ,   45.82 ,   45.85 ,   46.05 ,   45.41 ,   45.41 ,         91 ,     13
15/04/21 ,   45.41 ,   45.46 ,   46.05 ,   45.36 ,   46.05 ,        309 ,     26
14/04/21 ,   46.04 ,   45.94 ,   46.05 ,   45.67 ,   46.05 ,        104 ,     12
13/04/21 ,   45.96 ,   45.81 ,   46.05 ,   45.67 ,   46.05 ,         77 ,      8
12/04/21 ,   46.05 ,   45.64 ,   46.56 ,   44.99 ,   45.01 ,        115 ,     17
09/04/21 ,   46.32 ,   45.42 ,   46.32 ,   45.00 ,   45.67 ,        838 ,     14
08/04/21 ,   45.67 ,   45.43 ,   46.31 ,   45.25 ,   45.25 ,         27 ,     10
07/04/21 ,   45.74 ,   46.14 ,   46.58 ,   45.74 ,   46.56 ,         25 ,     13
06/04/21 ,   46.56 ,   46.44 ,   46.56 ,   45.38 ,   45.38 ,         15 ,      3
05/04/21 ,   45.34 ,   45.76 ,   46.69 ,   45.34 ,   46.05 ,       1134 ,     36
01/04/21 ,   46.69 ,   46.69 ,   46.69 ,   46.67 ,   46.67 ,         30 ,      5
31/03/21 ,   46.24 ,   46.12 ,   46.25 ,   46.06 ,   46.25 ,         41 ,     10
30/03/21 ,   46.24 ,   46.37 ,   46.43 ,   46.06 ,   46.43 ,        304 ,     11
29/03/21 ,   46.42 ,   46.55 ,   46.69 ,   46.42 ,   46.69 ,         98 ,     11
26/03/21 ,   46.07 ,   46.68 ,   46.69 ,   46.07 ,   46.69 ,         94 ,      5
25/03/21 ,   46.32 ,   46.29 ,   46.32 ,   46.06 ,   46.07 ,         61 ,      9
24/03/21 ,   46.05 ,   46.10 ,   46.32 ,   46.05 ,   46.31 ,        118 ,     11
23/03/21 ,   46.32 ,   46.32 ,   46.32 ,   46.32 ,   46.32 ,         30 ,      5
22/03/21 ,   46.32 ,   46.31 ,   46.69 ,   46.05 ,   46.32 ,        418 ,     19
19/03/21 ,   46.25 ,   46.21 ,   46.25 ,   46.05 ,   46.06 ,         20 ,      4
18/03/21 ,   46.25 ,   46.06 ,   46.25 ,   46.05 ,   46.07 ,        138 ,      7
17/03/21 ,   46.06 ,   46.10 ,   46.25 ,   46.06 ,   46.25 ,        261 ,     15
16/03/21 ,   46.06 ,   46.16 ,   46.25 ,   46.06 ,   46.25 ,        216 ,     10
15/03/21 ,   46.06 ,   46.23 ,   46.69 ,   46.06 ,   46.69 ,        385 ,     19
12/03/21 ,   46.17 ,   46.16 ,   46.17 ,   46.06 ,   46.17 ,         98 ,      7
11/03/21 ,   46.17 ,   46.10 ,   46.75 ,   46.06 ,   46.75 ,        438 ,     15
10/03/21 ,   46.75 ,   46.68 ,   47.34 ,   46.06 ,   46.06 ,         74 ,     11
09/03/21 ,   47.34 ,   46.14 ,   47.34 ,   46.06 ,   46.06 ,        101 ,     13
08/03/21 ,   46.05 ,   46.08 ,   47.34 ,   46.05 ,   46.06 ,        225 ,     12
05/03/21 ,   46.68 ,   46.05 ,   46.68 ,   46.05 ,   46.68 ,       1435 ,     14
04/03/21 ,   46.69 ,   46.17 ,   47.50 ,   46.06 ,   47.50 ,         77 ,      9
03/03/21 ,   46.06 ,   46.06 ,   47.38 ,   46.05 ,   46.05 ,        393 ,     14
02/03/21 ,   46.73 ,   45.02 ,   49.39 ,   44.27 ,   49.39 ,       5604 ,     97
01/03/21 ,   49.39 ,   49.72 ,   50.39 ,   49.25 ,   49.25 ,         58 ,      9
26/02/21 ,   49.20 ,   49.08 ,   49.20 ,   49.01 ,   49.20 ,         43 ,      7
25/02/21 ,   49.24 ,   49.27 ,   49.93 ,   49.23 ,   49.93 ,        114 ,      7
24/02/21 ,   49.20 ,   49.25 ,   49.56 ,   48.96 ,   49.56 ,        726 ,     11
23/02/21 ,   49.94 ,   48.89 ,   49.94 ,   48.86 ,   48.88 ,        189 ,     21
22/02/21 ,   48.87 ,   49.10 ,   50.44 ,   48.80 ,   50.44 ,       1057 ,     47
19/02/21 ,   50.45 ,   50.56 ,   50.87 ,   50.31 ,   50.87 ,        176 ,     13
18/02/21 ,   51.02 ,   51.03 ,   51.22 ,   50.99 ,   50.99 ,        375 ,     20
17/02/21 ,   50.99 ,   50.93 ,   51.01 ,   50.79 ,   50.79 ,        824 ,     22
12/02/21 ,   50.63 ,   50.81 ,   50.92 ,   50.63 ,   50.63 ,        697 ,     40
11/02/21 ,   50.56 ,   50.61 ,   50.63 ,   50.56 ,   50.63 ,        107 ,     12
10/02/21 ,   50.63 ,   50.41 ,   50.63 ,   50.37 ,   50.37 ,        133 ,     14
09/02/21 ,   50.56 ,   50.57 ,   50.58 ,   50.56 ,   50.56 ,         98 ,     11
08/02/21 ,   50.69 ,   50.65 ,   50.91 ,   50.37 ,   50.56 ,        102 ,     25
05/02/21 ,   50.31 ,   50.56 ,   51.01 ,   50.31 ,   50.65 ,        307 ,     30
04/02/21 ,   50.56 ,   50.66 ,   50.75 ,   50.56 ,   50.63 ,        441 ,     18
03/02/21 ,   50.64 ,   50.78 ,   51.26 ,   50.64 ,   50.90 ,        389 ,     19
02/02/21 ,   50.71 ,   50.74 ,   51.29 ,   50.63 ,   50.63 ,        394 ,     24
01/02/21 ,   50.75 ,   50.80 ,   51.29 ,   50.66 ,   51.29 ,        403 ,     26
29/01/21 ,   51.06 ,   51.17 ,   51.29 ,   51.06 ,   51.29 ,         90 ,      9
28/01/21 ,   50.79 ,   51.25 ,   51.29 ,   50.79 ,   51.29 ,        350 ,     28
27/01/21 ,   50.80 ,   51.20 ,   51.75 ,   50.63 ,   51.61 ,       1123 ,     64
26/01/21 ,   52.00 ,   51.83 ,   52.44 ,   51.32 ,   51.94 ,        863 ,     33
22/01/21 ,   51.94 ,   51.96 ,   52.14 ,   51.94 ,   52.14 ,        176 ,     17
21/01/21 ,   52.14 ,   52.26 ,   52.54 ,   52.09 ,   52.09 ,         43 ,      6
20/01/21 ,   52.51 ,   52.08 ,   52.55 ,   51.94 ,   52.55 ,        104 ,     15
19/01/21 ,   51.94 ,   51.99 ,   52.56 ,   51.94 ,   52.53 ,        587 ,     37
18/01/21 ,   52.04 ,   52.21 ,   53.70 ,   52.03 ,   52.66 ,        325 ,     30
15/01/21 ,   52.03 ,   51.99 ,   53.17 ,   51.87 ,   51.87 ,        257 ,     17
14/01/21 ,   51.81 ,   52.43 ,   53.70 ,   51.38 ,   52.50 ,         70 ,     13
13/01/21 ,   52.50 ,   52.44 ,   52.50 ,   51.95 ,   52.44 ,         61 ,     11
12/01/21 ,   52.44 ,   52.60 ,   53.72 ,   51.94 ,   51.94 ,        187 ,     12
11/01/21 ,   51.94 ,   52.29 ,   53.62 ,   51.39 ,   52.71 ,         73 ,     16
08/01/21 ,   52.78 ,   52.28 ,   53.75 ,   51.20 ,   52.44 ,        268 ,     33
07/01/21 ,   52.44 ,   51.48 ,   53.12 ,   50.67 ,   53.12 ,        102 ,     25
06/01/21 ,   53.34 ,   53.20 ,   53.34 ,   53.18 ,   53.33 ,        164 ,     16
05/01/21 ,   53.15 ,   53.24 ,   53.49 ,   53.15 ,   53.18 ,         55 ,     12
04/01/21 ,   53.18 ,   53.39 ,   53.86 ,   53.18 ,   53.38 ,        271 ,     24
30/12/20 ,   53.86 ,   53.62 ,   53.86 ,   53.18 ,   53.18 ,        698 ,     20
29/12/20 ,   53.18 ,   53.20 ,   53.52 ,   53.18 ,   53.52 ,        471 ,     20
28/12/20 ,   53.52 ,   53.41 ,   53.86 ,   53.18 ,   53.86 ,       1373 ,     25
23/12/20 ,   53.86 ,   53.44 ,   53.86 ,   50.31 ,   53.67 ,       1797 ,     45
22/12/20 ,   53.70 ,   53.70 ,   53.75 ,   53.70 ,   53.75 ,        225 ,     15
21/12/20 ,   53.71 ,   53.70 ,   53.71 ,   53.66 ,   53.71 ,         37 ,      9
18/12/20 ,   53.71 ,   54.16 ,   54.26 ,   53.71 ,   53.73 ,        755 ,     20
17/12/20 ,   53.86 ,   53.83 ,   53.86 ,   53.67 ,   53.70 ,         40 ,      9
16/12/20 ,   53.66 ,   53.86 ,   54.26 ,   53.66 ,   54.24 ,        584 ,     15
15/12/20 ,   53.86 ,   53.92 ,   54.26 ,   53.86 ,   53.88 ,        139 ,     21
14/12/20 ,   53.87 ,   53.88 ,   54.09 ,   53.87 ,   53.89 ,        192 ,     13
11/12/20 ,   53.87 ,   54.17 ,   54.29 ,   53.86 ,   54.29 ,        240 ,     14
10/12/20 ,   54.26 ,   54.26 ,   54.58 ,   54.24 ,   54.26 ,         38 ,      8
09/12/20 ,   54.26 ,   54.24 ,   54.59 ,   54.21 ,   54.23 ,       2792 ,     34
08/12/20 ,   53.65 ,   53.25 ,   53.65 ,   53.19 ,   53.19 ,         41 ,      6
07/12/20 ,   53.86 ,   53.24 ,   53.86 ,   53.19 ,   53.86 ,        224 ,     16
04/12/20 ,   53.34 ,   53.41 ,   53.86 ,   53.19 ,   53.86 ,        150 ,     19
03/12/20 ,   53.86 ,   52.49 ,   54.25 ,   50.31 ,   53.86 ,        832 ,     40
02/12/20 ,   53.81 ,   53.93 ,   54.21 ,   53.81 ,   53.86 ,         73 ,      9
01/12/20 ,   53.86 ,   53.89 ,   54.73 ,   53.69 ,   54.73 ,       2173 ,     38
30/11/20 ,   54.73 ,   54.90 ,   54.94 ,   54.59 ,   54.94 ,         43 ,      9
27/11/20 ,   54.94 ,   55.14 ,   55.30 ,   53.87 ,   53.87 ,        100 ,      7
26/11/20 ,   53.53 ,   54.41 ,   55.67 ,   53.18 ,   55.67 ,       1344 ,     29
25/11/20 ,   55.67 ,   55.63 ,   55.67 ,   55.33 ,   55.33 ,         51 ,     10
24/11/20 ,   55.33 ,   55.44 ,   55.67 ,   55.33 ,   55.67 ,        285 ,     25
23/11/20 ,   55.67 ,   55.62 ,   55.67 ,   55.34 ,   55.34 ,         58 ,     12
20/11/20 ,   55.68 ,   55.67 ,   55.68 ,   55.49 ,   55.50 ,       1436 ,     21
19/11/20 ,   55.35 ,   55.35 ,   55.41 ,   55.34 ,   55.41 ,         20 ,      5
18/11/20 ,   55.41 ,   55.65 ,   55.68 ,   55.41 ,   55.66 ,        240 ,     16
17/11/20 ,   55.62 ,   55.46 ,   55.67 ,   55.34 ,   55.67 ,         83 ,     15
16/11/20 ,   55.35 ,   55.39 ,   55.67 ,   55.35 ,   55.67 ,         69 ,     18
13/11/20 ,   55.68 ,   55.66 ,   55.68 ,   55.47 ,   55.68 ,        196 ,     14
12/11/20 ,   55.66 ,   55.36 ,   55.67 ,   55.34 ,   55.47 ,        225 ,      8
11/11/20 ,   55.68 ,   55.67 ,   55.68 ,   55.42 ,   55.42 ,       1596 ,     22
10/11/20 ,   55.42 ,   55.63 ,   55.68 ,   55.42 ,   55.66 ,        240 ,     21
09/11/20 ,   55.34 ,   55.36 ,   55.41 ,   55.34 ,   55.41 ,         59 ,      9
06/11/20 ,   55.68 ,   55.63 ,   55.68 ,   55.35 ,   55.35 ,        384 ,     11
05/11/20 ,   55.33 ,   55.33 ,   55.66 ,   55.33 ,   55.33 ,        171 ,     13
04/11/20 ,   55.66 ,   55.60 ,   55.66 ,   55.33 ,   55.65 ,        179 ,      7
03/11/20 ,   55.33 ,   55.34 ,   55.66 ,   55.33 ,   55.33 ,        265 ,     15
30/10/20 ,   55.33 ,   55.36 ,   55.36 ,   55.33 ,   55.36 ,          5 ,      3
29/10/20 ,   55.33 ,   55.36 ,   55.56 ,   55.33 ,   55.56 ,        160 ,     11
28/10/20 ,   55.56 ,   55.72 ,   56.64 ,   55.56 ,   55.96 ,        368 ,     15
27/10/20 ,   55.96 ,   56.10 ,   56.65 ,   55.96 ,   56.00 ,        143 ,     12
26/10/20 ,   56.00 ,   56.10 ,   56.65 ,   55.99 ,   55.99 ,         16 ,      6
23/10/20 ,   56.67 ,   56.04 ,   56.67 ,   55.96 ,   56.04 ,        989 ,     12
22/10/20 ,   56.09 ,   56.38 ,   57.26 ,   55.94 ,   57.26 ,        295 ,     16
21/10/20 ,   57.32 ,   56.05 ,   57.32 ,   55.80 ,   56.97 ,        736 ,     17
20/10/20 ,   56.97 ,   56.70 ,   57.36 ,   56.39 ,   56.39 ,        357 ,     15
19/10/20 ,   56.80 ,   56.75 ,   57.36 ,   56.04 ,   57.36 ,        130 ,     25
16/10/20 ,   57.36 ,   57.42 ,   57.42 ,   57.36 ,   57.37 ,        788 ,     21
15/10/20 ,   57.37 ,   55.75 ,   57.42 ,   55.56 ,   55.56 ,       1173 ,     34
14/10/20 ,   55.56 ,   55.59 ,   55.62 ,   55.56 ,   55.62 ,        171 ,     12
13/10/20 ,   55.62 ,   55.61 ,   55.62 ,   55.56 ,   55.62 ,        261 ,     12
09/10/20 ,   55.62 ,   55.67 ,   55.68 ,   55.62 ,   55.68 ,        118 ,      5
08/10/20 ,   55.67 ,   55.64 ,   55.67 ,   55.33 ,   55.54 ,        114 ,     19
07/10/20 ,   55.55 ,   55.57 ,   55.67 ,   55.41 ,   55.67 ,         29 ,      5
06/10/20 ,   55.47 ,   55.49 ,   55.67 ,   55.31 ,   55.67 ,        332 ,     18
05/10/20 ,   55.41 ,   55.40 ,   55.41 ,   55.31 ,   55.31 ,         12 ,      6
02/10/20 ,   55.31 ,   55.30 ,   55.33 ,   55.11 ,   55.11 ,        107 ,      6
01/10/20 ,   55.31 ,   55.38 ,   55.56 ,   55.24 ,   55.56 ,        495 ,     22
30/09/20 ,   55.56 ,   55.81 ,   55.92 ,   55.34 ,   55.34 ,         75 ,      9
29/09/20 ,   55.91 ,   55.79 ,   55.92 ,   55.34 ,   55.92 ,        114 ,     18
28/09/20 ,   55.34 ,   55.35 ,   55.92 ,   55.33 ,   55.92 ,        130 ,     16
25/09/20 ,   55.07 ,   55.21 ,   55.67 ,   55.07 ,   55.33 ,        299 ,     14
24/09/20 ,   55.88 ,   55.34 ,   55.96 ,   55.03 ,   55.03 ,         70 ,      9
23/09/20 ,   55.03 ,   55.17 ,   55.67 ,   55.03 ,   55.33 ,        565 ,      9
22/09/20 ,   55.31 ,   55.52 ,   55.91 ,   55.31 ,   55.67 ,        311 ,      8
21/09/20 ,   55.67 ,   54.87 ,   55.70 ,   54.60 ,   55.07 ,       1206 ,     22
18/09/20 ,   55.93 ,   55.56 ,   56.02 ,   55.07 ,   55.68 ,        204 ,     14
17/09/20 ,   55.03 ,   55.19 ,   56.02 ,   54.83 ,   56.02 ,        139 ,     14
16/09/20 ,   54.91 ,   54.78 ,   56.03 ,   54.60 ,   56.03 ,       4591 ,     56
15/09/20 ,   55.74 ,   55.54 ,   55.74 ,   54.92 ,   55.65 ,        592 ,     19
14/09/20 ,   55.67 ,   55.18 ,   56.03 ,   54.59 ,   56.03 ,       1403 ,     35
11/09/20 ,   56.03 ,   55.95 ,   56.04 ,   55.31 ,   56.04 ,        218 ,     13
10/09/20 ,   56.04 ,   56.02 ,   56.04 ,   55.24 ,   55.24 ,        480 ,     15
09/09/20 ,   54.95 ,   55.39 ,   56.04 ,   54.95 ,   55.58 ,        379 ,     22
08/09/20 ,   55.58 ,   55.75 ,   56.04 ,   55.56 ,   56.04 ,         83 ,     20
04/09/20 ,   56.04 ,   55.84 ,   56.04 ,   55.35 ,   55.95 ,        379 ,     24
03/09/20 ,   55.67 ,   55.34 ,   55.67 ,   55.31 ,   55.33 ,         29 ,      3
02/09/20 ,   55.31 ,   55.29 ,   56.04 ,   54.94 ,   54.94 ,        276 ,     20
01/09/20 ,   54.83 ,   54.91 ,   55.24 ,   54.83 ,   55.20 ,        409 ,     17
31/08/20 ,   55.25 ,   55.43 ,   56.04 ,   54.83 ,   56.04 ,        538 ,     37
28/08/20 ,   56.04 ,   56.05 ,   56.52 ,   56.04 ,   56.05 ,         70 ,      5
27/08/20 ,   56.18 ,   56.06 ,   56.18 ,   55.81 ,   56.13 ,        228 ,     19
26/08/20 ,   56.20 ,   56.20 ,   56.20 ,   56.20 ,   56.20 ,          4 ,      3
25/08/20 ,   56.20 ,   55.98 ,   56.55 ,   55.72 ,   56.55 ,        336 ,     20
24/08/20 ,   56.55 ,   56.48 ,   56.55 ,   56.25 ,   56.25 ,        178 ,     16
21/08/20 ,   56.54 ,   56.13 ,   56.60 ,   56.04 ,   56.04 ,        276 ,     11
20/08/20 ,   55.97 ,   56.13 ,   56.25 ,   55.97 ,   56.25 ,         76 ,      7
19/08/20 ,   56.55 ,   56.45 ,   56.68 ,   56.05 ,   56.68 ,         43 ,     11
18/08/20 ,   56.68 ,   56.51 ,   57.14 ,   55.93 ,   55.93 ,        424 ,     16
17/08/20 ,   55.93 ,   55.87 ,   55.93 ,   55.80 ,   55.81 ,         45 ,     11
14/08/20 ,   55.83 ,   55.86 ,   56.02 ,   55.72 ,   55.72 ,        111 ,     11
13/08/20 ,   55.72 ,   55.67 ,   56.01 ,   55.58 ,   56.01 ,        107 ,     13
12/08/20 ,   55.66 ,   55.99 ,   56.03 ,   55.66 ,   56.03 ,         45 ,      7
11/08/20 ,   55.88 ,   55.92 ,   56.04 ,   55.31 ,   56.04 ,        127 ,     23
10/08/20 ,   56.04 ,   55.92 ,   56.04 ,   55.17 ,   56.03 ,         65 ,     19
07/08/20 ,   54.83 ,   56.19 ,   57.07 ,   54.83 ,   57.07 ,        134 ,     18
06/08/20 ,   57.14 ,   55.21 ,   57.14 ,   54.83 ,   54.83 ,        395 ,     23
05/08/20 ,   54.83 ,   55.14 ,   55.25 ,   54.83 ,   55.25 ,         86 ,      9
04/08/20 ,   55.15 ,   54.73 ,   55.24 ,   54.48 ,   54.59 ,        187 ,     21
03/08/20 ,   54.61 ,   54.78 ,   55.25 ,   54.58 ,   55.25 ,        473 ,     35
31/07/20 ,   55.26 ,   55.13 ,   55.90 ,   54.83 ,   55.04 ,        258 ,     25
30/07/20 ,   55.04 ,   55.34 ,   55.86 ,   55.04 ,   55.29 ,         72 ,     10
29/07/20 ,   55.29 ,   55.50 ,   55.90 ,   54.94 ,   55.90 ,        158 ,     19
28/07/20 ,   55.11 ,   55.40 ,   55.90 ,   55.11 ,   55.62 ,        358 ,     31
27/07/20 ,   55.62 ,   55.41 ,   56.75 ,   55.20 ,   56.39 ,       1376 ,     38
24/07/20 ,   57.13 ,   56.02 ,   57.36 ,   55.31 ,   55.33 ,         23 ,     10
23/07/20 ,   55.88 ,   55.93 ,   57.45 ,   54.94 ,   57.45 ,        912 ,     48
22/07/20 ,   57.45 ,   57.32 ,   57.45 ,   56.86 ,   57.21 ,        435 ,     32
21/07/20 ,   57.21 ,   56.61 ,   57.33 ,   55.34 ,   57.33 ,         80 ,     15
20/07/20 ,   55.33 ,   55.50 ,   56.86 ,   54.59 ,   56.86 ,        814 ,     53
17/07/20 ,   56.97 ,   56.87 ,   57.45 ,   56.86 ,   57.45 ,        290 ,     12
16/07/20 ,   56.86 ,   57.04 ,   57.45 ,   56.86 ,   57.15 ,        176 ,     20
15/07/20 ,   57.14 ,   57.18 ,   57.52 ,   56.86 ,   57.52 ,        108 ,     15
14/07/20 ,   57.52 ,   57.50 ,   58.14 ,   57.33 ,   58.14 ,        222 ,     26
13/07/20 ,   57.53 ,   57.90 ,   58.20 ,   57.38 ,   57.38 ,        412 ,     31
10/07/20 ,   58.19 ,   58.15 ,   58.20 ,   57.61 ,   58.04 ,        198 ,     16
09/07/20 ,   58.04 ,   57.72 ,   58.20 ,   57.38 ,   58.20 ,         52 ,     20
08/07/20 ,   58.20 ,   58.20 ,   58.20 ,   57.38 ,   57.45 ,        641 ,     18
07/07/20 ,   57.38 ,   57.07 ,   57.38 ,   56.99 ,   57.38 ,        246 ,     18
06/07/20 ,   57.38 ,   57.34 ,   57.38 ,   57.14 ,   57.38 ,        175 ,     21
03/07/20 ,   57.38 ,   57.17 ,   57.38 ,   56.91 ,   57.32 ,        937 ,     47
02/07/20 ,   56.99 ,   57.07 ,   57.33 ,   56.92 ,   56.92 ,        187 ,     26
01/07/20 ,   57.45 ,   57.55 ,   59.43 ,   56.04 ,   59.43 ,        258 ,     21
30/06/20 ,   57.77 ,   56.71 ,   58.13 ,   56.25 ,   57.40 ,       1128 ,     38
29/06/20 ,   56.71 ,   57.32 ,   58.17 ,   56.71 ,   58.16 ,        116 ,     17
26/06/20 ,   57.40 ,   57.12 ,   58.14 ,   55.99 ,   57.78 ,        225 ,     31
25/06/20 ,   57.80 ,   57.93 ,   58.16 ,   57.80 ,   58.16 ,         61 ,     14
24/06/20 ,   58.17 ,   58.16 ,   58.17 ,   57.80 ,   58.16 ,       1424 ,     12
23/06/20 ,   58.17 ,   58.18 ,   58.54 ,   57.77 ,   57.79 ,         72 ,     20
22/06/20 ,   57.77 ,   57.65 ,   57.79 ,   57.13 ,   57.79 ,        509 ,     29
19/06/20 ,   57.79 ,   57.73 ,   58.17 ,   57.36 ,   58.17 ,        403 ,     32
18/06/20 ,   58.17 ,   58.03 ,   58.17 ,   57.80 ,   58.17 ,        112 ,     16
17/06/20 ,   58.17 ,   58.16 ,   58.17 ,   57.79 ,   58.16 ,        476 ,     20
16/06/20 ,   58.17 ,   58.75 ,   59.02 ,   58.17 ,   59.01 ,        642 ,     33
15/06/20 ,   58.87 ,   58.98 ,   59.71 ,   58.52 ,   59.70 ,        342 ,     41
12/06/20 ,   59.71 ,   58.18 ,   59.71 ,   57.84 ,   57.84 ,       1984 ,     27
10/06/20 ,   58.86 ,   57.74 ,   59.71 ,   57.45 ,   59.71 ,       3336 ,     74
09/06/20 ,   59.71 ,   59.64 ,   59.71 ,   58.20 ,   59.59 ,       3323 ,     16
08/06/20 ,   59.59 ,   59.56 ,   59.59 ,   57.42 ,   59.58 ,        729 ,     37
05/06/20 ,   59.59 ,   59.67 ,   59.93 ,   58.87 ,   58.87 ,        423 ,     27
04/06/20 ,   59.59 ,   57.93 ,   60.28 ,   57.31 ,   58.66 ,       2077 ,     53
03/06/20 ,   58.28 ,   57.78 ,   58.28 ,   57.36 ,   57.79 ,       1443 ,     29
02/06/20 ,   57.36 ,   57.42 ,   58.17 ,   57.17 ,   57.42 ,       2928 ,     25
01/06/20 ,   57.42 ,   57.40 ,   57.42 ,   57.31 ,   57.36 ,       1484 ,     16
29/05/20 ,   58.03 ,   57.87 ,   58.03 ,   57.35 ,   58.03 ,         83 ,     13
28/05/20 ,   57.45 ,   57.77 ,   58.12 ,   57.34 ,   57.77 ,       2874 ,     21
27/05/20 ,   58.12 ,   58.08 ,   58.75 ,   57.23 ,   57.32 ,       3356 ,     33
26/05/20 ,   57.32 ,   57.08 ,   57.33 ,   56.97 ,   57.08 ,       2249 ,     64
25/05/20 ,   60.18 ,   57.17 ,   60.18 ,   55.54 ,   55.90 ,       2623 ,     42
22/05/20 ,   55.90 ,   56.36 ,   56.97 ,   55.90 ,   56.96 ,        495 ,     37
21/05/20 ,   56.97 ,   56.89 ,   56.97 ,   56.78 ,   56.96 ,        153 ,     18
20/05/20 ,   56.97 ,   56.96 ,   56.97 ,   56.96 ,   56.96 ,        313 ,     19
19/05/20 ,   56.96 ,   56.96 ,   56.97 ,   56.96 ,   56.96 ,         40 ,     11
18/05/20 ,   56.78 ,   56.86 ,   57.33 ,   56.78 ,   56.90 ,         79 ,     22
15/05/20 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,   56.78 ,         48 ,      7
14/05/20 ,   56.78 ,   56.89 ,   56.97 ,   56.78 ,   56.97 ,         40 ,      6
13/05/20 ,   56.78 ,   57.26 ,   57.60 ,   56.78 ,   57.60 ,        517 ,     32
12/05/20 ,   57.37 ,   57.77 ,   58.75 ,   57.33 ,   57.33 ,        143 ,     12
11/05/20 ,   57.33 ,   57.36 ,   57.88 ,   57.33 ,   57.33 ,         83 ,     14
08/05/20 ,   57.33 ,   57.74 ,   57.88 ,   57.33 ,   57.88 ,        135 ,     11
07/05/20 ,   57.88 ,   57.89 ,   58.37 ,   57.33 ,   58.37 ,         80 ,     12
06/05/20 ,   58.37 ,   58.04 ,   58.37 ,   56.38 ,   56.40 ,         72 ,     13
05/05/20 ,   57.98 ,   57.43 ,   58.03 ,   56.21 ,   56.70 ,         19 ,     11
04/05/20 ,   57.33 ,   58.68 ,   59.53 ,   56.19 ,   59.29 ,         89 ,     21
30/04/20 ,   59.23 ,   58.13 ,   59.35 ,   57.60 ,   59.35 ,        222 ,     13
29/04/20 ,   59.35 ,   58.25 ,   59.35 ,   57.26 ,   57.26 ,         61 ,     20
28/04/20 ,   57.26 ,   57.47 ,   58.25 ,   57.26 ,   58.22 ,         50 ,     16
27/04/20 ,   58.22 ,   57.32 ,   58.25 ,   54.53 ,   54.53 ,        141 ,     13
24/04/20 ,   56.54 ,   56.14 ,   57.88 ,   54.39 ,   57.88 ,        603 ,     29
23/04/20 ,   58.25 ,   58.21 ,   58.68 ,   57.95 ,   58.00 ,        220 ,     12
22/04/20 ,   58.68 ,   59.19 ,   59.89 ,   58.02 ,   59.43 ,         68 ,     20
20/04/20 ,   59.43 ,   59.36 ,   60.03 ,   57.26 ,   57.26 ,         20 ,     11
17/04/20 ,   57.26 ,   58.30 ,   59.43 ,   57.26 ,   58.52 ,         44 ,     15
16/04/20 ,   58.33 ,   57.32 ,   58.52 ,   55.41 ,   58.32 ,        234 ,     28
15/04/20 ,   58.33 ,   58.43 ,   59.43 ,   57.75 ,   59.43 ,         29 ,     14
14/04/20 ,   57.74 ,   58.42 ,   60.07 ,   57.31 ,   58.68 ,         30 ,     12
13/04/20 ,   58.68 ,   59.23 ,   60.49 ,   58.68 ,   60.49 ,         33 ,      8
09/04/20 ,   57.26 ,   57.09 ,   59.72 ,   56.55 ,   56.55 ,         92 ,     16
08/04/20 ,   56.54 ,   56.38 ,   58.68 ,   55.17 ,   56.54 ,         40 ,     10
07/04/20 ,   56.54 ,   56.60 ,   57.26 ,   55.11 ,   56.21 ,        491 ,     20
03/04/20 ,   55.11 ,   56.19 ,   59.21 ,   55.11 ,   56.59 ,        322 ,     40
02/04/20 ,   59.27 ,   59.27 ,   59.27 ,   59.27 ,   59.27 ,         37 ,      4
01/04/20 ,   59.29 ,   59.47 ,   60.82 ,   57.26 ,   60.82 ,        135 ,     23
31/03/20 ,   60.67 ,   60.73 ,   62.05 ,   57.19 ,   60.39 ,        159 ,     27
30/03/20 ,   60.40 ,   59.28 ,   60.43 ,   56.72 ,   60.43 ,         51 ,     13
27/03/20 ,   60.31 ,   58.68 ,   60.31 ,   57.79 ,   59.54 ,        432 ,     31
26/03/20 ,   59.54 ,   59.30 ,   60.40 ,   57.12 ,   60.40 ,        172 ,     29
25/03/20 ,   54.34 ,   55.90 ,   60.44 ,   54.34 ,   60.44 ,        877 ,    218
24/03/20 ,   54.93 ,   55.21 ,   60.52 ,   54.93 ,   59.91 ,       1370 ,     44
23/03/20 ,   54.93 ,   61.19 ,   64.94 ,   54.93 ,   64.94 ,        211 ,     20
20/03/20 ,   64.94 ,   65.86 ,   67.79 ,   63.50 ,   67.79 ,         54 ,     22
19/03/20 ,   68.59 ,   58.61 ,   68.59 ,   49.96 ,   54.93 ,       1323 ,     51
18/03/20 ,   54.93 ,   57.96 ,   67.06 ,   54.93 ,   67.06 ,        629 ,     54
17/03/20 ,   64.24 ,   64.76 ,   69.21 ,   62.60 ,   66.38 ,        990 ,     38
16/03/20 ,   66.38 ,   66.87 ,   70.49 ,   65.63 ,   70.49 ,        689 ,     69
13/03/20 ,   70.50 ,   70.30 ,   71.01 ,   67.85 ,   67.85 ,       1387 ,     61
12/03/20 ,   69.92 ,   70.07 ,   71.48 ,   67.79 ,   70.99 ,        871 ,     35
11/03/20 ,   70.99 ,   70.76 ,   71.70 ,   67.16 ,   71.70 ,        344 ,     58
10/03/20 ,   71.71 ,   71.24 ,   72.07 ,   69.24 ,   71.84 ,       1626 ,     44
09/03/20 ,   67.79 ,   70.91 ,   71.84 ,   67.79 ,   71.84 ,        243 ,     37
06/03/20 ,   72.07 ,   72.05 ,   72.07 ,   71.83 ,   72.06 ,        214 ,     29
05/03/20 ,   71.83 ,   71.82 ,   71.83 ,   71.77 ,   71.83 ,        278 ,     30
04/03/20 ,   71.77 ,   71.87 ,   72.07 ,   71.39 ,   72.07 ,        309 ,     30
03/03/20 ,   72.07 ,   72.12 ,   73.43 ,   71.39 ,   72.07 ,        441 ,     58
02/03/20 ,   73.43 ,   72.01 ,   74.20 ,   69.22 ,   71.35 ,        412 ,     54
28/02/20 ,   70.62 ,   71.42 ,   72.13 ,   69.26 ,   72.13 ,        161 ,     30
27/02/20 ,   72.37 ,   69.12 ,   72.37 ,   67.10 ,   69.19 ,        243 ,     96
26/02/20 ,   69.21 ,   69.09 ,   69.24 ,   67.78 ,   69.19 ,       1482 ,     44
21/02/20 ,   69.19 ,   68.16 ,   69.19 ,   65.00 ,   68.45 ,        362 ,     42
20/02/20 ,   68.84 ,   68.82 ,   69.21 ,   68.32 ,   69.21 ,        662 ,     32
19/02/20 ,   69.21 ,   69.51 ,   70.61 ,   68.84 ,   70.61 ,        653 ,     52
18/02/20 ,   69.75 ,   70.01 ,   70.61 ,   68.85 ,   70.61 ,        150 ,     37
17/02/20 ,   68.84 ,   69.88 ,   70.62 ,   68.84 ,   70.62 ,       1189 ,     56
14/02/20 ,   70.60 ,   70.34 ,   70.61 ,   69.23 ,   69.24 ,        205 ,     34
13/02/20 ,   69.23 ,   69.75 ,   70.62 ,   69.19 ,   70.28 ,        172 ,     26
12/02/20 ,   69.24 ,   69.95 ,   70.62 ,   69.24 ,   70.62 ,        746 ,     26
11/02/20 ,   69.98 ,   70.64 ,   71.99 ,   69.98 ,   71.35 ,        802 ,     39
10/02/20 ,   70.26 ,   70.87 ,   72.01 ,   69.90 ,   71.75 ,       1231 ,     46
07/02/20 ,   71.67 ,   71.80 ,   72.01 ,   71.67 ,   71.67 ,        372 ,     22
06/02/20 ,   71.66 ,   71.79 ,   72.01 ,   71.18 ,   72.01 ,       1026 ,     69
05/02/20 ,   74.15 ,   73.76 ,   74.15 ,   73.14 ,   73.14 ,        474 ,     31
04/02/20 ,   73.14 ,   72.95 ,   74.15 ,   72.36 ,   72.85 ,        402 ,     41
03/02/20 ,   72.75 ,   74.20 ,   75.51 ,   72.75 ,   73.52 ,        484 ,     38
31/01/20 ,   76.26 ,   76.35 ,   76.66 ,   76.26 ,   76.66 ,         58 ,     10
30/01/20 ,   76.66 ,   75.96 ,   78.28 ,   73.84 ,   76.67 ,        304 ,     32
29/01/20 ,   78.30 ,   77.89 ,   78.31 ,   76.27 ,   76.27 ,        457 ,     48
28/01/20 ,   76.34 ,   75.34 ,   77.36 ,   73.87 ,   73.87 ,        172 ,     19
27/01/20 ,   76.07 ,   77.83 ,   78.30 ,   76.07 ,   76.99 ,        237 ,     26
24/01/20 ,   75.83 ,   76.15 ,   76.27 ,   75.28 ,   75.28 ,        184 ,     21
23/01/20 ,   75.27 ,   74.88 ,   75.65 ,   73.22 ,   75.65 ,        348 ,     47
22/01/20 ,   75.26 ,   76.15 ,   76.66 ,   75.26 ,   76.66 ,        241 ,     30
21/01/20 ,   75.25 ,   75.41 ,   76.66 ,   74.82 ,   76.66 ,        597 ,     29
20/01/20 ,   76.98 ,   77.39 ,   78.35 ,   76.68 ,   78.35 ,        307 ,     33
17/01/20 ,   78.07 ,   77.83 ,   78.41 ,   77.68 ,   78.41 ,        145 ,     17
16/01/20 ,   77.05 ,   77.38 ,   78.62 ,   76.67 ,   78.62 ,        250 ,     37
15/01/20 ,   78.67 ,   78.58 ,   78.69 ,   78.08 ,   78.14 ,        514 ,     28
14/01/20 ,   78.09 ,   77.94 ,   78.74 ,   76.89 ,   77.37 ,        120 ,     13
13/01/20 ,   78.74 ,   77.71 ,   78.74 ,   76.12 ,   78.24 ,        495 ,     39
10/01/20 ,   78.40 ,   78.37 ,   78.40 ,   78.35 ,   78.40 ,         62 ,     14
09/01/20 ,   78.17 ,   78.08 ,   78.18 ,   78.08 ,   78.08 ,        122 ,     20
08/01/20 ,   78.08 ,   78.47 ,   78.68 ,   77.40 ,   78.68 ,        179 ,     17
07/01/20 ,   78.68 ,   78.42 ,   78.74 ,   76.25 ,   78.40 ,        292 ,     40
06/01/20 ,   78.40 ,   77.71 ,   78.41 ,   75.32 ,   75.58 ,       1086 ,     58
03/01/20 ,   75.87 ,   77.33 ,   78.18 ,   75.86 ,   75.94 ,        309 ,     42
02/01/20 ,   75.94 ,   74.33 ,   75.95 ,   73.13 ,   73.13 ,        977 ,     49
30/12/19 ,   73.41 ,   73.44 ,   73.44 ,   73.30 ,   73.44 ,       1339 ,     33
27/12/19 ,   73.44 ,   73.44 ,   73.44 ,   73.36 ,   73.44 ,        693 ,     38
26/12/19 ,   73.44 ,   73.36 ,   73.44 ,   73.29 ,   73.30 ,       1165 ,     48
23/12/19 ,   73.29 ,   73.11 ,   73.30 ,   72.63 ,   72.68 ,        726 ,     45
20/12/19 ,   72.68 ,   72.79 ,   73.30 ,   72.41 ,   73.30 ,        381 ,     37
19/12/19 ,   72.75 ,   72.61 ,   73.30 ,   72.04 ,   73.30 ,        204 ,     26
18/12/19 ,   73.30 ,   73.29 ,   73.30 ,   73.29 ,   73.30 ,        391 ,     27
17/12/19 ,   73.29 ,   73.30 ,   73.44 ,   72.75 ,   72.75 ,        443 ,     17
16/12/19 ,   73.43 ,   72.81 ,   73.43 ,   72.37 ,   72.37 ,       1207 ,     46
13/12/19 ,   72.04 ,   71.99 ,   72.39 ,   70.66 ,   71.84 ,        577 ,     40
12/12/19 ,   70.00 ,   70.96 ,   72.02 ,   68.90 ,   71.70 ,        448 ,     48
11/12/19 ,   71.70 ,   71.31 ,   71.70 ,   69.93 ,   71.69 ,        530 ,     59
10/12/19 ,   71.69 ,   71.67 ,   71.99 ,   71.59 ,   71.99 ,        205 ,     22
09/12/19 ,   72.00 ,   71.92 ,   72.04 ,   71.69 ,   72.04 ,        317 ,     37
06/12/19 ,   72.04 ,   71.77 ,   72.04 ,   71.68 ,   71.72 ,        174 ,     36
05/12/19 ,   72.04 ,   71.91 ,   72.04 ,   71.69 ,   72.01 ,        330 ,     25
04/12/19 ,   72.04 ,   71.72 ,   72.04 ,   71.39 ,   72.04 ,        353 ,     36
03/12/19 ,   72.04 ,   72.24 ,   72.75 ,   71.35 ,   72.02 ,        588 ,     18
02/12/19 ,   72.04 ,   73.91 ,   74.14 ,   72.04 ,   74.14 ,       5013 ,     48
29/11/19 ,   71.60 ,   71.60 ,   71.60 ,   71.60 ,   71.60 ,        212 ,     16
28/11/19 ,   71.60 ,   71.28 ,   71.60 ,   70.91 ,   71.43 ,        164 ,     15
27/11/19 ,   71.42 ,   71.37 ,   71.60 ,   70.91 ,   70.91 ,        184 ,     20
26/11/19 ,   71.91 ,   71.98 ,   72.30 ,   71.35 ,   72.29 ,        446 ,     31
25/11/19 ,   72.29 ,   72.06 ,   72.54 ,   71.66 ,   72.06 ,        368 ,     33
22/11/19 ,   72.05 ,   71.63 ,   72.06 ,   71.35 ,   71.58 ,        267 ,     26
21/11/19 ,   71.35 ,   71.28 ,   71.35 ,   70.91 ,   71.35 ,        280 ,     29
19/11/19 ,   70.91 ,   71.07 ,   71.35 ,   70.91 ,   71.35 ,        330 ,     31
18/11/19 ,   70.91 ,   71.29 ,   71.58 ,   70.91 ,   71.58 ,        352 ,     26
14/11/19 ,   70.91 ,   70.83 ,   70.91 ,   69.90 ,   69.90 ,        313 ,     24
13/11/19 ,   70.91 ,   70.75 ,   70.91 ,   70.18 ,   70.91 ,        171 ,     30
12/11/19 ,   70.91 ,   70.52 ,   71.57 ,   69.74 ,   71.57 ,        192 ,     33
11/11/19 ,   71.49 ,   70.58 ,   71.58 ,   68.53 ,   71.58 ,        310 ,     43
08/11/19 ,   71.60 ,   71.68 ,   72.28 ,   71.60 ,   72.28 ,        755 ,     28
07/11/19 ,   72.28 ,   72.52 ,   72.82 ,   72.28 ,   72.82 ,        358 ,     28
06/11/19 ,   72.55 ,   72.49 ,   72.82 ,   71.80 ,   72.08 ,       1072 ,     43
05/11/19 ,   72.08 ,   72.63 ,   72.81 ,   71.93 ,   71.93 ,        382 ,     36
04/11/19 ,   71.86 ,   71.52 ,   71.86 ,   70.96 ,   71.68 ,        330 ,     48
01/11/19 ,   70.93 ,   71.49 ,   71.86 ,   70.87 ,   71.65 ,        763 ,     42
31/10/19 ,   71.64 ,   71.19 ,   72.41 ,   70.26 ,   72.33 ,        521 ,     40
30/10/19 ,   72.66 ,   72.51 ,   72.66 ,   71.93 ,   71.93 ,        456 ,     27
29/10/19 ,   71.67 ,   71.92 ,   71.97 ,   71.67 ,   71.96 ,        236 ,     22
28/10/19 ,   71.76 ,   71.85 ,   71.97 ,   71.23 ,   71.78 ,        705 ,     38
25/10/19 ,   71.78 ,   71.80 ,   71.97 ,   71.68 ,   71.78 ,        495 ,     29
24/10/19 ,   71.78 ,   71.60 ,   71.78 ,   71.40 ,   71.77 ,       1050 ,     36
23/10/19 ,   71.78 ,   71.54 ,   71.78 ,   70.95 ,   71.78 ,        293 ,     27
22/10/19 ,   71.23 ,   71.84 ,   71.97 ,   71.23 ,   71.97 ,        618 ,     36
21/10/19 ,   71.97 ,   71.91 ,   71.97 ,   71.63 ,   71.96 ,        654 ,     29
18/10/19 ,   71.97 ,   71.64 ,   71.97 ,   70.29 ,   70.29 ,        845 ,     28
17/10/19 ,   70.29 ,   70.40 ,   70.94 ,   70.25 ,   70.26 ,        375 ,     27
16/10/19 ,   70.26 ,   70.16 ,   70.58 ,   69.85 ,   69.86 ,        368 ,     40
15/10/19 ,   69.29 ,   70.31 ,   71.14 ,   68.70 ,   69.19 ,        543 ,     55
14/10/19 ,   68.70 ,   69.06 ,   71.23 ,   68.31 ,   68.65 ,        627 ,     83
11/10/19 ,   69.19 ,   69.72 ,   71.23 ,   68.85 ,   71.23 ,       1202 ,    241
10/10/19 ,   71.23 ,   71.93 ,   72.58 ,   70.79 ,   72.58 ,       1734 ,     59
09/10/19 ,   72.66 ,   72.61 ,   72.66 ,   72.01 ,   72.38 ,       2735 ,     44
08/10/19 ,   72.38 ,   72.13 ,   72.63 ,   71.64 ,   72.33 ,       1281 ,     58
07/10/19 ,   72.66 ,   73.50 ,   74.36 ,   72.66 ,   73.07 ,       2168 ,     66
04/10/19 ,   72.66 ,   73.90 ,   75.08 ,   72.66 ,   74.73 ,       1400 ,     75
03/10/19 ,   74.73 ,   74.66 ,   74.73 ,   74.56 ,   74.56 ,        624 ,     49
02/10/19 ,   74.56 ,   74.59 ,   74.73 ,   74.36 ,   74.73 ,        666 ,     44
01/10/19 ,   74.36 ,   74.48 ,   75.07 ,   74.10 ,   74.36 ,        815 ,     63
30/09/19 ,   73.40 ,   73.34 ,   73.77 ,   72.71 ,   72.71 ,        681 ,     38
27/09/19 ,   72.71 ,   72.81 ,   73.40 ,   72.21 ,   72.21 ,        487 ,     33
26/09/19 ,   72.10 ,   72.35 ,   72.87 ,   72.10 ,   72.71 ,        576 ,     30
25/09/19 ,   72.71 ,   72.36 ,   72.71 ,   71.67 ,   71.74 ,     133747 ,     31
24/09/19 ,   72.35 ,   72.08 ,   72.71 ,   69.27 ,   72.70 ,        649 ,     40
23/09/19 ,   72.36 ,   72.66 ,   79.25 ,   72.02 ,   72.36 ,        824 ,     53
20/09/19 ,   72.36 ,   72.36 ,   72.55 ,   72.29 ,   72.36 ,     140734 ,     83
19/09/19 ,   72.36 ,   72.28 ,   72.36 ,   72.04 ,   72.21 ,        552 ,     48
18/09/19 ,   72.01 ,   71.78 ,   72.01 ,   71.51 ,   71.51 ,        387 ,     30
17/09/19 ,   71.51 ,   71.10 ,   71.51 ,   70.14 ,   70.14 ,        502 ,     38
16/09/19 ,   70.14 ,   70.19 ,   71.31 ,   69.30 ,   70.13 ,        809 ,     45
13/09/19 ,   70.13 ,   69.99 ,   70.13 ,   69.94 ,   69.95 ,        422 ,     35
12/09/19 ,   69.94 ,   69.87 ,   69.94 ,   69.78 ,   69.78 ,        110 ,     16
11/09/19 ,   69.76 ,   69.78 ,   69.93 ,   69.74 ,   69.76 ,        519 ,     24
10/09/19 ,   69.76 ,   69.76 ,   69.93 ,   69.47 ,   69.93 ,        409 ,     35
09/09/19 ,   69.47 ,   69.60 ,   69.80 ,   69.41 ,   69.58 ,        589 ,     29
06/09/19 ,   69.23 ,   69.27 ,   69.80 ,   68.93 ,   69.23 ,        667 ,     43
05/09/19 ,   69.23 ,   69.31 ,   69.47 ,   68.94 ,   69.47 ,        709 ,     36
04/09/19 ,   69.23 ,   69.24 ,   69.47 ,   68.93 ,   68.93 ,        313 ,     19
03/09/19 ,   68.93 ,   69.18 ,   69.57 ,   68.77 ,   69.57 ,        383 ,     33
02/09/19 ,   69.06 ,   69.16 ,   69.58 ,   68.85 ,   68.85 ,         91 ,     23
30/08/19 ,   68.58 ,   68.56 ,   68.58 ,   68.52 ,   68.58 ,        323 ,     36
29/08/19 ,   68.58 ,   67.67 ,   68.58 ,   67.22 ,   67.24 ,        147 ,     20
28/08/19 ,   67.22 ,   66.78 ,   68.57 ,   65.19 ,   67.61 ,        190 ,     19
27/08/19 ,   64.43 ,   67.17 ,   67.22 ,   64.43 ,   67.22 ,        272 ,     12
26/08/19 ,   67.22 ,   67.60 ,   68.57 ,   66.58 ,   66.58 ,         27 ,      9
23/08/19 ,   66.58 ,   66.20 ,   67.22 ,   65.83 ,   65.83 ,         55 ,     14
22/08/19 ,   65.83 ,   65.08 ,   65.83 ,   64.58 ,   64.63 ,        343 ,     17
21/08/19 ,   64.47 ,   64.43 ,   64.84 ,   64.24 ,   64.84 ,        260 ,     18
20/08/19 ,   64.24 ,   64.43 ,   64.68 ,   64.24 ,   64.51 ,        317 ,     13
19/08/19 ,   64.51 ,   64.67 ,   64.68 ,   64.51 ,   64.68 ,        192 ,     11
16/08/19 ,   64.76 ,   64.71 ,   64.85 ,   64.51 ,   64.85 ,         30 ,     14
15/08/19 ,   64.51 ,   64.35 ,   64.51 ,   64.18 ,   64.47 ,        209 ,     22
14/08/19 ,   64.47 ,   64.31 ,   64.47 ,   64.18 ,   64.24 ,         58 ,     13
13/08/19 ,   64.47 ,   64.46 ,   64.47 ,   64.22 ,   64.47 ,         88 ,     13
12/08/19 ,   64.47 ,   64.23 ,   64.47 ,   64.18 ,   64.18 ,        454 ,     27
09/08/19 ,   64.43 ,   64.43 ,   64.47 ,   64.18 ,   64.18 ,        158 ,     20
08/08/19 ,   64.47 ,   64.47 ,   64.47 ,   64.18 ,   64.18 ,         96 ,     10
07/08/19 ,   64.47 ,   64.17 ,   65.83 ,   63.78 ,   64.18 ,      21648 ,     35
06/08/19 ,   64.18 ,   64.16 ,   64.35 ,   63.78 ,   63.79 ,      36801 ,     33
05/08/19 ,   63.78 ,   63.82 ,   64.18 ,   63.78 ,   63.93 ,        381 ,     19
02/08/19 ,   63.93 ,   64.46 ,   65.54 ,   63.93 ,   64.24 ,        220 ,     21
01/08/19 ,   64.24 ,   64.24 ,   65.18 ,   64.18 ,   64.18 ,        597 ,     40
31/07/19 ,   63.82 ,   64.35 ,   64.52 ,   63.82 ,   64.52 ,       1096 ,     61
30/07/19 ,   64.41 ,   64.31 ,   64.52 ,   63.51 ,   64.51 ,        225 ,     30
29/07/19 ,   64.33 ,   64.27 ,   64.52 ,   63.50 ,   64.52 ,        452 ,     40
26/07/19 ,   64.52 ,   63.83 ,   64.52 ,   63.52 ,   64.41 ,       4577 ,     33
25/07/19 ,   64.52 ,   64.23 ,   64.52 ,   63.82 ,   63.82 ,       1052 ,     34
24/07/19 ,   63.82 ,   63.69 ,   63.82 ,   63.66 ,   63.68 ,        658 ,     28
23/07/19 ,   63.69 ,   63.68 ,   63.69 ,   63.51 ,   63.68 ,        247 ,     27
22/07/19 ,   63.69 ,   63.68 ,   63.69 ,   63.53 ,   63.68 ,        468 ,     37
19/07/19 ,   63.69 ,   63.57 ,   63.69 ,   63.50 ,   63.68 ,        784 ,     24
18/07/19 ,   63.69 ,   63.68 ,   63.69 ,   63.59 ,   63.69 ,        582 ,     40
17/07/19 ,   63.69 ,   63.50 ,   63.80 ,   63.50 ,   63.69 ,      16095 ,     53
16/07/19 ,   63.77 ,   63.68 ,   64.21 ,   63.50 ,   63.50 ,       1000 ,     55
15/07/19 ,   63.50 ,   63.39 ,   64.86 ,   62.85 ,   62.85 ,        936 ,     48
12/07/19 ,   62.14 ,   62.14 ,   64.87 ,   61.99 ,   63.20 ,     148066 ,     87
11/07/19 ,   63.20 ,   62.84 ,   63.20 ,   62.01 ,   62.48 ,        680 ,     37
10/07/19 ,   62.00 ,   62.15 ,   63.77 ,   62.00 ,   62.14 ,      44923 ,     55
08/07/19 ,   61.99 ,   62.00 ,   62.14 ,   61.81 ,   61.81 ,        235 ,     29
05/07/19 ,   60.77 ,   60.78 ,   61.79 ,   60.77 ,   61.67 ,      31794 ,     45
04/07/19 ,   61.67 ,   61.65 ,   61.67 ,   61.52 ,   61.67 ,        172 ,     25
03/07/19 ,   61.67 ,   61.28 ,   61.67 ,   60.77 ,   61.01 ,        757 ,     32
02/07/19 ,   61.01 ,   60.89 ,   61.10 ,   60.77 ,   60.77 ,        374 ,     26
01/07/19 ,   60.77 ,   60.51 ,   63.77 ,   60.43 ,   60.43 ,        370 ,     28
28/06/19 ,   59.58 ,   59.56 ,   59.74 ,   59.43 ,   59.43 ,        522 ,     29
27/06/19 ,   59.43 ,   59.08 ,   59.43 ,   58.74 ,   58.74 ,      31974 ,     26
26/06/19 ,   59.08 ,   59.08 ,   59.44 ,   59.08 ,   59.43 ,      90149 ,     32
25/06/19 ,   59.43 ,   59.08 ,   59.43 ,   59.08 ,   59.08 ,        192 ,      5
24/06/19 ,   59.08 ,   58.98 ,   59.43 ,   58.74 ,   58.74 ,        587 ,     20
21/06/19 ,   58.74 ,   58.48 ,   58.74 ,   58.45 ,   58.45 ,         99 ,      6
19/06/19 ,   58.87 ,   58.32 ,   58.87 ,   57.36 ,   58.10 ,         68 ,     13
18/06/19 ,   58.87 ,   58.88 ,   59.08 ,   58.87 ,   58.87 ,        185 ,      8
17/06/19 ,   58.87 ,   58.83 ,   59.08 ,   58.74 ,   58.74 ,        213 ,     14
14/06/19 ,   58.74 ,   59.04 ,   59.43 ,   58.24 ,   58.24 ,       1128 ,     29
13/06/19 ,   58.24 ,   57.31 ,   58.43 ,   56.72 ,   58.43 ,         35 ,      4
12/06/19 ,   58.43 ,   58.24 ,   58.43 ,   58.24 ,   58.26 ,     302313 ,     21
11/06/19 ,   58.26 ,   58.21 ,   58.26 ,   58.07 ,   58.07 ,         36 ,      6
10/06/19 ,   58.43 ,   58.25 ,   60.76 ,   58.24 ,   58.75 ,       3582 ,     17
07/06/19 ,   59.17 ,   59.17 ,   59.17 ,   59.17 ,   59.17 ,          1 ,      1
06/06/19 ,   59.17 ,   59.12 ,   59.17 ,   59.08 ,   59.08 ,         17 ,      4
05/06/19 ,   59.44 ,   60.19 ,   62.81 ,   58.74 ,   58.74 ,         50 ,     10
04/06/19 ,   58.74 ,   58.74 ,   58.74 ,   58.74 ,   58.74 ,        193 ,      5
03/06/19 ,   58.07 ,   57.66 ,   58.74 ,   56.86 ,   58.03 ,         60 ,     11
31/05/19 ,   58.07 ,   57.39 ,   58.44 ,   55.80 ,   55.80 ,         22 ,      9
30/05/19 ,   59.19 ,   59.23 ,   59.47 ,   58.95 ,   58.95 ,        251 ,     14
29/05/19 ,   58.95 ,   58.44 ,   58.95 ,   58.12 ,   58.55 ,        442 ,     17
28/05/19 ,   58.43 ,   58.41 ,   58.43 ,   58.12 ,   58.43 ,         28 ,     10
27/05/19 ,   58.43 ,   56.91 ,   58.54 ,   56.72 ,   56.72 ,        227 ,     21
24/05/19 ,   56.55 ,   55.70 ,   56.75 ,   55.08 ,   55.08 ,         46 ,      9
22/05/19 ,   55.34 ,   55.45 ,   58.88 ,   53.86 ,   58.88 ,        927 ,     23
21/05/19 ,   58.94 ,   56.52 ,   58.99 ,   55.73 ,   55.73 ,        187 ,     11
20/05/19 ,   58.99 ,   59.10 ,   59.12 ,   58.89 ,   59.12 ,        349 ,     11
17/05/19 ,   59.12 ,   58.52 ,   60.47 ,   57.71 ,   57.76 ,        930 ,     30
16/05/19 ,   57.77 ,   56.25 ,   57.77 ,   55.08 ,   57.77 ,        567 ,     21
15/05/19 ,   54.41 ,   54.34 ,   54.60 ,   53.86 ,   54.28 ,        215 ,     20
14/05/19 ,   54.28 ,   54.30 ,   54.31 ,   54.28 ,   54.30 ,        188 ,     11
13/05/19 ,   54.06 ,   53.74 ,   54.31 ,   53.74 ,   54.31 ,       1079 ,     16
10/05/19 ,   54.07 ,   54.07 ,   54.07 ,   54.07 ,   54.07 ,          5 ,      2
09/05/19 ,   54.14 ,   54.37 ,   54.39 ,   54.14 ,   54.39 ,         16 ,      3
08/05/19 ,   54.41 ,   54.37 ,   54.41 ,   53.85 ,   54.35 ,       1065 ,     17
07/05/19 ,   54.35 ,   54.09 ,   54.38 ,   53.69 ,   53.69 ,         43 ,     14
06/05/19 ,   53.77 ,   54.24 ,   54.35 ,   53.08 ,   53.08 ,         41 ,      9
03/05/19 ,   54.35 ,   54.05 ,   54.35 ,   52.72 ,   54.32 ,        976 ,     63
02/05/19 ,   54.38 ,   53.75 ,   54.40 ,   53.74 ,   53.74 ,        629 ,     10
30/04/19 ,   54.09 ,   54.09 ,   54.09 ,   54.09 ,   54.09 ,         80 ,      8
29/04/19 ,   53.96 ,   53.73 ,   53.96 ,   53.45 ,   53.57 ,         14 ,      6
26/04/19 ,   54.07 ,   53.76 ,   54.09 ,   53.54 ,   53.54 ,         98 ,      7
25/04/19 ,   53.56 ,   53.55 ,   54.09 ,   53.54 ,   53.55 ,        373 ,      7
24/04/19 ,   54.09 ,   54.11 ,   54.17 ,   54.09 ,   54.17 ,         91 ,     10
23/04/19 ,   54.23 ,   54.23 ,   54.35 ,   53.72 ,   54.09 ,         49 ,      7
22/04/19 ,   54.11 ,   54.13 ,   54.25 ,   54.11 ,   54.25 ,         40 ,     11
18/04/19 ,   54.25 ,   54.16 ,   54.39 ,   54.09 ,   54.34 ,       1613 ,     21
17/04/19 ,   54.34 ,   53.72 ,   54.34 ,   53.72 ,   53.72 ,        332 ,      8
16/04/19 ,   53.99 ,   53.99 ,   54.00 ,   53.99 ,   54.00 ,         14 ,      5
15/04/19 ,   54.00 ,   54.04 ,   54.09 ,   53.97 ,   54.04 ,         44 ,      8
12/04/19 ,   54.05 ,   54.05 ,   54.09 ,   53.86 ,   53.88 ,        514 ,     23
11/04/19 ,   53.88 ,   54.08 ,   54.09 ,   53.88 ,   54.09 ,        625 ,      6
10/04/19 ,   54.09 ,   54.18 ,   54.23 ,   53.86 ,   54.22 ,        246 ,     13
09/04/19 ,   54.23 ,   54.13 ,   54.23 ,   53.75 ,   53.75 ,         37 ,      7
08/04/19 ,   53.86 ,   53.96 ,   54.37 ,   53.75 ,   54.37 ,        211 ,     18
05/04/19 ,   54.09 ,   54.08 ,   54.09 ,   54.04 ,   54.09 ,        808 ,      8
04/04/19 ,   53.86 ,   54.04 ,   54.09 ,   53.86 ,   54.05 ,       1477 ,     27
03/04/19 ,   54.05 ,   54.06 ,   54.42 ,   53.97 ,   54.42 ,        673 ,     12
02/04/19 ,   53.86 ,   54.13 ,   54.41 ,   53.86 ,   54.41 ,         53 ,     17
01/04/19 ,   53.86 ,   54.37 ,   54.60 ,   53.78 ,   53.78 ,        815 ,     26
29/03/19 ,   53.79 ,   53.78 ,   53.79 ,   53.17 ,   53.17 ,        340 ,     15
28/03/19 ,   53.35 ,   53.80 ,   54.06 ,   53.35 ,   53.78 ,       1442 ,     32
27/03/19 ,   53.78 ,   53.19 ,   53.79 ,   53.17 ,   53.78 ,       1602 ,     18
26/03/19 ,   53.79 ,   53.56 ,   53.79 ,   52.51 ,   53.79 ,        693 ,     19
25/03/19 ,   53.79 ,   51.96 ,   53.79 ,   51.81 ,   53.75 ,        331 ,     13
22/03/19 ,   53.75 ,   52.92 ,   53.81 ,   52.48 ,   53.17 ,        207 ,     16
21/03/19 ,   54.04 ,   54.01 ,   54.04 ,   53.55 ,   54.04 ,        362 ,     18
20/03/19 ,   54.04 ,   54.04 ,   54.04 ,   53.45 ,   54.04 ,       1172 ,     20
19/03/19 ,   53.41 ,   53.17 ,   53.41 ,   53.16 ,   53.17 ,        153 ,     20
18/03/19 ,   52.48 ,   52.56 ,   54.07 ,   52.14 ,   54.07 ,        352 ,     24
15/03/19 ,   53.81 ,   53.81 ,   53.81 ,   53.81 ,   53.81 ,         58 ,      8
14/03/19 ,   53.81 ,   53.86 ,   53.93 ,   53.81 ,   53.93 ,        228 ,     20
13/03/19 ,   53.93 ,   54.28 ,   55.14 ,   53.92 ,   55.14 ,       1384 ,     15
12/03/19 ,   54.07 ,   53.26 ,   54.32 ,   50.51 ,   54.32 ,        111 ,     21
11/03/19 ,   54.32 ,   54.31 ,   54.48 ,   53.28 ,   54.48 ,       1030 ,     18
08/03/19 ,   54.48 ,   54.48 ,   55.14 ,   54.40 ,   55.14 ,       6211 ,    215
07/03/19 ,   55.14 ,   55.25 ,   55.80 ,   53.83 ,   55.80 ,         73 ,      9
06/03/19 ,   52.48 ,   52.48 ,   52.53 ,   52.48 ,   52.53 ,       1521 ,      2
01/03/19 ,   52.48 ,   52.03 ,   52.95 ,   50.62 ,   50.62 ,       3355 ,     15
28/02/19 ,   51.46 ,   51.18 ,   51.46 ,   49.54 ,   50.86 ,        208 ,     13
27/02/19 ,   50.86 ,   50.88 ,   51.54 ,   49.38 ,   49.38 ,        187 ,     17
26/02/19 ,   48.87 ,   48.44 ,   50.19 ,   48.21 ,   50.19 ,       5641 ,     47
25/02/19 ,   50.18 ,   50.31 ,   51.45 ,   50.18 ,   51.45 ,       1920 ,     63
22/02/19 ,   51.46 ,   50.50 ,   51.46 ,   50.40 ,   50.40 ,         16 ,      2
21/02/19 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,   51.46 ,         12 ,      2
20/02/19 ,   51.38 ,   50.91 ,   51.67 ,   50.31 ,   51.67 ,       1502 ,     50
19/02/19 ,   51.54 ,   51.55 ,   51.67 ,   50.86 ,   51.67 ,        125 ,      9
18/02/19 ,   50.19 ,   50.32 ,   51.46 ,   50.18 ,   51.46 ,        717 ,     14
15/02/19 ,   51.46 ,   50.93 ,   51.46 ,   50.18 ,   50.18 ,        831 ,     25
14/02/19 ,   49.95 ,   49.94 ,   49.95 ,   49.51 ,   49.51 ,        125 ,      4
13/02/19 ,   49.51 ,   49.52 ,   49.94 ,   49.51 ,   49.89 ,        484 ,     10
12/02/19 ,   49.51 ,   49.51 ,   49.95 ,   49.51 ,   49.95 ,       1529 ,      3
11/02/19 ,   49.95 ,   47.88 ,   49.95 ,   47.22 ,   47.22 ,        855 ,     14
08/02/19 ,   47.86 ,   47.87 ,   48.21 ,   47.86 ,   48.21 ,         48 ,      7
07/02/19 ,   48.59 ,   47.95 ,   48.59 ,   46.22 ,   47.58 ,         81 ,     10
06/02/19 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,   47.58 ,        137 ,      6
05/02/19 ,   47.58 ,   47.53 ,   47.58 ,   45.58 ,   47.58 ,        105 ,     13
04/02/19 ,   47.24 ,   47.84 ,   48.87 ,   47.24 ,   48.87 ,        102 ,      9
01/02/19 ,   48.87 ,   48.98 ,   49.51 ,   48.87 ,   49.51 ,         78 ,      8
31/01/19 ,   49.83 ,   48.01 ,   49.96 ,   47.34 ,   47.34 ,         21 ,      7
30/01/19 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,   47.34 ,         15 ,      1
29/01/19 ,   47.34 ,   47.35 ,   47.95 ,   47.34 ,   47.39 ,       1547 ,      9
28/01/19 ,   47.35 ,   47.66 ,   49.94 ,   47.35 ,   47.35 ,         42 ,      6
24/01/19 ,   49.96 ,   48.30 ,   50.56 ,   47.83 ,   50.56 ,        500 ,     14
22/01/19 ,   50.56 ,   50.55 ,   50.56 ,   50.55 ,   50.56 ,          7 ,      4
21/01/19 ,   50.56 ,   50.54 ,   50.56 ,   50.45 ,   50.55 ,         22 ,      6
18/01/19 ,   50.55 ,   50.55 ,   50.56 ,   49.96 ,   50.56 ,        491 ,      9
17/01/19 ,   50.56 ,   48.32 ,   50.56 ,   48.31 ,   48.31 ,        212 ,      7
16/01/19 ,   47.95 ,   47.95 ,   48.05 ,   47.35 ,   47.35 ,        340 ,     13
15/01/19 ,   47.96 ,   48.32 ,   51.90 ,   47.95 ,   51.90 ,        139 ,     10
14/01/19 ,   48.24 ,   47.81 ,   48.24 ,   47.69 ,   47.95 ,         19 ,      4
10/01/19 ,   48.24 ,   48.19 ,   48.24 ,   47.95 ,   47.95 ,         16 ,      5
09/01/19 ,   48.24 ,   48.16 ,   48.32 ,   47.82 ,   48.24 ,         71 ,     11
08/01/19 ,   48.24 ,   48.32 ,   52.55 ,   48.24 ,   52.55 ,         76 ,      8
07/01/19 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,   48.24 ,          1 ,      1
04/01/19 ,   48.24 ,   46.35 ,   48.24 ,   46.13 ,   47.32 ,       2439 ,     11
03/01/19 ,   48.24 ,   46.20 ,   48.24 ,   45.79 ,   45.79 ,         54 ,      3
02/01/19 ,   46.60 ,   45.73 ,   46.60 ,   45.47 ,   45.47 ,        104 ,      7
28/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,         41 ,      4
27/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,          1 ,      1
26/12/18 ,   47.19 ,   47.18 ,   47.81 ,   45.86 ,   47.19 ,       4391 ,     43
21/12/18 ,   47.19 ,   47.07 ,   47.19 ,   45.86 ,   47.19 ,        112 ,     10
20/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,       1255 ,     41
19/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,          1 ,      1
18/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,        140 ,      2
17/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,         93 ,      2
14/12/18 ,   45.22 ,   46.08 ,   46.18 ,   45.22 ,   46.18 ,        178 ,      9
13/12/18 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,   46.18 ,          6 ,      1
12/12/18 ,   48.05 ,   48.05 ,   48.06 ,   48.05 ,   48.06 ,         19 ,      3
11/12/18 ,   48.07 ,   48.02 ,   48.07 ,   46.84 ,   46.84 ,        303 ,      7
10/12/18 ,   46.10 ,   47.62 ,   48.07 ,   46.10 ,   48.07 ,         13 ,      2
07/12/18 ,   48.07 ,   46.43 ,   48.07 ,   45.22 ,   45.22 ,       2268 ,     30
06/12/18 ,   48.07 ,   47.85 ,   48.07 ,   46.25 ,   48.07 ,        520 ,      7
05/12/18 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,   47.19 ,          1 ,      1
04/12/18 ,   46.53 ,   45.69 ,   47.18 ,   45.53 ,   45.91 ,         93 ,      7
03/12/18 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,   45.86 ,          3 ,      2
30/11/18 ,   47.38 ,   47.56 ,   47.99 ,   47.38 ,   47.38 ,         41 ,      5
29/11/18 ,   45.72 ,   45.74 ,   47.38 ,   45.72 ,   47.38 ,        156 ,      4
28/11/18 ,   47.06 ,   47.06 ,   47.06 ,   47.06 ,   47.06 ,          6 ,      3
27/11/18 ,   47.38 ,   47.25 ,   47.38 ,   47.06 ,   47.06 ,         13 ,      2
26/11/18 ,   46.80 ,   46.79 ,   46.80 ,   46.79 ,   46.80 ,         10 ,      4
23/11/18 ,   46.12 ,   45.03 ,   46.12 ,   44.76 ,   44.76 ,         10 ,      4
22/11/18 ,   44.41 ,   44.38 ,   44.41 ,   44.19 ,   44.19 ,        107 ,      4
21/11/18 ,   43.86 ,   42.94 ,   47.93 ,   42.52 ,   47.93 ,       2723 ,     35
19/11/18 ,   47.66 ,   47.95 ,   47.99 ,   47.66 ,   47.90 ,         29 ,      4
16/11/18 ,   47.99 ,   47.08 ,   47.99 ,   47.01 ,   47.02 ,       1280 ,     15
14/11/18 ,   45.72 ,   45.57 ,   45.72 ,   45.53 ,   45.53 ,         21 ,      4
13/11/18 ,   47.06 ,   46.12 ,   47.06 ,   45.59 ,   45.73 ,       1061 ,     12
12/11/18 ,   45.06 ,   45.52 ,   45.65 ,   44.41 ,   44.41 ,       1226 ,      8
09/11/18 ,   44.75 ,   44.91 ,   45.31 ,   44.75 ,   45.31 ,          4 ,      2
08/11/18 ,   45.37 ,   45.37 ,   45.38 ,   45.37 ,   45.38 ,          3 ,      2
07/11/18 ,   45.38 ,   45.38 ,   45.40 ,   45.38 ,   45.40 ,         59 ,      9
06/11/18 ,   45.40 ,   45.40 ,   45.40 ,   45.39 ,   45.40 ,         85 ,      8
05/11/18 ,   45.41 ,   45.19 ,   45.41 ,   41.17 ,   45.33 ,        128 ,     10
01/11/18 ,   44.29 ,   44.09 ,   44.29 ,   43.97 ,   43.97 ,         45 ,      3
31/10/18 ,   44.85 ,   42.66 ,   44.85 ,   42.28 ,   42.28 ,         42 ,      4
30/10/18 ,   45.19 ,   45.19 ,   45.19 ,   45.19 ,   45.19 ,          1 ,      1
26/10/18 ,   45.28 ,   45.26 ,   45.28 ,   45.26 ,   45.26 ,         15 ,      2
25/10/18 ,   45.28 ,   44.14 ,   45.31 ,   41.52 ,   41.52 ,        173 ,      7
24/10/18 ,   45.28 ,   45.30 ,   45.31 ,   45.28 ,   45.31 ,          7 ,      3
23/10/18 ,   43.32 ,   43.32 ,   43.32 ,   43.32 ,   43.32 ,          1 ,      1
22/10/18 ,   41.31 ,   41.31 ,   41.31 ,   41.31 ,   41.31 ,         15 ,      2
19/10/18 ,   41.93 ,   41.76 ,   41.93 ,   41.16 ,   41.16 ,         23 ,      3
18/10/18 ,   41.16 ,   41.36 ,   41.93 ,   40.31 ,   40.31 ,         69 ,      8
17/10/18 ,   41.61 ,   39.76 ,   41.61 ,   39.66 ,   39.67 ,       3822 ,     32
16/10/18 ,   40.00 ,   39.11 ,   40.95 ,   38.72 ,   40.95 ,       7291 ,    189
15/10/18 ,   40.94 ,   39.72 ,   41.62 ,   39.03 ,   39.03 ,        439 ,      9
11/10/18 ,   39.11 ,   39.13 ,   39.36 ,   39.03 ,   39.36 ,        570 ,     35
10/10/18 ,   40.00 ,   39.52 ,   40.00 ,   39.03 ,   39.04 ,        132 ,      6
09/10/18 ,   39.03 ,   39.02 ,   39.03 ,   38.95 ,   38.95 ,         30 ,      3
08/10/18 ,   38.95 ,   39.26 ,   39.66 ,   38.95 ,   39.66 ,         82 ,      8
04/10/18 ,   39.03 ,   39.03 ,   39.03 ,   39.03 ,   39.03 ,          7 ,      1
03/10/18 ,   39.03 ,   39.05 ,   39.23 ,   39.03 ,   39.03 ,         19 ,      3
02/10/18 ,   39.03 ,   39.03 ,   39.79 ,   38.66 ,   38.66 ,        106 ,      6
01/10/18 ,   38.33 ,   38.68 ,   39.03 ,   38.33 ,   39.03 ,        200 ,      9
28/09/18 ,   39.47 ,   39.04 ,   39.47 ,   38.79 ,   39.47 ,       1097 ,     10
27/09/18 ,   41.60 ,   38.91 ,   41.60 ,   38.73 ,   38.79 ,        409 ,      9
26/09/18 ,   38.79 ,   38.92 ,   39.47 ,   38.79 ,   39.47 ,        160 ,      6
25/09/18 ,   39.17 ,   39.16 ,   39.17 ,   39.12 ,   39.16 ,         30 ,      8
24/09/18 ,   38.64 ,   38.70 ,   38.79 ,   38.64 ,   38.71 ,       1219 ,     36
21/09/18 ,   38.71 ,   38.67 ,   38.71 ,   38.64 ,   38.70 ,        165 ,      8
20/09/18 ,   38.64 ,   38.67 ,   38.71 ,   38.64 ,   38.71 ,        276 ,     12
19/09/18 ,   38.70 ,   38.70 ,   38.71 ,   38.69 ,   38.71 ,         37 ,      5
18/09/18 ,   38.71 ,   38.70 ,   38.71 ,   38.70 ,   38.71 ,        119 ,      5
17/09/18 ,   38.71 ,   38.54 ,   38.79 ,   38.47 ,   38.79 ,         83 ,      6
14/09/18 ,   38.88 ,   39.10 ,   39.17 ,   38.88 ,   39.16 ,         43 ,      4
13/09/18 ,   38.51 ,   38.52 ,   38.79 ,   38.51 ,   38.52 ,         32 ,      4
12/09/18 ,   38.79 ,   38.94 ,   39.16 ,   38.79 ,   39.16 ,          4 ,      3
11/09/18 ,   38.79 ,   38.79 ,   38.80 ,   38.79 ,   38.80 ,         46 ,      5
10/09/18 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,         46 ,      1
06/09/18 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,   39.16 ,         16 ,      2
04/09/18 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,         61 ,      4
03/09/18 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,   38.79 ,        312 ,     14
31/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         71 ,      4
30/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         99 ,      6
29/08/18 ,   38.49 ,   38.48 ,   38.49 ,   38.19 ,   38.49 ,         98 ,      8
28/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,        104 ,      5
27/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.43 ,   38.49 ,         90 ,      8
24/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,          6 ,      3
23/08/18 ,   38.49 ,   38.57 ,   38.74 ,   38.49 ,   38.74 ,          4 ,      3
22/08/18 ,   38.49 ,   38.48 ,   38.49 ,   38.19 ,   38.19 ,         88 ,      8
21/08/18 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,          1 ,      1
20/08/18 ,   38.49 ,   37.62 ,   38.49 ,   36.92 ,   37.58 ,        828 ,     23
17/08/18 ,   37.20 ,   37.43 ,   38.49 ,   37.20 ,   38.49 ,         96 ,      8
15/08/18 ,   37.20 ,   37.43 ,   38.49 ,   37.03 ,   38.49 ,        952 ,     39
14/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,       1711 ,     19
13/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.20 ,   38.20 ,        801 ,     11
10/08/18 ,   38.19 ,   38.45 ,   38.49 ,   38.19 ,   38.49 ,         73 ,      5
09/08/18 ,   38.49 ,   38.49 ,   38.52 ,   38.49 ,   38.52 ,        101 ,      4
08/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         21 ,      2
07/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,          1 ,      1
06/08/18 ,   37.93 ,   38.06 ,   38.49 ,   37.93 ,   38.49 ,         41 ,      5
03/08/18 ,   37.58 ,   38.21 ,   38.69 ,   37.58 ,   38.49 ,        165 ,      9
02/08/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         52 ,      4
31/07/18 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,         15 ,      1
30/07/18 ,   37.37 ,   37.95 ,   38.49 ,   37.20 ,   38.49 ,        353 ,     17
27/07/18 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         88 ,      6
26/07/18 ,   38.40 ,   38.48 ,   38.49 ,   38.40 ,   38.49 ,         52 ,      2
25/07/18 ,   38.49 ,   38.49 ,   38.49 ,   38.40 ,   38.41 ,         90 ,      7
24/07/18 ,   38.40 ,   38.45 ,   38.52 ,   38.40 ,   38.52 ,         99 ,      7
23/07/18 ,   38.49 ,   38.50 ,   39.19 ,   38.41 ,   39.19 ,         66 ,      7
20/07/18 ,   38.49 ,   38.53 ,   39.19 ,   38.49 ,   39.15 ,       1872 ,     25
19/07/18 ,   38.49 ,   38.72 ,   39.19 ,   38.49 ,   38.77 ,        699 ,     29
18/07/18 ,   38.49 ,   38.49 ,   38.49 ,   38.41 ,   38.49 ,        146 ,      7
17/07/18 ,   38.49 ,   38.50 ,   38.81 ,   38.49 ,   38.49 ,        757 ,      9
16/07/18 ,   38.49 ,   38.38 ,   38.49 ,   38.32 ,   38.49 ,        252 ,     16
13/07/18 ,   38.33 ,   38.40 ,   40.39 ,   38.28 ,   40.39 ,        153 ,     13
12/07/18 ,   38.33 ,   38.80 ,   39.01 ,   38.33 ,   39.01 ,        775 ,      9
11/07/18 ,   38.33 ,   38.64 ,   40.44 ,   38.33 ,   38.34 ,        300 ,     16
10/07/18 ,   38.23 ,   39.05 ,   40.59 ,   38.23 ,   40.59 ,       1238 ,     47
06/07/18 ,   40.59 ,   40.57 ,   40.59 ,   40.55 ,   40.59 ,        112 ,      7
05/07/18 ,   40.59 ,   40.27 ,   40.59 ,   40.27 ,   40.27 ,         65 ,      5
04/07/18 ,   40.27 ,   41.00 ,   41.56 ,   39.01 ,   39.01 ,         59 ,      9
03/07/18 ,   38.22 ,   38.79 ,   40.33 ,   38.22 ,   40.33 ,        428 ,     13
02/07/18 ,   41.56 ,   41.54 ,   44.75 ,   40.27 ,   44.75 ,       1655 ,     16
29/06/18 ,   39.62 ,   40.27 ,   40.88 ,   39.62 ,   40.88 ,          6 ,      2
28/06/18 ,   39.62 ,   39.86 ,   40.27 ,   39.62 ,   40.27 ,         68 ,      4
27/06/18 ,   39.74 ,   39.74 ,   39.74 ,   39.74 ,   39.74 ,          3 ,      2
26/06/18 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,          3 ,      1
25/06/18 ,   42.19 ,   41.93 ,   43.76 ,   41.56 ,   41.56 ,         21 ,      3
22/06/18 ,   41.56 ,   41.98 ,   43.46 ,   41.56 ,   43.46 ,         60 ,      8
21/06/18 ,   42.13 ,   42.44 ,   43.42 ,   38.34 ,   38.34 ,        123 ,      9
20/06/18 ,   38.22 ,   38.65 ,   40.87 ,   38.22 ,   40.87 ,        933 ,     17
19/06/18 ,   38.11 ,   39.13 ,   40.59 ,   38.11 ,   40.27 ,       1380 ,     21
18/06/18 ,   39.71 ,   40.41 ,   40.87 ,   39.71 ,   40.87 ,         53 ,      7
15/06/18 ,   38.33 ,   38.72 ,   39.58 ,   38.33 ,   38.36 ,        234 ,     16
14/06/18 ,   37.74 ,   39.60 ,   40.87 ,   37.74 ,   40.87 ,        852 ,     35
13/06/18 ,   40.87 ,   39.38 ,   40.87 ,   37.77 ,   40.87 ,        519 ,     23
12/06/18 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,   40.87 ,         36 ,      2
08/06/18 ,   40.87 ,   40.28 ,   40.87 ,   40.27 ,   40.27 ,         34 ,      2
07/06/18 ,   40.32 ,   40.27 ,   40.32 ,   40.27 ,   40.27 ,         36 ,      2
06/06/18 ,   40.27 ,   40.27 ,   40.27 ,   40.27 ,   40.27 ,         33 ,      1
04/06/18 ,   39.79 ,   39.78 ,   42.78 ,   39.63 ,   42.78 ,        482 ,     15
01/06/18 ,   40.27 ,   40.54 ,   44.66 ,   39.72 ,   44.66 ,       1689 ,     27
30/05/18 ,   43.42 ,   43.44 ,   43.45 ,   43.42 ,   43.42 ,        160 ,      6
28/05/18 ,   42.17 ,   42.17 ,   42.17 ,   42.17 ,   42.17 ,          6 ,      1
25/05/18 ,   41.95 ,   42.76 ,   44.08 ,   41.95 ,   44.08 ,        198 ,     10
24/05/18 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,         36 ,      2
23/05/18 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,   44.08 ,         11 ,      1
22/05/18 ,   43.42 ,   43.51 ,   43.52 ,   43.42 ,   43.52 ,        325 ,      3
21/05/18 ,   43.73 ,   43.73 ,   44.08 ,   43.42 ,   44.08 ,        397 ,      7
18/05/18 ,   44.08 ,   44.43 ,   45.11 ,   44.08 ,   44.08 ,        106 ,      6
17/05/18 ,   44.08 ,   44.57 ,   45.17 ,   44.08 ,   45.17 ,        192 ,      4
15/05/18 ,   43.40 ,   42.85 ,   43.42 ,   42.78 ,   43.42 ,        833 ,     14
14/05/18 ,   43.42 ,   43.42 ,   43.42 ,   43.42 ,   43.42 ,         17 ,      1
11/05/18 ,   43.99 ,   44.16 ,   44.53 ,   43.99 ,   44.53 ,         42 ,      4
10/05/18 ,   44.57 ,   43.49 ,   44.57 ,   43.32 ,   43.32 ,         19 ,      3
09/05/18 ,   43.01 ,   43.47 ,   43.99 ,   43.01 ,   43.78 ,        880 ,     28
08/05/18 ,   43.32 ,   43.56 ,   43.99 ,   43.32 ,   43.99 ,        111 ,      9
07/05/18 ,   43.39 ,   43.89 ,   45.82 ,   43.38 ,   43.99 ,        143 ,     13
04/05/18 ,   43.41 ,   43.42 ,   43.65 ,   43.41 ,   43.65 ,         39 ,      2
03/05/18 ,   43.05 ,   43.37 ,   43.41 ,   43.05 ,   43.41 ,         95 ,      6
02/05/18 ,   43.02 ,   42.76 ,   43.02 ,   42.73 ,   42.73 ,         71 ,      5
23/04/18 ,   44.00 ,   45.31 ,   45.90 ,   44.00 ,   45.90 ,        345 ,     13
20/04/18 ,   47.38 ,   47.34 ,   47.38 ,   46.41 ,   46.41 ,         46 ,      5
24/08/17 ,   45.12 ,   45.12 ,   45.12 ,   45.12 ,   45.12 ,        162 ,      3
23/08/17 ,   44.28 ,   44.14 ,   44.28 ,   43.97 ,   44.28 ,        767 ,      6
21/08/17 ,   44.53 ,   44.53 ,   44.53 ,   44.53 ,   44.53 ,        162 ,      1
17/08/17 ,   44.53 ,   44.53 ,   44.53 ,   44.52 ,   44.52 ,        706 ,      7
16/08/17 ,   44.52 ,   44.00 ,   44.52 ,   43.97 ,   43.98 ,        243 ,      5
15/08/17 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,   44.52 ,         23 ,      2
14/08/17 ,   44.53 ,   43.16 ,   44.53 ,   42.78 ,   42.78 ,        650 ,     12
11/08/17 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,          6 ,      1
10/08/17 ,   44.44 ,   44.44 ,   44.44 ,   44.43 ,   44.43 ,        179 ,      5
09/08/17 ,   44.44 ,   44.44 ,   44.44 ,   44.44 ,   44.44 ,          1 ,      1
04/08/17 ,   43.01 ,   43.01 ,   43.01 ,   43.00 ,   43.00 ,          3 ,      2
02/08/17 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,   43.26 ,       3340 ,      3
01/08/17 ,   42.12 ,   42.88 ,   43.91 ,   42.12 ,   43.89 ,         85 ,      5
31/07/17 ,   44.44 ,   44.44 ,   44.44 ,   44.44 ,   44.44 ,          1 ,      1
27/07/17 ,   43.91 ,   43.91 ,   43.91 ,   43.91 ,   43.91 ,        126 ,      1
26/07/17 ,   44.34 ,   44.10 ,   44.34 ,   43.58 ,   43.89 ,        155 ,      6
21/07/17 ,   42.73 ,   42.73 ,   42.77 ,   42.73 ,   42.77 ,        575 ,      7
18/07/17 ,   43.91 ,   43.15 ,   43.91 ,   42.73 ,   42.73 ,       1329 ,      8
17/07/17 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,   42.73 ,         92 ,      2
13/07/17 ,   42.76 ,   43.17 ,   44.13 ,   42.70 ,   44.13 ,       2740 ,     39
11/07/17 ,   44.13 ,   44.27 ,   44.36 ,   44.13 ,   44.36 ,         41 ,      6
10/07/17 ,   43.84 ,   43.97 ,   44.02 ,   43.84 ,   44.02 ,        653 ,      9
07/07/17 ,   44.01 ,   43.95 ,   44.01 ,   43.91 ,   43.96 ,        569 ,     11
06/07/17 ,   46.68 ,   43.88 ,   46.68 ,   43.84 ,   43.85 ,       1087 ,     16
05/07/17 ,   44.38 ,   44.38 ,   44.39 ,   44.36 ,   44.36 ,       1650 ,     17
04/07/17 ,   43.84 ,   43.82 ,   43.84 ,   43.51 ,   43.84 ,       3428 ,     18
26/06/17 ,   46.74 ,   43.98 ,   46.74 ,   43.84 ,   44.38 ,        203 ,      5
23/06/17 ,   43.84 ,   43.85 ,   43.85 ,   43.84 ,   43.84 ,        198 ,      4
22/06/17 ,   43.85 ,   43.86 ,   43.91 ,   43.85 ,   43.91 ,         61 ,      3
21/06/17 ,   43.88 ,   44.07 ,   47.33 ,   43.84 ,   43.84 ,        268 ,     15
20/06/17 ,   47.90 ,   48.31 ,   48.53 ,   47.90 ,   48.53 ,         56 ,      6
19/06/17 ,   49.06 ,   49.99 ,   50.23 ,   49.06 ,   50.23 ,         22 ,      2
16/06/17 ,   51.31 ,   51.31 ,   51.31 ,   51.31 ,   51.31 ,          3 ,      1
14/06/17 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,   51.97 ,        119 ,      1
01/06/17 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,         25 ,      2
31/05/17 ,   47.70 ,   46.68 ,   47.70 ,   46.65 ,   46.65 ,        111 ,      4
30/05/17 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,   43.18 ,        627 ,      8
25/05/17 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,        416 ,      9
22/05/17 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,        308 ,      1
19/05/17 ,   43.76 ,   41.96 ,   43.76 ,   40.83 ,   41.45 ,         90 ,     14
18/05/17 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,   43.77 ,        491 ,      4
16/05/17 ,   44.78 ,   44.78 ,   44.78 ,   44.78 ,   44.78 ,        143 ,      1
15/05/17 ,   45.51 ,   43.18 ,   45.51 ,   43.18 ,   43.18 ,        486 ,      9
12/05/17 ,   43.24 ,   43.19 ,   43.24 ,   43.18 ,   43.18 ,        161 ,      6
11/05/17 ,   44.82 ,   44.82 ,   44.82 ,   44.82 ,   44.82 ,        876 ,      9
10/05/17 ,   44.82 ,   45.33 ,   46.01 ,   44.82 ,   45.41 ,       1600 ,     19
09/05/17 ,   46.62 ,   46.24 ,   46.62 ,   46.01 ,   46.01 ,        238 ,      5
08/05/17 ,   45.41 ,   45.74 ,   46.01 ,   45.41 ,   46.01 ,        223 ,      4
04/05/17 ,   45.42 ,   44.36 ,   45.42 ,   43.68 ,   43.68 ,         79 ,      5
28/04/17 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,          1 ,      1
25/04/17 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,       2069 ,      4
24/04/17 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,   46.62 ,       2424 ,     26
17/04/17 ,   46.62 ,   46.90 ,   47.70 ,   46.62 ,   46.62 ,        585 ,     10
12/04/17 ,   48.22 ,   48.46 ,   49.33 ,   48.22 ,   49.33 ,          8 ,      4
11/04/17 ,   49.33 ,   47.25 ,   49.33 ,   46.51 ,   46.60 ,        197 ,      6
07/04/17 ,   46.57 ,   46.57 ,   46.57 ,   46.57 ,   46.57 ,         34 ,      3
06/04/17 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,   49.33 ,         68 ,      2
03/04/17 ,   49.37 ,   46.24 ,   49.37 ,   45.89 ,   45.89 ,         17 ,      3
31/03/17 ,   47.62 ,   47.62 ,   47.62 ,   47.62 ,   47.62 ,        518 ,      5
21/03/17 ,   48.22 ,   48.46 ,   49.37 ,   48.22 ,   49.37 ,        139 ,      4
16/03/17 ,   49.37 ,   49.37 ,   49.37 ,   49.37 ,   49.37 ,        382 ,      3
14/03/17 ,   49.37 ,   49.42 ,   51.42 ,   49.37 ,   51.42 ,         61 ,      2
13/03/17 ,   51.22 ,   51.22 ,   51.22 ,   51.22 ,   51.22 ,         13 ,      1
10/03/17 ,   50.97 ,   51.38 ,   51.47 ,   50.97 ,   51.47 ,         20 ,      2
09/03/17 ,   51.48 ,   51.48 ,   51.48 ,   51.48 ,   51.48 ,          8 ,      1
06/03/17 ,   52.12 ,   52.12 ,   52.12 ,   52.12 ,   52.12 ,          8 ,      1
03/03/17 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,          8 ,      1
02/03/17 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,         32 ,      3
01/03/17 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,         34 ,      2
24/02/17 ,   48.91 ,   48.91 ,   48.91 ,   48.91 ,   48.91 ,        172 ,      1
23/02/17 ,   49.12 ,   49.12 ,   49.20 ,   49.12 ,   49.20 ,         25 ,      5
20/02/17 ,   45.72 ,   49.20 ,   51.48 ,   45.72 ,   49.20 ,        191 ,      5
17/02/17 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,   49.20 ,       1312 ,      8
16/02/17 ,   48.65 ,   48.64 ,   48.65 ,   46.93 ,   48.53 ,        408 ,     12
15/02/17 ,   48.54 ,   48.54 ,   48.54 ,   48.54 ,   48.54 ,         25 ,      1
14/02/17 ,   48.65 ,   48.37 ,   48.65 ,   46.78 ,   46.78 ,         12 ,      2
13/02/17 ,   46.24 ,   45.69 ,   46.24 ,   45.30 ,   45.30 ,        501 ,      6
10/02/17 ,   45.30 ,   44.24 ,   45.67 ,   44.13 ,   45.67 ,        920 ,      7
09/02/17 ,   44.69 ,   44.69 ,   44.69 ,   44.66 ,   44.66 ,       1023 ,      3
08/02/17 ,   44.24 ,   43.98 ,   44.24 ,   43.84 ,   43.84 ,        306 ,      5
07/02/17 ,   43.85 ,   43.24 ,   43.85 ,   43.21 ,   43.21 ,        426 ,      6
06/02/17 ,   42.78 ,   43.15 ,   43.48 ,   42.77 ,   43.48 ,        579 ,      6
03/02/17 ,   43.51 ,   43.51 ,   43.51 ,   43.51 ,   43.51 ,        208 ,      3
02/02/17 ,   43.22 ,   43.12 ,   43.85 ,   42.96 ,   43.85 ,         79 ,      3
01/02/17 ,   42.95 ,   42.96 ,   43.84 ,   42.95 ,   43.84 ,       1214 ,     14
31/01/17 ,   43.85 ,   43.79 ,   43.85 ,   43.78 ,   43.78 ,        157 ,      2
30/01/17 ,   43.22 ,   43.11 ,   43.22 ,   42.95 ,   43.21 ,        400 ,      4
27/01/17 ,   42.95 ,   42.85 ,   43.22 ,   42.79 ,   42.80 ,        398 ,      7
26/01/17 ,   42.95 ,   42.95 ,   42.95 ,   42.95 ,   42.95 ,        867 ,      2
24/01/17 ,   42.95 ,   43.18 ,   43.59 ,   42.95 ,   43.59 ,        312 ,      5
20/01/17 ,   43.59 ,   43.47 ,   43.59 ,   43.22 ,   43.22 ,        522 ,      6
19/01/17 ,   42.73 ,   43.18 ,   43.59 ,   42.73 ,   43.59 ,        294 ,      3
18/01/17 ,   43.22 ,   43.22 ,   43.22 ,   43.22 ,   43.22 ,        213 ,      2
17/01/17 ,   43.22 ,   43.22 ,   43.22 ,   43.21 ,   43.21 ,        825 ,      5
16/01/17 ,   42.40 ,   41.98 ,   42.63 ,   41.40 ,   41.40 ,       1149 ,     10
13/01/17 ,   43.06 ,   43.06 ,   43.06 ,   43.06 ,   43.06 ,        179 ,      6
12/01/17 ,   43.04 ,   43.07 ,   43.07 ,   43.04 ,   43.07 ,         31 ,      4
11/01/17 ,   43.06 ,   43.06 ,   43.07 ,   42.37 ,   43.06 ,       1016 ,      7
10/01/17 ,   43.06 ,   43.05 ,   43.06 ,   41.93 ,   43.05 ,        926 ,      6
09/01/17 ,   43.06 ,   43.06 ,   43.06 ,   43.05 ,   43.05 ,         34 ,      2
06/01/17 ,   43.06 ,   43.06 ,   43.06 ,   43.05 ,   43.05 ,         34 ,      2
05/01/17 ,   43.06 ,   43.02 ,   43.06 ,   42.55 ,   42.55 ,        520 ,      4
04/01/17 ,   42.47 ,   42.68 ,   43.06 ,   42.47 ,   43.06 ,         74 ,      4
02/01/17 ,   43.59 ,   43.64 ,   43.65 ,   43.59 ,   43.64 ,        351 ,      6
29/12/16 ,   43.07 ,   43.22 ,   43.64 ,   43.07 ,   43.64 ,        508 ,      5
26/12/16 ,   43.64 ,   43.64 ,   43.64 ,   43.63 ,   43.63 ,         87 ,      2
23/12/16 ,   43.65 ,   42.84 ,   43.65 ,   42.78 ,   42.78 ,         19 ,      2
22/12/16 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,        233 ,      3
21/12/16 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,        174 ,      1
20/12/16 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,   43.65 ,        464 ,      3
15/12/16 ,   43.65 ,   43.62 ,   43.65 ,   43.58 ,   43.58 ,        957 ,     10
14/12/16 ,   43.07 ,   43.07 ,   43.07 ,   43.07 ,   43.07 ,         17 ,      1
13/12/16 ,   40.66 ,   42.64 ,   42.85 ,   40.35 ,   42.85 ,       1105 ,     15
12/12/16 ,   42.35 ,   42.48 ,   42.67 ,   42.35 ,   42.67 ,        560 ,      2
09/12/16 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,   42.85 ,         43 ,      2
08/12/16 ,   42.85 ,   42.85 ,   42.85 ,   42.78 ,   42.78 ,        860 ,      8
07/12/16 ,   42.35 ,   42.35 ,   42.35 ,   42.35 ,   42.35 ,        349 ,      1
06/12/16 ,   40.61 ,   40.35 ,   40.61 ,   40.16 ,   40.16 ,          3 ,      2
02/12/16 ,   40.08 ,   40.07 ,   40.09 ,   40.04 ,   40.04 ,        234 ,      4
30/11/16 ,   40.06 ,   40.05 ,   42.35 ,   40.04 ,   40.05 ,       1667 ,     17
28/11/16 ,   42.83 ,   41.99 ,   42.85 ,   41.73 ,   42.85 ,       2577 ,     11
25/11/16 ,   43.46 ,   43.09 ,   43.46 ,   42.67 ,   42.67 ,       1757 ,     20
24/11/16 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,       1932 ,     51
23/11/16 ,   42.35 ,   42.35 ,   42.35 ,   42.35 ,   42.35 ,         12 ,      1
16/11/16 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,        174 ,      3
14/11/16 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,   42.67 ,         95 ,      3
10/11/16 ,   41.93 ,   41.93 ,   41.93 ,   41.93 ,   41.93 ,        350 ,      2
09/11/16 ,   42.22 ,   42.22 ,   42.22 ,   42.22 ,   42.22 ,         87 ,      4
08/11/16 ,   42.55 ,   42.62 ,   42.79 ,   42.55 ,   42.79 ,         10 ,      3
31/10/16 ,   41.37 ,   41.57 ,   42.79 ,   41.37 ,   41.66 ,        161 ,      6
26/10/16 ,   43.97 ,   43.60 ,   43.97 ,   43.58 ,   43.58 ,       1367 ,     12
24/10/16 ,   43.65 ,   43.66 ,   43.97 ,   40.55 ,   43.97 ,        953 ,      9
21/10/16 ,   39.94 ,   40.07 ,   43.97 ,   39.94 ,   43.97 ,        522 ,      6
19/10/16 ,   44.21 ,   44.13 ,   44.21 ,   43.97 ,   43.97 ,        527 ,      6
18/10/16 ,   44.23 ,   44.24 ,   45.65 ,   39.94 ,   39.94 ,        423 ,      8
17/10/16 ,   39.94 ,   39.94 ,   39.94 ,   39.94 ,   39.94 ,         38 ,      1
14/10/16 ,   39.94 ,   39.96 ,   40.21 ,   39.94 ,   40.21 ,        194 ,      5
13/10/16 ,   40.13 ,   39.57 ,   40.13 ,   39.31 ,   39.43 ,       1890 ,     12
11/10/16 ,   39.30 ,   38.79 ,   39.37 ,   38.68 ,   38.68 ,        723 ,      7
07/10/16 ,   38.40 ,   38.74 ,   39.42 ,   38.40 ,   38.40 ,        261 ,      4
06/10/16 ,   39.30 ,   39.02 ,   39.30 ,   38.67 ,   38.67 ,        653 ,     11
05/10/16 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,        351 ,      1
04/10/16 ,   38.14 ,   38.12 ,   38.14 ,   37.92 ,   37.92 ,        393 ,      6
30/09/16 ,   37.59 ,   37.59 ,   37.59 ,   37.59 ,   37.59 ,         17 ,      1
29/09/16 ,   37.59 ,   37.59 ,   37.59 ,   37.59 ,   37.59 ,          5 ,      1
28/09/16 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,   38.14 ,          5 ,      3
27/09/16 ,   37.05 ,   36.85 ,   37.05 ,   36.75 ,   36.75 ,         22 ,      5
23/09/16 ,   39.43 ,   38.65 ,   39.43 ,   36.18 ,   36.18 ,        348 ,     12
22/09/16 ,   36.47 ,   36.50 ,   36.98 ,   36.47 ,   36.98 ,       2262 ,     19
16/09/16 ,   36.12 ,   36.16 ,   36.74 ,   36.12 ,   36.74 ,        506 ,      4
14/09/16 ,   36.59 ,   36.98 ,   36.98 ,   36.59 ,   36.98 ,        379 ,      4
13/09/16 ,   36.13 ,   36.13 ,   36.13 ,   36.13 ,   36.13 ,        352 ,      1
12/09/16 ,   36.98 ,   36.49 ,   37.43 ,   36.22 ,   36.92 ,       1379 ,     16
09/09/16 ,   37.35 ,   37.35 ,   37.43 ,   37.35 ,   37.43 ,        546 ,      2
08/09/16 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,   37.46 ,        458 ,      2
06/09/16 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,   36.79 ,        137 ,      2
05/09/16 ,   36.92 ,   37.03 ,   37.17 ,   36.92 ,   37.17 ,         61 ,      2
02/09/16 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,   38.07 ,        123 ,      1
29/08/16 ,   36.92 ,   37.01 ,   37.17 ,   36.92 ,   37.17 ,        276 ,      5
26/08/16 ,   37.46 ,   37.45 ,   37.46 ,   37.17 ,   37.46 ,        436 ,      7
25/08/16 ,   37.46 ,   37.47 ,   37.47 ,   37.46 ,   37.47 ,        394 ,      3
24/08/16 ,   37.47 ,   38.07 ,   38.57 ,   37.47 ,   38.57 ,        629 ,      9
23/08/16 ,   38.58 ,   38.58 ,   38.58 ,   38.57 ,   38.57 ,        149 ,      3
19/08/16 ,   39.45 ,   39.45 ,   39.76 ,   39.21 ,   39.76 ,        128 ,      3
18/08/16 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,   39.45 ,         26 ,      1
16/08/16 ,   39.76 ,   39.76 ,   39.76 ,   39.68 ,   39.76 ,       1313 ,     12
15/08/16 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,   39.76 ,       1323 ,     11
11/08/16 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,          1 ,      1
10/08/16 ,   37.76 ,   37.94 ,   37.99 ,   37.76 ,   37.99 ,         33 ,      2
09/08/16 ,   37.99 ,   37.99 ,   38.04 ,   37.96 ,   37.99 ,        534 ,      7
08/08/16 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,        643 ,     10
05/08/16 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,         22 ,      1
04/08/16 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,         35 ,      1
03/08/16 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,         77 ,      2
02/08/16 ,   38.49 ,   38.29 ,   38.49 ,   37.37 ,   37.37 ,        275 ,      8
01/08/16 ,   39.65 ,   39.65 ,   39.65 ,   39.65 ,   39.65 ,         17 ,      1
28/07/16 ,   39.12 ,   38.36 ,   39.12 ,   36.70 ,   36.70 ,        324 ,      6
27/07/16 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,         29 ,      1
26/07/16 ,   36.85 ,   36.89 ,   37.37 ,   36.85 ,   37.37 ,       2264 ,     27
25/07/16 ,   37.10 ,   37.36 ,   37.37 ,   37.10 ,   37.37 ,         28 ,      2
22/07/16 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,         26 ,      1
21/07/16 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,   37.37 ,         26 ,      1
20/07/16 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,          1 ,      1
19/07/16 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,        229 ,      3
18/07/16 ,   36.89 ,   37.15 ,   37.38 ,   36.89 ,   37.06 ,        443 ,     11
15/07/16 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,   38.49 ,          1 ,      1
14/07/16 ,   37.98 ,   37.98 ,   37.98 ,   37.98 ,   37.98 ,          1 ,      1
13/07/16 ,   36.88 ,   36.74 ,   38.00 ,   36.14 ,   36.15 ,        565 ,      8
12/07/16 ,   36.15 ,   36.16 ,   36.16 ,   36.15 ,   36.16 ,         10 ,      2
11/07/16 ,   37.26 ,   36.59 ,   37.26 ,   36.15 ,   36.15 ,        159 ,      3
07/07/16 ,   36.55 ,   36.16 ,   37.61 ,   36.14 ,   37.61 ,       2350 ,      8
06/07/16 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,   37.68 ,         79 ,      1
05/07/16 ,   37.92 ,   36.59 ,   37.92 ,   36.54 ,   36.77 ,         98 ,      3
04/07/16 ,   37.45 ,   36.60 ,   37.45 ,   36.54 ,   36.73 ,        637 ,      5
01/07/16 ,   36.73 ,   36.62 ,   36.73 ,   36.49 ,   36.49 ,        371 ,      4
28/06/16 ,   37.26 ,   36.94 ,   37.27 ,   36.60 ,   36.60 ,        369 ,      5
24/06/16 ,   37.01 ,   37.01 ,   37.01 ,   37.01 ,   37.01 ,         12 ,      1
21/06/16 ,   36.83 ,   36.79 ,   36.83 ,   36.77 ,   36.77 ,        277 ,      5
20/06/16 ,   36.66 ,   36.65 ,   36.66 ,   36.49 ,   36.49 ,         21 ,      4
17/06/16 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,   36.77 ,        176 ,      2
15/06/16 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,   36.73 ,         61 ,      1
14/06/16 ,   36.44 ,   36.47 ,   36.49 ,   36.44 ,   36.49 ,        273 ,     10
13/06/16 ,   36.41 ,   37.97 ,   38.80 ,   36.41 ,   37.82 ,       5130 ,     19
08/06/16 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,          5 ,      1
31/05/16 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,          1 ,      1
30/05/16 ,   36.10 ,   36.56 ,   37.16 ,   36.10 ,   36.10 ,        178 ,      6
27/05/16 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       1771 ,      2
25/05/16 ,   36.10 ,   36.11 ,   36.11 ,   36.10 ,   36.11 ,        195 ,      4
24/05/16 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,        887 ,      8
20/05/16 ,   36.09 ,   36.09 ,   36.41 ,   36.09 ,   36.41 ,        108 ,      2
18/05/16 ,   36.68 ,   36.42 ,   36.68 ,   35.15 ,   35.15 ,        752 ,      9
17/05/16 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,        141 ,      1
16/05/16 ,   36.09 ,   36.09 ,   36.68 ,   36.09 ,   36.68 ,        239 ,      9
13/05/16 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,         88 ,      1
12/05/16 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        177 ,      2
11/05/16 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,   36.60 ,        177 ,      1
10/05/16 ,   35.99 ,   36.09 ,   36.60 ,   35.99 ,   36.60 ,        640 ,      8
09/05/16 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,         53 ,      1
06/05/16 ,   35.99 ,   35.99 ,   36.04 ,   35.99 ,   36.01 ,       1067 ,     14
05/05/16 ,   35.99 ,   35.99 ,   36.00 ,   35.99 ,   36.00 ,        711 ,      5
04/05/16 ,   35.99 ,   36.97 ,   37.97 ,   35.99 ,   37.97 ,         99 ,      4
28/04/16 ,   38.04 ,   38.04 ,   38.04 ,   38.04 ,   38.04 ,          1 ,      1
27/04/16 ,   36.60 ,   36.49 ,   37.10 ,   36.47 ,   36.47 ,        191 ,      5
22/04/16 ,   38.74 ,   35.96 ,   38.74 ,   35.96 ,   36.04 ,       2671 ,      4
20/04/16 ,   35.96 ,   35.56 ,   35.96 ,   35.52 ,   35.53 ,       6037 ,     55
19/04/16 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,   35.52 ,          8 ,      1
18/04/16 ,   35.45 ,   35.45 ,   35.46 ,   35.45 ,   35.45 ,        819 ,      5
15/04/16 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,         40 ,      1
13/04/16 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,        115 ,      1
11/04/16 ,   36.49 ,   36.49 ,   36.49 ,   36.48 ,   36.48 ,         96 ,      2
08/04/16 ,   35.62 ,   35.62 ,   35.62 ,   35.09 ,   35.09 ,        424 ,      5
06/04/16 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,       1246 ,      9
04/04/16 ,   34.66 ,   34.69 ,   34.73 ,   34.66 ,   34.73 ,         15 ,      3
01/04/16 ,   35.62 ,   35.58 ,   35.62 ,   35.34 ,   35.34 ,        219 ,      3
31/03/16 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,         89 ,      1
30/03/16 ,   35.72 ,   35.53 ,   35.72 ,   35.34 ,   35.62 ,        705 ,      8
24/03/16 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,   34.80 ,        370 ,      2
23/03/16 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        795 ,      3
22/03/16 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        534 ,      1
21/03/16 ,   35.34 ,   35.34 ,   35.41 ,   35.34 ,   35.41 ,       2171 ,      6
17/03/16 ,   35.40 ,   35.35 ,   35.40 ,   35.34 ,   35.40 ,        199 ,      5
15/03/16 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        299 ,      4
11/03/16 ,   35.25 ,   35.26 ,   35.30 ,   35.25 ,   35.25 ,        430 ,      4
10/03/16 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,   34.84 ,          1 ,      1
09/03/16 ,   34.84 ,   34.84 ,   34.84 ,   34.82 ,   34.82 ,        178 ,      2
08/03/16 ,   34.73 ,   34.85 ,   35.25 ,   34.73 ,   35.25 ,       1275 ,     15
04/03/16 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,         74 ,      1
03/03/16 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,        714 ,      1
29/02/16 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,        821 ,     10
26/02/16 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,          5 ,      1
24/02/16 ,   34.73 ,   34.73 ,   35.68 ,   34.73 ,   34.73 ,       1879 ,     24
23/02/16 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,   34.72 ,       2089 ,      1
19/02/16 ,   34.73 ,   34.74 ,   34.76 ,   34.73 ,   34.76 ,         33 ,      3
15/02/16 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,   33.56 ,        116 ,      3
10/02/16 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,        397 ,      1
04/02/16 ,   34.71 ,   34.72 ,   34.72 ,   34.71 ,   34.72 ,          7 ,      2
03/02/16 ,   36.11 ,   34.75 ,   36.11 ,   34.63 ,   34.63 ,        370 ,      2
02/02/16 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,         59 ,      2
01/02/16 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,         21 ,      6
28/01/16 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,        186 ,      2
27/01/16 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,         19 ,      1
26/01/16 ,   34.63 ,   34.64 ,   35.17 ,   34.63 ,   35.17 ,        984 ,     14
21/01/16 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,   36.18 ,         12 ,      1
20/01/16 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,          5 ,      1
19/01/16 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,   34.63 ,         35 ,      1
18/01/16 ,   34.66 ,   34.79 ,   35.68 ,   34.66 ,   35.68 ,        164 ,      5
15/01/16 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,        242 ,      3
14/01/16 ,   35.68 ,   34.85 ,   35.68 ,   34.63 ,   34.63 ,       1371 ,      5
12/01/16 ,   34.50 ,   34.50 ,   34.50 ,   34.50 ,   34.50 ,         78 ,      2
08/01/16 ,   34.50 ,   34.50 ,   34.50 ,   34.50 ,   34.50 ,       2068 ,      3
07/01/16 ,   34.50 ,   34.51 ,   34.54 ,   34.50 ,   34.54 ,       2192 ,      7
28/12/15 ,   35.17 ,   35.09 ,   36.09 ,   35.08 ,   35.09 ,       6550 ,      7
23/12/15 ,   35.08 ,   35.08 ,   35.08 ,   35.04 ,   35.04 ,      31640 ,      9
22/12/15 ,   34.50 ,   34.50 ,   34.50 ,   34.49 ,   34.49 ,         62 ,      3
18/12/15 ,   33.38 ,   33.38 ,   33.49 ,   33.38 ,   33.49 ,         57 ,      4
17/12/15 ,   33.49 ,   33.11 ,   33.49 ,   32.86 ,   32.86 ,        510 ,      6
16/12/15 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,   32.84 ,        138 ,      1
14/12/15 ,   34.50 ,   35.08 ,   35.08 ,   34.50 ,   35.08 ,     307401 ,      5
09/12/15 ,   34.42 ,   34.16 ,   34.42 ,   33.88 ,   33.88 ,         35 ,      2
08/12/15 ,   34.95 ,   34.95 ,   34.95 ,   34.50 ,   34.50 ,      36176 ,      4
07/12/15 ,   34.96 ,   34.95 ,   34.96 ,   33.29 ,   33.29 ,      20038 ,      9
04/12/15 ,   33.29 ,   33.29 ,   33.29 ,   33.29 ,   33.29 ,        340 ,      1
03/12/15 ,   33.29 ,   33.29 ,   33.29 ,   33.29 ,   33.29 ,        136 ,      1
02/12/15 ,   32.76 ,   32.76 ,   34.22 ,   32.76 ,   34.22 ,     573448 ,      5
01/12/15 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,   34.22 ,        194 ,      3
30/11/15 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,       1800 ,      5
27/11/15 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,          1 ,      1
24/11/15 ,   34.42 ,   34.49 ,   34.96 ,   34.42 ,   34.43 ,         82 ,      3
23/11/15 ,   34.42 ,   34.42 ,   34.96 ,   34.42 ,   34.43 ,        868 ,      8
19/11/15 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,   34.96 ,          3 ,      1
18/11/15 ,   34.42 ,   34.42 ,   34.95 ,   34.42 ,   34.42 ,       4416 ,      5
17/11/15 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,   33.97 ,         71 ,      1
16/11/15 ,   33.87 ,   33.88 ,   34.96 ,   33.87 ,   34.96 ,       1807 ,      2
12/11/15 ,   33.91 ,   33.88 ,   33.91 ,   33.54 ,   33.54 ,        319 ,      3
11/11/15 ,   35.00 ,   34.32 ,   35.00 ,   34.07 ,   34.07 ,       1865 ,      7
10/11/15 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,      16946 ,      5
09/11/15 ,   34.91 ,   35.18 ,   35.42 ,   34.91 ,   35.42 ,         72 ,      2
06/11/15 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,      20031 ,      3
04/11/15 ,   33.13 ,   32.80 ,   33.13 ,   32.68 ,   32.68 ,        954 ,      3
03/11/15 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,         27 ,      1
27/10/15 ,   32.21 ,   32.22 ,   32.23 ,   32.21 ,   32.23 ,        126 ,      3
20/10/15 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,   32.68 ,        299 ,      7
19/10/15 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,   33.79 ,         64 ,      1
15/10/15 ,   32.96 ,   32.41 ,   33.10 ,   32.16 ,   32.21 ,       1397 ,      8
14/10/15 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,         25 ,      2
06/10/15 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        153 ,      2
30/09/15 ,   33.74 ,   33.24 ,   33.74 ,   32.76 ,   33.23 ,       4283 ,      6
28/09/15 ,   33.74 ,   33.74 ,   33.74 ,   33.74 ,   33.74 ,          1 ,      1
24/09/15 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,        191 ,      3
23/09/15 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,   33.19 ,        162 ,      3
22/09/15 ,   33.19 ,   33.81 ,   34.85 ,   33.19 ,   34.34 ,       3531 ,      9
18/09/15 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,          8 ,      1
17/09/15 ,   34.01 ,   33.87 ,   34.01 ,   33.19 ,   33.19 ,         25 ,      4
16/09/15 ,   34.34 ,   34.37 ,   35.42 ,   34.25 ,   35.42 ,       6023 ,      7
15/09/15 ,   33.23 ,   33.30 ,   34.23 ,   33.23 ,   33.24 ,        247 ,      5
14/09/15 ,   33.24 ,   33.19 ,   33.24 ,   33.19 ,   33.19 ,        584 ,      4
10/09/15 ,   33.20 ,   33.20 ,   33.20 ,   33.19 ,   33.19 ,         18 ,      2
09/09/15 ,   34.24 ,   33.74 ,   34.39 ,   33.23 ,   34.39 ,        722 ,      6
03/09/15 ,   34.39 ,   34.42 ,   35.39 ,   34.39 ,   35.39 ,       1120 ,      9
02/09/15 ,   34.39 ,   34.57 ,   35.39 ,   34.39 ,   34.40 ,         93 ,      3
28/08/15 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,   34.39 ,         90 ,      1
27/08/15 ,   35.42 ,   35.02 ,   35.42 ,   34.96 ,   34.96 ,        941 ,      6
25/08/15 ,   35.02 ,   34.91 ,   35.02 ,   34.39 ,   34.39 ,        196 ,      7
21/08/15 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,        180 ,      1
20/08/15 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,   34.76 ,        104 ,      2
18/08/15 ,   34.76 ,   34.77 ,   34.79 ,   34.76 ,   34.77 ,       2088 ,      6
13/08/15 ,   34.81 ,   34.78 ,   34.81 ,   34.75 ,   34.75 ,        126 ,      2
12/08/15 ,   34.85 ,   34.84 ,   34.85 ,   34.66 ,   34.66 ,       1469 ,      4
11/08/15 ,   34.59 ,   34.52 ,   34.59 ,   34.51 ,   34.55 ,       1816 ,      5
10/08/15 ,   34.52 ,   34.49 ,   34.52 ,   34.49 ,   34.49 ,        309 ,      4
07/08/15 ,   34.46 ,   34.43 ,   34.46 ,   34.42 ,   34.46 ,       1421 ,      8
05/08/15 ,   34.40 ,   34.42 ,   34.42 ,   34.40 ,   34.42 ,       4116 ,     48
04/08/15 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,        759 ,      4
03/08/15 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,         36 ,      2
29/07/15 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,   34.43 ,         90 ,      1
28/07/15 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,   34.42 ,         90 ,      2
27/07/15 ,   34.39 ,   34.34 ,   34.39 ,   34.34 ,   34.34 ,         23 ,      3
24/07/15 ,   34.34 ,   34.36 ,   34.59 ,   34.34 ,   34.59 ,       2096 ,     12
23/07/15 ,   34.59 ,   34.63 ,   35.13 ,   34.59 ,   35.13 ,         43 ,      4
22/07/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,        289 ,      4
21/07/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,        220 ,      2
20/07/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,         14 ,      1
17/07/15 ,   34.59 ,   34.72 ,   34.85 ,   34.59 ,   34.85 ,        292 ,      3
16/07/15 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,        542 ,      2
15/07/15 ,   35.09 ,   35.07 ,   35.09 ,   34.41 ,   34.85 ,       1089 ,      3
14/07/15 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,        321 ,      1
13/07/15 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,         83 ,      1
07/07/15 ,   35.42 ,   34.73 ,   35.42 ,   34.59 ,   35.41 ,         84 ,      3
03/07/15 ,   35.42 ,   35.35 ,   35.42 ,   35.29 ,   35.42 ,        869 ,      9
02/07/15 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,   34.85 ,        674 ,      1
01/07/15 ,   33.86 ,   34.25 ,   34.34 ,   33.86 ,   34.34 ,        657 ,      7
30/06/15 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,       4211 ,     47
29/06/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,        202 ,      4
26/06/15 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,   33.96 ,         16 ,      1
25/06/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,         90 ,      1
23/06/15 ,   34.59 ,   34.14 ,   34.59 ,   33.96 ,   34.14 ,       1142 ,      5
22/06/15 ,   34.14 ,   33.74 ,   34.14 ,   33.48 ,   33.48 ,       1479 ,      9
19/06/15 ,   32.81 ,   33.16 ,   33.48 ,   32.81 ,   33.48 ,        813 ,      4
18/06/15 ,   33.48 ,   32.74 ,   33.48 ,   32.71 ,   32.71 ,        368 ,      2
17/06/15 ,   32.64 ,   32.64 ,   32.64 ,   32.40 ,   32.40 ,        724 ,      4
16/06/15 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,   32.40 ,          7 ,      1
15/06/15 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,   32.37 ,        171 ,      1
10/06/15 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,   32.09 ,        361 ,      1
09/06/15 ,   32.06 ,   32.06 ,   32.07 ,   32.06 ,   32.07 ,       1863 ,      3
05/06/15 ,   31.82 ,   31.82 ,   31.83 ,   31.82 ,   31.83 ,        258 ,      4
03/06/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,         18 ,      1
02/06/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,         17 ,      1
01/06/15 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,   31.82 ,        466 ,      7
28/05/15 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        332 ,      2
27/05/15 ,   32.06 ,   32.96 ,   33.18 ,   32.06 ,   33.18 ,       5321 ,     46
25/05/15 ,   32.40 ,   32.44 ,   32.47 ,   32.40 ,   32.40 ,       1020 ,      5
22/05/15 ,   32.40 ,   32.60 ,   32.94 ,   32.40 ,   32.94 ,        993 ,      6
20/05/15 ,   32.94 ,   33.22 ,   33.49 ,   32.94 ,   33.49 ,        524 ,      4
19/05/15 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,   33.49 ,        663 ,      6
18/05/15 ,   33.49 ,   33.74 ,   33.74 ,   33.49 ,   33.74 ,        547 ,      7
15/05/15 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,   33.53 ,         19 ,      2
14/05/15 ,   33.49 ,   33.50 ,   33.50 ,   33.49 ,   33.50 ,         10 ,      2
13/05/15 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,       1463 ,      9
12/05/15 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,   34.59 ,         59 ,      1
11/05/15 ,   34.59 ,   34.53 ,   34.59 ,   33.41 ,   34.34 ,       1550 ,     19
07/05/15 ,   33.18 ,   33.04 ,   33.18 ,   32.96 ,   32.96 ,        643 ,      5
06/05/15 ,   32.99 ,   33.00 ,   33.04 ,   32.99 ,   33.04 ,        542 ,      2
05/05/15 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,          5 ,      1
04/05/15 ,   33.18 ,   33.20 ,   33.23 ,   33.18 ,   33.23 ,        952 ,      4
29/04/15 ,   33.74 ,   33.24 ,   33.74 ,   33.18 ,   33.20 ,        913 ,     11
28/04/15 ,   33.23 ,   33.32 ,   33.38 ,   33.23 ,   33.38 ,         27 ,      3
24/04/15 ,   33.38 ,   33.32 ,   33.38 ,   33.18 ,   33.18 ,        180 ,      5
23/04/15 ,   33.18 ,   33.18 ,   33.23 ,   33.18 ,   33.23 ,         65 ,      2
22/04/15 ,   33.23 ,   33.15 ,   34.14 ,   32.65 ,   32.65 ,        979 ,     11
20/04/15 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,   34.24 ,         74 ,      2
15/04/15 ,   34.33 ,   34.13 ,   34.33 ,   33.74 ,   33.74 ,        339 ,      4
14/04/15 ,   34.34 ,   33.49 ,   34.34 ,   31.54 ,   31.54 ,       1581 ,     14
13/04/15 ,   31.98 ,   31.93 ,   32.67 ,   31.80 ,   31.80 ,        186 ,      6
08/04/15 ,   32.70 ,   32.70 ,   32.70 ,   32.69 ,   32.69 ,         87 ,      8
07/04/15 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,        544 ,      3
06/04/15 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,        121 ,      1
02/04/15 ,   31.94 ,   32.53 ,   32.53 ,   31.94 ,   32.22 ,       5233 ,      5
30/03/15 ,   31.40 ,   31.41 ,   31.41 ,   31.40 ,   31.41 ,        145 ,      3
26/03/15 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,        108 ,      2
25/03/15 ,   31.94 ,   31.77 ,   31.94 ,   31.40 ,   31.41 ,       3189 ,      4
23/03/15 ,   32.22 ,   31.81 ,   32.22 ,   31.18 ,   31.93 ,        825 ,      8
20/03/15 ,   31.50 ,   31.63 ,   32.53 ,   31.44 ,   32.53 ,        857 ,      7
19/03/15 ,   31.18 ,   31.18 ,   31.23 ,   31.18 ,   31.23 ,        453 ,      5
18/03/15 ,   31.40 ,   31.40 ,   31.40 ,   31.18 ,   31.40 ,       1419 ,      9
17/03/15 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,   31.44 ,        344 ,      2
12/03/15 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,         41 ,      1
11/03/15 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,        906 ,      1
10/03/15 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,        725 ,      1
06/03/15 ,   31.18 ,   32.50 ,   32.53 ,   31.18 ,   32.53 ,       1509 ,      5
04/03/15 ,   33.05 ,   33.06 ,   33.30 ,   33.04 ,   33.04 ,        580 ,      6
03/03/15 ,   33.30 ,   33.30 ,   33.30 ,   33.29 ,   33.29 ,         54 ,      2
02/03/15 ,   33.05 ,   33.02 ,   33.05 ,   31.94 ,   31.94 ,      84373 ,     12
27/02/15 ,   32.53 ,   32.26 ,   32.53 ,   31.94 ,   31.94 ,        117 ,      3
23/02/15 ,   31.18 ,   31.27 ,   31.94 ,   31.18 ,   31.23 ,        907 ,      8
19/02/15 ,   32.22 ,   32.30 ,   32.53 ,   32.22 ,   32.53 ,       2093 ,      6
18/02/15 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,       2577 ,      4
13/02/15 ,   32.53 ,   32.17 ,   32.53 ,   31.88 ,   31.88 ,       1279 ,      7
12/02/15 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,         25 ,      2
11/02/15 ,   30.61 ,   30.61 ,   30.66 ,   30.61 ,   30.61 ,       1789 ,      6
10/02/15 ,   30.97 ,   30.96 ,   30.97 ,   30.86 ,   30.86 ,        397 ,      2
06/02/15 ,   30.97 ,   31.25 ,   31.62 ,   30.97 ,   31.62 ,        657 ,      6
05/02/15 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,         14 ,      1
02/02/15 ,   30.61 ,   30.76 ,   30.86 ,   30.61 ,   30.86 ,         45 ,      2
30/01/15 ,   30.69 ,   30.73 ,   31.62 ,   30.61 ,   30.86 ,        876 ,      7
29/01/15 ,   30.65 ,   31.01 ,   31.62 ,   30.65 ,   30.86 ,        212 ,      5
28/01/15 ,   30.91 ,   30.98 ,   31.40 ,   30.91 ,   31.40 ,        194 ,      2
27/01/15 ,   31.40 ,   31.17 ,   31.40 ,   30.69 ,   30.69 ,        328 ,      4
26/01/15 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,   30.91 ,         76 ,      4
22/01/15 ,   30.63 ,   30.85 ,   30.86 ,   30.63 ,   30.66 ,       1003 ,      5
21/01/15 ,   30.61 ,   31.27 ,   31.66 ,   30.61 ,   31.66 ,       3773 ,      3
20/01/15 ,   31.66 ,   31.87 ,   31.88 ,   31.66 ,   31.88 ,        772 ,      2
19/01/15 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,       1941 ,      2
16/01/15 ,   31.88 ,   31.82 ,   31.88 ,   31.80 ,   31.80 ,        437 ,      5
15/01/15 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,         43 ,      2
14/01/15 ,   31.66 ,   31.66 ,   31.74 ,   31.66 ,   31.74 ,        871 ,      3
13/01/15 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,        181 ,      1
12/01/15 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,   31.80 ,       1349 ,      3
08/01/15 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,          5 ,      1
07/01/15 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,   31.73 ,        150 ,      4
06/01/15 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,   32.53 ,       2684 ,      3
05/01/15 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,        214 ,      2
02/01/15 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,         92 ,      2
30/12/14 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,        167 ,      1
29/12/14 ,   31.66 ,   31.75 ,   31.86 ,   31.66 ,   31.83 ,       1375 ,      8
26/12/14 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,   33.05 ,          8 ,      1
23/12/14 ,   31.80 ,   31.94 ,   32.22 ,   31.80 ,   31.80 ,        414 ,      6
22/12/14 ,   33.35 ,   32.04 ,   33.35 ,   31.98 ,   31.98 ,        188 ,      2
19/12/14 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,   31.94 ,        290 ,      3
18/12/14 ,   32.53 ,   32.21 ,   32.53 ,   31.73 ,   31.73 ,       3882 ,      3
17/12/14 ,   31.66 ,   33.12 ,   33.36 ,   31.66 ,   33.05 ,       3052 ,      8
16/12/14 ,   31.40 ,   31.40 ,   31.40 ,   31.18 ,   31.40 ,       1941 ,      5
15/12/14 ,   31.44 ,   31.43 ,   31.44 ,   31.40 ,   31.40 ,        321 ,      5
12/12/14 ,   31.12 ,   31.12 ,   31.15 ,   31.12 ,   31.15 ,        595 ,      3
11/12/14 ,   31.13 ,   31.21 ,   31.40 ,   31.13 ,   31.13 ,        308 ,      3
10/12/14 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,          8 ,      1
09/12/14 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,        181 ,      1
08/12/14 ,   31.94 ,   31.60 ,   31.94 ,   31.40 ,   31.40 ,        472 ,      3
05/12/14 ,   31.40 ,   31.28 ,   31.44 ,   31.12 ,   31.44 ,        344 ,      6
03/12/14 ,   31.41 ,   31.37 ,   32.03 ,   31.12 ,   31.66 ,       1283 ,     13
01/12/14 ,   33.05 ,   33.18 ,   33.38 ,   33.05 ,   33.05 ,        217 ,      3
28/11/14 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,         90 ,      4
27/11/14 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,   31.40 ,         36 ,      1
26/11/14 ,   31.40 ,   31.31 ,   31.40 ,   31.19 ,   31.19 ,         36 ,      2
25/11/14 ,   31.31 ,   31.35 ,   31.41 ,   31.31 ,   31.41 ,        190 ,      6
24/11/14 ,   32.90 ,   31.95 ,   32.90 ,   31.20 ,   31.20 ,        363 ,      5
18/11/14 ,   33.54 ,   32.91 ,   33.56 ,   32.40 ,   32.40 ,        961 ,      8
17/11/14 ,   31.66 ,   31.22 ,   31.66 ,   31.11 ,   31.40 ,       4980 ,     10
14/11/14 ,   31.94 ,   31.55 ,   31.94 ,   31.12 ,   31.12 ,       3852 ,     13
13/11/14 ,   30.21 ,   30.24 ,   30.69 ,   30.18 ,   30.69 ,       9228 ,     15
12/11/14 ,   30.69 ,   30.73 ,   30.76 ,   30.69 ,   30.75 ,       1747 ,      6
11/11/14 ,   30.75 ,   30.79 ,   30.93 ,   30.75 ,   30.83 ,       4240 ,      9
10/11/14 ,   30.93 ,   31.13 ,   31.20 ,   30.93 ,   31.20 ,        604 ,      4
07/11/14 ,   30.83 ,   30.91 ,   30.93 ,   30.83 ,   30.93 ,       5718 ,      3
06/11/14 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,   31.09 ,       3773 ,      3
05/11/14 ,   31.09 ,   31.25 ,   31.73 ,   31.09 ,   31.73 ,        699 ,      5
04/11/14 ,   31.20 ,   31.29 ,   31.67 ,   31.20 ,   31.67 ,        659 ,      4
03/11/14 ,   31.67 ,   31.67 ,   31.67 ,   31.67 ,   31.67 ,         19 ,      1
31/10/14 ,   31.95 ,   31.82 ,   31.95 ,   31.65 ,   31.65 ,         57 ,      2
29/10/14 ,   31.20 ,   31.40 ,   31.50 ,   31.20 ,   31.33 ,       2121 ,      5
28/10/14 ,   31.33 ,   31.43 ,   31.46 ,   31.33 ,   31.46 ,       1316 ,      8
24/10/14 ,   31.96 ,   31.95 ,   31.96 ,   31.46 ,   31.46 ,        371 ,      4
23/10/14 ,   31.73 ,   31.67 ,   31.73 ,   31.46 ,   31.46 ,         36 ,      2
22/10/14 ,   31.33 ,   31.33 ,   31.33 ,   31.33 ,   31.33 ,          9 ,      1
21/10/14 ,   31.96 ,   31.46 ,   31.96 ,   31.33 ,   31.95 ,       4717 ,     11
20/10/14 ,   31.96 ,   31.95 ,   31.96 ,   31.95 ,   31.95 ,        190 ,      2
17/10/14 ,   31.96 ,   31.97 ,   32.06 ,   31.96 ,   31.96 ,        406 ,      7
16/10/14 ,   31.96 ,   31.82 ,   32.02 ,   31.80 ,   31.80 ,         36 ,      4
15/10/14 ,   31.80 ,   31.88 ,   31.96 ,   31.80 ,   31.96 ,         76 ,      3
14/10/14 ,   31.80 ,   31.71 ,   31.80 ,   31.46 ,   31.46 ,        333 ,      5
13/10/14 ,   31.45 ,   31.44 ,   31.58 ,   31.35 ,   31.58 ,        160 ,      4
10/10/14 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,   31.66 ,         19 ,      1
09/10/14 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       4013 ,      4
08/10/14 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,        627 ,      1
07/10/14 ,   31.45 ,   31.45 ,   31.45 ,   31.39 ,   31.45 ,        894 ,      8
06/10/14 ,   31.45 ,   31.47 ,   31.50 ,   31.45 ,   31.50 ,        617 ,      4
03/10/14 ,   31.50 ,   31.54 ,   31.66 ,   31.50 ,   31.66 ,         57 ,      3
02/10/14 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       1526 ,      9
01/10/14 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,       1186 ,      4
30/09/14 ,   31.45 ,   31.49 ,   31.50 ,   31.45 ,   31.45 ,       1500 ,      9
29/09/14 ,   31.45 ,   31.46 ,   31.96 ,   31.45 ,   31.45 ,       1443 ,     13
26/09/14 ,   31.45 ,   31.46 ,   31.82 ,   31.45 ,   31.82 ,       1636 ,     11
25/09/14 ,   31.45 ,   31.43 ,   31.45 ,   31.21 ,   31.26 ,        413 ,      4
24/09/14 ,   31.82 ,   31.82 ,   31.82 ,   31.80 ,   31.82 ,        856 ,      7
23/09/14 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,   31.45 ,       2670 ,      6
22/09/14 ,   31.82 ,   31.50 ,   31.82 ,   30.80 ,   31.44 ,        518 ,      7
19/09/14 ,   31.45 ,   30.94 ,   31.45 ,   30.61 ,   31.09 ,       4047 ,     14
18/09/14 ,   31.09 ,   31.08 ,   31.10 ,   30.94 ,   31.10 ,        377 ,      4
17/09/14 ,   31.33 ,   31.32 ,   31.34 ,   31.29 ,   31.30 ,        461 ,      6
16/09/14 ,   31.62 ,   31.23 ,   31.78 ,   30.53 ,   30.53 ,        171 ,      6
15/09/14 ,   31.78 ,   31.51 ,   31.78 ,   31.45 ,   31.47 ,       3002 ,     27
12/09/14 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,       2375 ,     19
11/09/14 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,          5 ,      1
10/09/14 ,   32.54 ,   32.55 ,   32.60 ,   32.54 ,   32.60 ,        594 ,      8
09/09/14 ,   32.54 ,   32.55 ,   32.60 ,   32.54 ,   32.60 ,        948 ,      5
08/09/14 ,   32.54 ,   32.54 ,   32.54 ,   32.02 ,   32.54 ,        392 ,      9
05/09/14 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,   32.54 ,          7 ,      1
04/09/14 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,   31.62 ,        764 ,      5
03/09/14 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,        311 ,      5
02/09/14 ,   31.96 ,   31.63 ,   31.96 ,   31.51 ,   31.96 ,        547 ,      9
01/09/14 ,   31.96 ,   31.86 ,   31.96 ,   31.63 ,   31.74 ,         78 ,      4
29/08/14 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,         38 ,      1
27/08/14 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,        763 ,     10
26/08/14 ,   31.96 ,   31.98 ,   32.02 ,   31.79 ,   32.02 ,        936 ,     13
25/08/14 ,   32.74 ,   32.59 ,   32.74 ,   31.97 ,   31.97 ,         38 ,      3
22/08/14 ,   32.54 ,   32.63 ,   32.64 ,   32.54 ,   32.60 ,        198 ,      3
21/08/14 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,   31.96 ,          7 ,      1
20/08/14 ,   31.96 ,   32.05 ,   32.44 ,   31.96 ,   32.44 ,        673 ,      5
19/08/14 ,   32.60 ,   32.63 ,   32.76 ,   32.60 ,   32.76 ,        466 ,      7
18/08/14 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,         47 ,      1
15/08/14 ,   33.55 ,   33.07 ,   33.55 ,   32.60 ,   32.60 ,         76 ,      2
14/08/14 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,       6230 ,      2
12/08/14 ,   32.41 ,   32.49 ,   32.61 ,   32.41 ,   32.44 ,       1222 ,     10
11/08/14 ,   32.44 ,   33.20 ,   33.34 ,   32.44 ,   33.34 ,        587 ,      2
08/08/14 ,   32.61 ,   32.61 ,   32.61 ,   32.61 ,   32.61 ,        341 ,      3
07/08/14 ,   32.61 ,   32.62 ,   32.63 ,   32.61 ,   32.63 ,        291 ,      6
05/08/14 ,   32.62 ,   32.62 ,   32.62 ,   32.61 ,   32.61 ,        360 ,      8
04/08/14 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,          1 ,      1
01/08/14 ,   32.61 ,   32.61 ,   32.61 ,   32.61 ,   32.61 ,       1050 ,      2
29/07/14 ,   32.61 ,   32.76 ,   33.34 ,   32.61 ,   33.34 ,        228 ,      5
28/07/14 ,   32.44 ,   32.84 ,   33.63 ,   32.44 ,   32.86 ,       6871 ,     19
25/07/14 ,   32.76 ,   33.54 ,   34.15 ,   32.76 ,   32.92 ,         55 ,      5
24/07/14 ,   32.97 ,   33.50 ,   33.63 ,   32.77 ,   33.63 ,       3477 ,     14
23/07/14 ,   33.34 ,   34.16 ,   34.40 ,   33.34 ,   33.35 ,         65 ,      5
18/07/14 ,   34.93 ,   35.35 ,   35.48 ,   34.93 ,   35.48 ,         22 ,      3
17/07/14 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,         13 ,      2
16/07/14 ,   34.70 ,   34.69 ,   34.70 ,   34.68 ,   34.68 ,        958 ,      6
15/07/14 ,   34.72 ,   34.35 ,   34.85 ,   33.79 ,   34.85 ,        109 ,      6
14/07/14 ,   35.88 ,   35.89 ,   35.90 ,   35.88 ,   35.90 ,         15 ,      3
11/07/14 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,   31.41 ,         15 ,      1
10/07/14 ,   31.32 ,   32.03 ,   32.90 ,   31.32 ,   32.90 ,       1138 ,     16
08/07/14 ,   32.82 ,   34.39 ,   34.73 ,   32.76 ,   32.76 ,        529 ,      6
07/07/14 ,   32.16 ,   32.23 ,   32.76 ,   32.16 ,   32.17 ,        192 ,      6
04/07/14 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,        215 ,      1
03/07/14 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,       1171 ,      3
02/07/14 ,   32.94 ,   32.24 ,   32.94 ,   32.17 ,   32.68 ,        299 ,      7
01/07/14 ,   32.76 ,   32.79 ,   33.03 ,   32.76 ,   33.03 ,       2257 ,      4
27/06/14 ,   32.65 ,   32.79 ,   33.61 ,   32.65 ,   33.61 ,       2122 ,      7
26/06/14 ,   34.59 ,   33.62 ,   34.59 ,   33.61 ,   33.61 ,        474 ,      2
24/06/14 ,   34.46 ,   33.96 ,   34.46 ,   33.71 ,   33.71 ,        289 ,      4
23/06/14 ,   34.46 ,   34.50 ,   34.74 ,   34.46 ,   34.74 ,        111 ,      2
20/06/14 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,         79 ,      4
17/06/14 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,   32.94 ,        192 ,      1
16/06/14 ,   33.03 ,   33.04 ,   33.17 ,   33.03 ,   33.17 ,        771 ,      5
13/06/14 ,   33.17 ,   33.17 ,   33.17 ,   32.99 ,   32.99 ,        138 ,      4
11/06/14 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,   34.01 ,          3 ,      1
10/06/14 ,   32.65 ,   33.18 ,   33.59 ,   32.65 ,   33.59 ,       2056 ,     15
09/06/14 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,         21 ,      1
06/06/14 ,   33.68 ,   33.60 ,   33.68 ,   33.59 ,   33.59 ,        859 ,      8
05/06/14 ,   33.85 ,   33.88 ,   33.96 ,   33.61 ,   33.96 ,       1442 ,     15
03/06/14 ,   34.54 ,   34.06 ,   35.07 ,   33.96 ,   35.07 ,        302 ,      7
02/06/14 ,   34.01 ,   34.00 ,   34.54 ,   33.97 ,   33.97 ,        477 ,      9
30/05/14 ,   36.08 ,   34.84 ,   36.08 ,   34.82 ,   35.23 ,       4219 ,     11
29/05/14 ,   35.23 ,   35.26 ,   36.09 ,   35.23 ,   35.71 ,       2077 ,     17
28/05/14 ,   35.71 ,   35.24 ,   35.71 ,   35.24 ,   35.24 ,        391 ,      4
27/05/14 ,   35.23 ,   35.22 ,   35.23 ,   35.17 ,   35.21 ,        253 ,      5
26/05/14 ,   35.21 ,   35.09 ,   35.21 ,   35.07 ,   35.07 ,         96 ,      3
23/05/14 ,   34.54 ,   34.49 ,   34.54 ,   34.32 ,   34.32 ,        322 ,      4
22/05/14 ,   34.13 ,   34.14 ,   34.32 ,   34.13 ,   34.32 ,        244 ,      5
21/05/14 ,   34.01 ,   34.00 ,   34.01 ,   33.77 ,   33.77 ,        314 ,      2
20/05/14 ,   33.77 ,   33.59 ,   33.77 ,   33.52 ,   33.68 ,        671 ,      9
19/05/14 ,   33.52 ,   33.70 ,   33.77 ,   33.52 ,   33.52 ,       1056 ,      6
16/05/14 ,   33.77 ,   33.25 ,   33.77 ,   33.24 ,   33.24 ,        659 ,      2
15/05/14 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,          9 ,      1
14/05/14 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,        135 ,      1
13/05/14 ,   33.09 ,   33.31 ,   33.41 ,   33.09 ,   33.41 ,         48 ,      3
12/05/14 ,   33.41 ,   33.03 ,   33.41 ,   32.60 ,   33.09 ,        458 ,      5
09/05/14 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,   33.41 ,        152 ,      2
08/05/14 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,   33.31 ,        780 ,      1
07/05/14 ,   33.85 ,   33.69 ,   33.85 ,   33.59 ,   33.59 ,       1469 ,      5
06/05/14 ,   33.59 ,   33.56 ,   33.59 ,   33.31 ,   33.31 ,        278 ,      3
02/05/14 ,   33.59 ,   33.49 ,   33.85 ,   33.31 ,   33.31 ,        962 ,      8
29/04/14 ,   32.44 ,   32.34 ,   32.44 ,   32.32 ,   32.32 ,        118 ,      4
28/04/14 ,   32.53 ,   32.50 ,   32.61 ,   32.42 ,   32.42 ,        157 ,      5
25/04/14 ,   32.35 ,   32.49 ,   32.72 ,   32.32 ,   32.72 ,        278 ,      5
24/04/14 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,   32.76 ,        116 ,      2
23/04/14 ,   32.32 ,   32.32 ,   32.33 ,   32.32 ,   32.33 ,        623 ,      5
22/04/14 ,   32.76 ,   32.80 ,   32.82 ,   32.66 ,   32.82 ,        378 ,      4
17/04/14 ,   33.39 ,   33.39 ,   33.41 ,   33.39 ,   33.41 ,        177 ,      4
16/04/14 ,   33.59 ,   32.60 ,   33.59 ,   32.32 ,   32.32 ,        531 ,      6
15/04/14 ,   32.32 ,   32.32 ,   32.32 ,   31.80 ,   31.80 ,       6123 ,     24
14/04/14 ,   31.80 ,   31.56 ,   31.80 ,   31.52 ,   31.52 ,        756 ,      4
11/04/14 ,   31.29 ,   30.68 ,   31.29 ,   30.26 ,   31.29 ,       6282 ,     14
10/04/14 ,   31.62 ,   31.62 ,   31.63 ,   31.62 ,   31.63 ,       1256 ,     12
09/04/14 ,   31.62 ,   31.62 ,   31.63 ,   31.62 ,   31.63 ,       1184 ,     10
08/04/14 ,   31.63 ,   31.63 ,   31.66 ,   31.62 ,   31.66 ,       1005 ,      7
07/04/14 ,   31.90 ,   31.90 ,   31.90 ,   31.63 ,   31.63 ,       5664 ,      7
04/04/14 ,   31.90 ,   31.62 ,   32.12 ,   31.10 ,   31.10 ,       1970 ,     13
03/04/14 ,   31.11 ,   31.15 ,   31.17 ,   31.11 ,   31.17 ,        617 ,      5
02/04/14 ,   31.61 ,   31.32 ,   31.61 ,   31.10 ,   31.17 ,        499 ,      6
01/04/14 ,   31.16 ,   31.15 ,   31.16 ,   31.10 ,   31.10 ,        411 ,      9
31/03/14 ,   30.63 ,   31.26 ,   31.35 ,   30.63 ,   31.35 ,        519 ,      6
28/03/14 ,   30.87 ,   30.87 ,   30.89 ,   30.87 ,   30.89 ,        897 ,      5
27/03/14 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,         19 ,      1
26/03/14 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,   30.63 ,          3 ,      1
25/03/14 ,   30.21 ,   30.31 ,   32.64 ,   30.17 ,   32.64 ,        623 ,      4
24/03/14 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,   32.90 ,        392 ,      2
21/03/14 ,   33.11 ,   30.71 ,   33.11 ,   30.63 ,   30.63 ,       4314 ,     14
20/03/14 ,   30.10 ,   30.39 ,   30.63 ,   30.10 ,   30.37 ,        847 ,      7
19/03/14 ,   30.10 ,   30.11 ,   30.72 ,   30.10 ,   30.11 ,       2557 ,      7
18/03/14 ,   30.11 ,   30.63 ,   30.63 ,   30.11 ,   30.63 ,        946 ,     11
17/03/14 ,   30.81 ,   30.19 ,   30.81 ,   30.10 ,   30.10 ,       2116 ,      7
14/03/14 ,   30.11 ,   28.73 ,   30.11 ,   25.06 ,   25.06 ,         70 ,      4
13/03/14 ,   30.67 ,   30.40 ,   30.67 ,   30.38 ,   30.38 ,         19 ,      2
12/03/14 ,   30.67 ,   30.14 ,   30.69 ,   29.92 ,   29.92 ,        149 ,      9
11/03/14 ,   29.83 ,   29.47 ,   29.92 ,   28.44 ,   28.44 ,        398 ,      5
10/03/14 ,   29.92 ,   29.47 ,   29.92 ,   28.46 ,   29.63 ,       1179 ,     10
07/03/14 ,   29.63 ,   29.40 ,   29.63 ,   29.31 ,   29.31 ,        374 ,      2
06/03/14 ,   29.31 ,   29.00 ,   29.90 ,   28.42 ,   29.90 ,        914 ,      9
05/03/14 ,   28.98 ,   29.26 ,   29.92 ,   28.98 ,   28.98 ,        824 ,      6
28/02/14 ,   28.99 ,   29.46 ,   29.82 ,   28.78 ,   29.82 ,        508 ,      9
26/02/14 ,   29.82 ,   29.77 ,   29.82 ,   29.37 ,   29.37 ,         96 ,      2
25/02/14 ,   29.17 ,   29.30 ,   29.37 ,   29.17 ,   29.37 ,         33 ,      3
24/02/14 ,   27.97 ,   27.97 ,   28.59 ,   27.93 ,   28.59 ,       4471 ,     23
20/02/14 ,   29.41 ,   28.40 ,   29.41 ,   27.70 ,   27.70 ,        197 ,      5
19/02/14 ,   27.75 ,   28.56 ,   29.92 ,   27.66 ,   28.59 ,       2362 ,     15
18/02/14 ,   27.36 ,   27.37 ,   27.93 ,   27.36 ,   27.93 ,       1192 ,     11
17/02/14 ,   26.91 ,   27.28 ,   28.34 ,   26.91 ,   28.34 ,       1242 ,     14
13/02/14 ,   28.41 ,   27.07 ,   28.41 ,   26.74 ,   26.74 ,        782 ,     10
12/02/14 ,   28.41 ,   27.93 ,   28.41 ,   26.80 ,   26.80 ,        521 ,      5
11/02/14 ,   27.79 ,   27.79 ,   27.79 ,   27.78 ,   27.79 ,         59 ,      3
10/02/14 ,   26.50 ,   26.53 ,   26.74 ,   26.50 ,   26.74 ,       2349 ,     14
07/02/14 ,   26.74 ,   27.01 ,   28.40 ,   26.74 ,   26.74 ,        244 ,      6
06/02/14 ,   26.74 ,   26.77 ,   26.91 ,   26.74 ,   26.91 ,       1102 ,      7
05/02/14 ,   26.74 ,   26.74 ,   28.65 ,   26.69 ,   27.78 ,       3264 ,     27
04/02/14 ,   26.69 ,   27.17 ,   29.00 ,   26.69 ,   28.70 ,       3073 ,     22
03/02/14 ,   28.93 ,   27.87 ,   29.71 ,   27.79 ,   29.71 ,       1111 ,     13
30/01/14 ,   29.71 ,   29.79 ,   29.99 ,   29.71 ,   29.99 ,       1130 ,      8
29/01/14 ,   29.99 ,   30.00 ,   30.19 ,   29.99 ,   29.99 ,       1862 ,     15
28/01/14 ,   29.99 ,   30.00 ,   30.00 ,   29.99 ,   30.00 ,        612 ,      7
27/01/14 ,   29.99 ,   30.00 ,   30.04 ,   29.99 ,   30.04 ,       1029 ,     11
24/01/14 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,         99 ,      2
23/01/14 ,   30.11 ,   30.03 ,   30.11 ,   29.99 ,   29.99 ,       1224 ,      8
22/01/14 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,   30.04 ,        208 ,      3
21/01/14 ,   30.04 ,   30.12 ,   30.26 ,   30.04 ,   30.26 ,         59 ,      3
20/01/14 ,   30.27 ,   30.67 ,   30.91 ,   30.27 ,   30.91 ,         33 ,      2
17/01/14 ,   30.24 ,   30.18 ,   30.24 ,   29.77 ,   29.77 ,        614 ,      7
16/01/14 ,   31.23 ,   29.79 ,   31.23 ,   29.71 ,   30.24 ,        995 ,      9
15/01/14 ,   30.24 ,   29.81 ,   30.27 ,   29.71 ,   30.27 ,        619 ,     10
14/01/14 ,   30.27 ,   30.32 ,   30.39 ,   30.27 ,   30.32 ,        188 ,      3
13/01/14 ,   30.30 ,   30.39 ,   31.05 ,   30.30 ,   30.59 ,        516 ,      4
10/01/14 ,   30.59 ,   30.67 ,   31.06 ,   30.59 ,   31.06 ,         75 ,      5
09/01/14 ,   31.06 ,   30.31 ,   31.06 ,   30.30 ,   30.59 ,       7599 ,     15
08/01/14 ,   30.30 ,   30.39 ,   30.83 ,   30.30 ,   30.59 ,       2628 ,     13
07/01/14 ,   30.45 ,   30.67 ,   31.75 ,   30.45 ,   31.75 ,       1470 ,     14
06/01/14 ,   31.06 ,   31.43 ,   31.75 ,   31.06 ,   31.44 ,       1487 ,     12
03/01/14 ,   31.43 ,   30.49 ,   32.03 ,   30.30 ,   32.03 ,       1713 ,     11
02/01/14 ,   32.03 ,   32.03 ,   32.03 ,   32.03 ,   32.03 ,         19 ,      1
27/12/13 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        161 ,      6
26/12/13 ,   30.59 ,   30.67 ,   31.06 ,   30.59 ,   31.06 ,        199 ,      4
23/12/13 ,   30.58 ,   30.74 ,   31.10 ,   30.58 ,   31.10 ,       1520 ,     12
20/12/13 ,   31.54 ,   31.29 ,   31.63 ,   30.97 ,   31.63 ,         87 ,      4
19/12/13 ,   30.84 ,   30.86 ,   31.63 ,   30.84 ,   31.30 ,       2388 ,     14
18/12/13 ,   30.84 ,   31.25 ,   31.64 ,   30.84 ,   31.64 ,       3168 ,     15
17/12/13 ,   31.06 ,   31.52 ,   31.82 ,   31.06 ,   31.82 ,        825 ,     11
16/12/13 ,   31.06 ,   31.66 ,   33.06 ,   30.83 ,   33.06 ,       5881 ,     41
13/12/13 ,   32.40 ,   32.47 ,   32.64 ,   32.40 ,   32.40 ,        741 ,      8
12/12/13 ,   32.40 ,   32.44 ,   32.64 ,   32.31 ,   32.31 ,       1076 ,     11
11/12/13 ,   32.19 ,   32.00 ,   32.19 ,   31.63 ,   31.80 ,        158 ,      4
10/12/13 ,   31.80 ,   32.30 ,   32.64 ,   31.80 ,   31.91 ,        383 ,      6
09/12/13 ,   31.19 ,   31.17 ,   31.90 ,   31.13 ,   31.90 ,       6707 ,     36
06/12/13 ,   31.50 ,   31.94 ,   32.05 ,   31.50 ,   31.94 ,       1919 ,     27
05/12/13 ,   31.91 ,   31.98 ,   32.12 ,   31.91 ,   32.12 ,       1406 ,     12
04/12/13 ,   32.06 ,   32.02 ,   32.12 ,   31.63 ,   31.63 ,        401 ,      5
03/12/13 ,   31.11 ,   31.13 ,   31.40 ,   31.11 ,   31.40 ,        674 ,      9
02/12/13 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,   31.13 ,         82 ,      2
29/11/13 ,   30.66 ,   30.87 ,   32.40 ,   30.66 ,   30.66 ,        168 ,      4
28/11/13 ,   30.39 ,   30.53 ,   31.10 ,   30.39 ,   31.10 ,       1130 ,     11
27/11/13 ,   30.91 ,   30.96 ,   31.20 ,   30.91 ,   31.20 ,       1228 ,     14
26/11/13 ,   30.97 ,   30.99 ,   31.01 ,   30.97 ,   31.01 ,        524 ,      8
25/11/13 ,   32.64 ,   31.18 ,   32.64 ,   30.95 ,   30.98 ,        762 ,      7
22/11/13 ,   30.95 ,   31.13 ,   31.91 ,   30.95 ,   31.91 ,       1720 ,     23
21/11/13 ,   31.91 ,   32.25 ,   32.40 ,   31.91 ,   32.40 ,       4744 ,     15
19/11/13 ,   32.40 ,   32.40 ,   32.40 ,   32.34 ,   32.40 ,        332 ,      4
18/11/13 ,   32.23 ,   32.39 ,   32.47 ,   32.23 ,   32.37 ,        180 ,      6
14/11/13 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,   32.14 ,         80 ,      2
13/11/13 ,   30.91 ,   31.56 ,   32.69 ,   30.91 ,   32.69 ,        991 ,     18
12/11/13 ,   32.47 ,   32.47 ,   32.52 ,   32.47 ,   32.52 ,        194 ,      4
11/11/13 ,   32.21 ,   32.37 ,   32.74 ,   32.21 ,   32.74 ,        348 ,      7
08/11/13 ,   32.49 ,   32.60 ,   32.74 ,   32.49 ,   32.74 ,        147 ,      6
07/11/13 ,   32.69 ,   32.44 ,   32.69 ,   32.21 ,   32.49 ,        399 ,      8
06/11/13 ,   32.24 ,   32.39 ,   32.69 ,   32.24 ,   32.69 ,       3089 ,     26
05/11/13 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,         30 ,      2
04/11/13 ,   32.34 ,   32.38 ,   32.69 ,   32.34 ,   32.69 ,         48 ,      3
01/11/13 ,   32.25 ,   32.30 ,   32.96 ,   32.21 ,   32.96 ,       1131 ,      9
31/10/13 ,   32.86 ,   32.31 ,   33.11 ,   32.21 ,   33.08 ,       4974 ,     16
30/10/13 ,   32.34 ,   32.64 ,   33.08 ,   32.34 ,   32.83 ,       1713 ,     17
29/10/13 ,   32.96 ,   33.04 ,   33.43 ,   32.96 ,   33.18 ,       1553 ,     18
28/10/13 ,   33.18 ,   33.26 ,   33.70 ,   33.18 ,   33.70 ,        522 ,      4
25/10/13 ,   33.18 ,   33.28 ,   33.95 ,   33.18 ,   33.95 ,       1048 ,     10
24/10/13 ,   33.44 ,   33.32 ,   33.70 ,   33.18 ,   33.70 ,       1232 ,     10
23/10/13 ,   33.54 ,   33.54 ,   33.70 ,   33.44 ,   33.70 ,        576 ,      7
22/10/13 ,   33.70 ,   33.70 ,   33.74 ,   33.70 ,   33.74 ,       7334 ,     14
21/10/13 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,         88 ,      4
18/10/13 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,        359 ,      5
17/10/13 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,        118 ,      4
16/10/13 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,   33.70 ,       1113 ,     11
15/10/13 ,   33.70 ,   33.77 ,   33.95 ,   33.70 ,   33.95 ,       2206 ,     15
14/10/13 ,   33.76 ,   34.00 ,   34.20 ,   33.76 ,   34.20 ,        155 ,      3
11/10/13 ,   34.28 ,   33.60 ,   34.28 ,   33.56 ,   33.56 ,         32 ,      2
10/10/13 ,   33.76 ,   33.59 ,   33.76 ,   33.52 ,   33.53 ,        602 ,      5
09/10/13 ,   33.52 ,   33.52 ,   33.56 ,   33.52 ,   33.56 ,       1014 ,      7
08/10/13 ,   33.52 ,   33.52 ,   33.53 ,   33.52 ,   33.53 ,        456 ,      7
07/10/13 ,   33.52 ,   33.55 ,   34.00 ,   33.52 ,   34.00 ,       1046 ,     10
04/10/13 ,   34.00 ,   33.93 ,   34.00 ,   33.91 ,   33.91 ,        304 ,      4
03/10/13 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,   33.91 ,         20 ,      2
02/10/13 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,        223 ,      4
01/10/13 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,        320 ,      4
30/09/13 ,   33.32 ,   33.34 ,   33.52 ,   33.32 ,   33.52 ,       1847 ,      8
27/09/13 ,   33.42 ,   33.95 ,   34.00 ,   33.42 ,   33.96 ,       1652 ,      5
26/09/13 ,   33.52 ,   33.52 ,   33.53 ,   33.52 ,   33.53 ,       4868 ,     29
25/09/13 ,   33.52 ,   33.52 ,   33.53 ,   33.52 ,   33.53 ,        141 ,      2
24/09/13 ,   33.52 ,   33.55 ,   33.61 ,   33.52 ,   33.61 ,        464 ,      8
23/09/13 ,   34.28 ,   33.39 ,   34.28 ,   33.25 ,   33.52 ,       1479 ,      9
20/09/13 ,   33.30 ,   33.32 ,   33.52 ,   33.30 ,   33.52 ,        304 ,      3
19/09/13 ,   33.49 ,   33.42 ,   33.49 ,   33.34 ,   33.41 ,        653 ,     10
18/09/13 ,   33.39 ,   33.43 ,   33.52 ,   33.34 ,   33.52 ,        911 ,      9
17/09/13 ,   33.52 ,   33.54 ,   33.61 ,   33.52 ,   33.52 ,        953 ,      5
13/09/13 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,   33.32 ,        204 ,      1
12/09/13 ,   33.32 ,   33.68 ,   33.85 ,   33.32 ,   33.85 ,        336 ,      6
11/09/13 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,   33.54 ,        205 ,      2
10/09/13 ,   33.45 ,   33.49 ,   33.54 ,   33.45 ,   33.54 ,       1370 ,     11
09/09/13 ,   33.54 ,   33.50 ,   33.59 ,   33.44 ,   33.59 ,        340 ,      4
06/09/13 ,   33.38 ,   33.48 ,   33.50 ,   33.38 ,   33.45 ,        693 ,      6
05/09/13 ,   33.85 ,   33.85 ,   33.85 ,   33.85 ,   33.85 ,       1697 ,      1
04/09/13 ,   33.59 ,   33.41 ,   33.59 ,   33.38 ,   33.38 ,         46 ,      3
03/09/13 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,   34.05 ,          6 ,      2
02/09/13 ,   33.32 ,   34.08 ,   34.36 ,   33.32 ,   33.95 ,        913 ,     13
29/08/13 ,   33.85 ,   34.38 ,   34.73 ,   33.85 ,   34.73 ,        509 ,      4
28/08/13 ,   34.70 ,   34.71 ,   34.71 ,   34.70 ,   34.71 ,       1038 ,      5
27/08/13 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,        228 ,      2
26/08/13 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,        356 ,      2
23/08/13 ,   35.07 ,   34.99 ,   35.07 ,   34.73 ,   34.73 ,        513 ,      2
22/08/13 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,         85 ,      1
21/08/13 ,   34.66 ,   35.01 ,   35.52 ,   34.66 ,   35.52 ,        750 ,      8
20/08/13 ,   35.57 ,   35.25 ,   35.78 ,   34.51 ,   34.51 ,       1969 ,     17
19/08/13 ,   34.51 ,   34.61 ,   35.22 ,   34.51 ,   35.22 ,         99 ,      3
16/08/13 ,   34.46 ,   35.09 ,   35.38 ,   34.46 ,   35.38 ,          6 ,      2
15/08/13 ,   35.07 ,   34.40 ,   35.07 ,   34.37 ,   34.37 ,        242 ,      6
14/08/13 ,   34.37 ,   34.36 ,   34.40 ,   33.59 ,   33.59 ,       1454 ,      7
13/08/13 ,   34.29 ,   34.72 ,   35.17 ,   34.29 ,   35.17 ,         81 ,      5
12/08/13 ,   34.88 ,   35.11 ,   35.17 ,   34.88 ,   35.17 ,         83 ,      3
09/08/13 ,   34.16 ,   34.22 ,   35.03 ,   33.77 ,   34.17 ,       2652 ,     13
08/08/13 ,   34.29 ,   34.91 ,   35.38 ,   34.29 ,   35.38 ,        112 ,      4
07/08/13 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,   34.77 ,        155 ,      2
05/08/13 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,         24 ,      1
02/08/13 ,   35.17 ,   34.96 ,   35.17 ,   34.82 ,   34.82 ,       7863 ,     11
01/08/13 ,   34.18 ,   34.43 ,   34.68 ,   34.18 ,   34.68 ,        399 ,      5
31/07/13 ,   34.16 ,   34.02 ,   34.16 ,   33.18 ,   33.18 ,        799 ,      6
30/07/13 ,   33.91 ,   33.63 ,   33.91 ,   33.18 ,   33.18 ,       2311 ,      7
29/07/13 ,   33.18 ,   33.31 ,   33.69 ,   33.18 ,   33.69 ,       8645 ,     37
26/07/13 ,   33.69 ,   33.71 ,   35.17 ,   33.69 ,   35.17 ,       1595 ,     13
25/07/13 ,   35.17 ,   34.28 ,   35.17 ,   33.68 ,   34.77 ,        777 ,     13
24/07/13 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,         40 ,      2
23/07/13 ,   35.63 ,   35.35 ,   35.63 ,   34.68 ,   34.68 ,        301 ,      3
22/07/13 ,   33.77 ,   33.79 ,   34.16 ,   33.77 ,   33.77 ,        643 ,      7
19/07/13 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,   33.77 ,         61 ,      1
18/07/13 ,   33.68 ,   35.25 ,   35.63 ,   33.18 ,   35.63 ,       4949 ,     18
17/07/13 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,   35.63 ,        112 ,      2
16/07/13 ,   34.68 ,   35.30 ,   35.63 ,   34.41 ,   35.63 ,        331 ,      8
15/07/13 ,   35.17 ,   34.75 ,   35.17 ,   34.41 ,   34.68 ,        110 ,      4
12/07/13 ,   35.26 ,   33.97 ,   35.26 ,   33.96 ,   33.99 ,        310 ,      3
11/07/13 ,   33.96 ,   33.98 ,   33.99 ,   33.96 ,   33.99 ,        156 ,      5
10/07/13 ,   33.99 ,   33.99 ,   33.99 ,   33.98 ,   33.98 ,        617 ,      2
08/07/13 ,   33.69 ,   33.91 ,   33.98 ,   33.69 ,   33.98 ,         76 ,      4
05/07/13 ,   33.98 ,   33.98 ,   33.98 ,   33.98 ,   33.98 ,        440 ,      5
04/07/13 ,   33.25 ,   33.20 ,   33.25 ,   33.20 ,   33.20 ,        170 ,      3
03/07/13 ,   33.99 ,   33.90 ,   33.99 ,   33.20 ,   33.99 ,        625 ,      4
02/07/13 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,   33.38 ,          4 ,      1
01/07/13 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,   33.04 ,         20 ,      1
28/06/13 ,   33.04 ,   33.49 ,   34.95 ,   33.04 ,   34.95 ,        823 ,     13
27/06/13 ,   35.46 ,   35.50 ,   35.83 ,   33.99 ,   33.99 ,        759 ,      4
26/06/13 ,   33.25 ,   33.11 ,   35.81 ,   33.04 ,   35.81 ,       4940 ,     19
25/06/13 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,   36.47 ,        442 ,      3
24/06/13 ,   35.81 ,   33.97 ,   35.81 ,   32.90 ,   32.90 ,        133 ,      2
21/06/13 ,   33.11 ,   32.97 ,   33.11 ,   32.56 ,   32.56 ,        522 ,     10
20/06/13 ,   32.04 ,   36.10 ,   36.47 ,   32.04 ,   36.47 ,       1435 ,     24
19/06/13 ,   36.47 ,   36.48 ,   36.51 ,   36.47 ,   36.51 ,        680 ,      5
18/06/13 ,   36.51 ,   37.25 ,   37.70 ,   36.51 ,   37.70 ,       1397 ,     14
17/06/13 ,   37.93 ,   38.22 ,   38.78 ,   37.93 ,   37.93 ,        906 ,      5
14/06/13 ,   38.12 ,   37.89 ,   38.12 ,   37.13 ,   37.13 ,        392 ,      6
13/06/13 ,   37.11 ,   36.76 ,   38.19 ,   36.27 ,   38.19 ,       1790 ,     22
12/06/13 ,   38.19 ,   38.19 ,   38.42 ,   38.19 ,   38.19 ,       2640 ,     21
11/06/13 ,   38.40 ,   38.41 ,   38.73 ,   38.19 ,   38.73 ,      18150 ,     24
10/06/13 ,   38.65 ,   38.74 ,   38.98 ,   38.65 ,   38.93 ,        687 ,     10
07/06/13 ,   38.65 ,   38.65 ,   38.65 ,   38.65 ,   38.65 ,       1154 ,      4
06/06/13 ,   38.65 ,   38.65 ,   38.65 ,   38.65 ,   38.65 ,        138 ,      5
05/06/13 ,   38.65 ,   38.99 ,   39.48 ,   38.65 ,   39.19 ,        353 ,      5
04/06/13 ,   39.19 ,   39.19 ,   39.19 ,   39.19 ,   39.19 ,         32 ,      1
03/06/13 ,   39.19 ,   38.67 ,   39.25 ,   38.40 ,   38.40 ,       6622 ,     11
31/05/13 ,   38.65 ,   38.59 ,   39.19 ,   38.40 ,   39.19 ,       1083 ,      9
29/05/13 ,   39.19 ,   39.16 ,   39.19 ,   38.93 ,   39.19 ,       1735 ,     10
28/05/13 ,   38.65 ,   39.04 ,   39.19 ,   38.65 ,   38.84 ,       2685 ,      7
27/05/13 ,   38.69 ,   39.24 ,   39.51 ,   38.69 ,   39.19 ,        252 ,      7
24/05/13 ,   38.65 ,   38.40 ,   38.65 ,   38.35 ,   38.35 ,        169 ,      6
23/05/13 ,   39.19 ,   38.49 ,   39.19 ,   38.19 ,   38.69 ,        496 ,     10
22/05/13 ,   39.19 ,   39.15 ,   39.19 ,   38.69 ,   38.69 ,        572 ,      3
21/05/13 ,   38.65 ,   38.74 ,   39.19 ,   38.65 ,   38.93 ,       2231 ,      9
20/05/13 ,   38.19 ,   38.98 ,   39.19 ,   38.19 ,   39.01 ,        446 ,      6
17/05/13 ,   39.00 ,   38.79 ,   39.00 ,   38.73 ,   38.96 ,        701 ,      6
16/05/13 ,   39.01 ,   38.93 ,   39.01 ,   38.93 ,   39.01 ,        258 ,      7
15/05/13 ,   39.01 ,   38.80 ,   39.01 ,   38.79 ,   38.79 ,       1505 ,      9
14/05/13 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,        248 ,      1
13/05/13 ,   38.49 ,   38.49 ,   38.49 ,   38.45 ,   38.48 ,       1410 ,     13
10/05/13 ,   38.48 ,   38.45 ,   38.48 ,   38.39 ,   38.43 ,       1233 ,     18
09/05/13 ,   38.39 ,   38.29 ,   38.39 ,   37.74 ,   37.97 ,        602 ,     10
08/05/13 ,   38.04 ,   37.60 ,   38.04 ,   37.43 ,   37.43 ,        524 ,      4
07/05/13 ,   37.74 ,   38.01 ,   38.39 ,   37.35 ,   37.74 ,        368 ,     10
06/05/13 ,   37.58 ,   37.42 ,   38.39 ,   37.34 ,   38.39 ,        422 ,      8
03/05/13 ,   37.97 ,   38.06 ,   38.39 ,   37.43 ,   38.39 ,       2249 ,     23
02/05/13 ,   38.50 ,   38.73 ,   38.74 ,   38.50 ,   38.74 ,       1313 ,     10
30/04/13 ,   38.62 ,   38.48 ,   38.62 ,   38.39 ,   38.39 ,        166 ,      3
29/04/13 ,   37.93 ,   37.70 ,   37.97 ,   37.44 ,   37.97 ,        532 ,      6
26/04/13 ,   37.97 ,   38.18 ,   38.39 ,   37.97 ,   38.18 ,        668 ,      6
25/04/13 ,   38.18 ,   38.18 ,   38.18 ,   38.18 ,   38.18 ,         62 ,      4
24/04/13 ,   38.39 ,   38.39 ,   38.39 ,   38.39 ,   38.39 ,        312 ,      2
23/04/13 ,   38.39 ,   38.35 ,   38.88 ,   37.43 ,   38.88 ,        233 ,      5
22/04/13 ,   37.43 ,   37.34 ,   37.77 ,   36.78 ,   37.77 ,      10128 ,     26
19/04/13 ,   37.88 ,   38.29 ,   39.41 ,   37.88 ,   39.41 ,       4914 ,     20
18/04/13 ,   39.41 ,   39.41 ,   39.41 ,   39.17 ,   39.41 ,        734 ,      3
17/04/13 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,   39.41 ,         99 ,      5
16/04/13 ,   39.86 ,   39.93 ,   40.57 ,   39.86 ,   40.57 ,       1355 ,     10
15/04/13 ,   40.32 ,   40.16 ,   40.32 ,   39.95 ,   40.32 ,       1528 ,     13
12/04/13 ,   40.18 ,   40.18 ,   40.18 ,   40.18 ,   40.18 ,        303 ,      3
11/04/13 ,   40.18 ,   40.08 ,   40.18 ,   39.72 ,   40.07 ,       1120 ,     10
10/04/13 ,   40.05 ,   39.95 ,   40.18 ,   39.70 ,   39.84 ,       1101 ,      7
09/04/13 ,   39.70 ,   39.70 ,   39.76 ,   39.68 ,   39.73 ,       5577 ,     10
08/04/13 ,   39.70 ,   39.76 ,   39.84 ,   39.70 ,   39.70 ,        282 ,      4
05/04/13 ,   39.70 ,   39.70 ,   39.70 ,   39.66 ,   39.70 ,        986 ,     16
04/04/13 ,   39.76 ,   39.72 ,   39.76 ,   39.70 ,   39.70 ,        340 ,      6
03/04/13 ,   39.79 ,   39.75 ,   39.79 ,   39.50 ,   39.79 ,       1302 ,     13
02/04/13 ,   39.79 ,   39.70 ,   39.89 ,   39.53 ,   39.89 ,       2703 ,     20
01/04/13 ,   39.69 ,   39.83 ,   39.94 ,   39.69 ,   39.69 ,       2622 ,     18
28/03/13 ,   39.69 ,   39.59 ,   39.69 ,   39.01 ,   39.69 ,       1457 ,     13
27/03/13 ,   39.69 ,   39.65 ,   39.70 ,   39.24 ,   39.24 ,       2760 ,     11
26/03/13 ,   39.70 ,   39.36 ,   39.70 ,   39.20 ,   39.24 ,       2227 ,     13
25/03/13 ,   39.45 ,   38.90 ,   39.64 ,   38.72 ,   38.87 ,        898 ,     15
22/03/13 ,   38.29 ,   39.04 ,   39.45 ,   38.29 ,   39.45 ,       3879 ,     14
21/03/13 ,   39.05 ,   39.32 ,   39.64 ,   39.05 ,   39.25 ,        162 ,      7
20/03/13 ,   39.70 ,   39.48 ,   39.84 ,   39.01 ,   39.70 ,       1270 ,     18
19/03/13 ,   39.24 ,   39.52 ,   39.94 ,   39.24 ,   39.24 ,       2649 ,     19
18/03/13 ,   38.96 ,   39.81 ,   40.18 ,   38.96 ,   40.18 ,       3019 ,     17
15/03/13 ,   39.70 ,   39.64 ,   39.70 ,   39.28 ,   39.45 ,       4460 ,     17
14/03/13 ,   39.24 ,   39.75 ,   40.35 ,   39.24 ,   39.76 ,       2437 ,     19
13/03/13 ,   38.79 ,   38.41 ,   38.79 ,   37.69 ,   38.29 ,       3292 ,     21
12/03/13 ,   38.11 ,   38.01 ,   38.11 ,   37.95 ,   37.95 ,       1498 ,     15
11/03/13 ,   37.91 ,   37.70 ,   37.95 ,   37.37 ,   37.95 ,       1974 ,     10
08/03/13 ,   37.69 ,   37.67 ,   37.69 ,   37.58 ,   37.62 ,       3107 ,     11
07/03/13 ,   37.58 ,   37.42 ,   37.62 ,   37.37 ,   37.37 ,       3095 ,      7
06/03/13 ,   37.84 ,   37.70 ,   37.88 ,   36.21 ,   36.21 ,        989 ,     11
05/03/13 ,   37.84 ,   37.01 ,   37.84 ,   35.81 ,   36.21 ,       2969 ,     22
04/03/13 ,   35.74 ,   36.84 ,   37.13 ,   35.74 ,   36.84 ,       1274 ,     11
01/03/13 ,   37.37 ,   36.66 ,   37.37 ,   35.62 ,   36.09 ,       2213 ,     19
28/02/13 ,   35.60 ,   35.96 ,   36.92 ,   35.60 ,   36.92 ,       3780 ,     19
27/02/13 ,   37.37 ,   36.68 ,   37.37 ,   35.94 ,   35.94 ,       3078 ,     18
26/02/13 ,   35.93 ,   35.93 ,   36.48 ,   35.93 ,   35.93 ,       2202 ,     11
25/02/13 ,   36.48 ,   36.01 ,   36.48 ,   35.56 ,   35.56 ,        989 ,      8
22/02/13 ,   35.06 ,   35.13 ,   35.26 ,   35.03 ,   35.09 ,       2166 ,     13
21/02/13 ,   35.05 ,   35.17 ,   37.07 ,   35.03 ,   37.07 ,        519 ,     10
20/02/13 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,       1077 ,      4
19/02/13 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,        690 ,      7
18/02/13 ,   35.17 ,   35.34 ,   35.93 ,   35.02 ,   35.51 ,        866 ,     12
15/02/13 ,   35.93 ,   36.31 ,   36.48 ,   35.22 ,   36.47 ,       5104 ,     27
14/02/13 ,   36.39 ,   36.39 ,   36.48 ,   36.30 ,   36.39 ,       2623 ,     15
13/02/13 ,   34.80 ,   33.49 ,   35.29 ,   33.34 ,   35.29 ,      21859 ,     46
08/02/13 ,   36.16 ,   36.50 ,   37.44 ,   36.16 ,   36.60 ,       3177 ,     14
07/02/13 ,   36.51 ,   36.67 ,   37.35 ,   36.51 ,   36.72 ,        947 ,     13
06/02/13 ,   36.72 ,   36.68 ,   36.73 ,   36.47 ,   36.47 ,        924 ,      4
05/02/13 ,   37.35 ,   36.47 ,   37.77 ,   36.43 ,   36.47 ,       2294 ,     10
04/02/13 ,   36.43 ,   36.91 ,   37.64 ,   36.16 ,   37.12 ,       3104 ,     17
01/02/13 ,   37.12 ,   37.68 ,   37.82 ,   37.12 ,   37.64 ,       2192 ,     13
31/01/13 ,   37.10 ,   37.47 ,   37.82 ,   37.10 ,   37.28 ,       1155 ,     11
30/01/13 ,   37.10 ,   37.13 ,   37.19 ,   37.10 ,   37.10 ,       1652 ,     11
29/01/13 ,   37.15 ,   37.19 ,   37.21 ,   37.10 ,   37.21 ,        351 ,      8
28/01/13 ,   37.10 ,   37.41 ,   37.64 ,   37.10 ,   37.64 ,       2560 ,     18
24/01/13 ,   37.49 ,   37.39 ,   37.64 ,   37.19 ,   37.64 ,       1294 ,     15
23/01/13 ,   37.10 ,   37.16 ,   37.43 ,   37.10 ,   37.34 ,       2322 ,     21
22/01/13 ,   37.64 ,   37.58 ,   37.64 ,   37.19 ,   37.64 ,       4663 ,     14
21/01/13 ,   37.64 ,   37.63 ,   37.64 ,   37.34 ,   37.64 ,       1972 ,      9
18/01/13 ,   37.65 ,   37.66 ,   37.86 ,   37.58 ,   37.58 ,       6374 ,     14
17/01/13 ,   37.19 ,   37.19 ,   37.19 ,   37.19 ,   37.19 ,        425 ,      1
16/01/13 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,        987 ,      8
15/01/13 ,   36.76 ,   36.85 ,   37.99 ,   36.76 ,   37.99 ,        720 ,      9
14/01/13 ,   36.98 ,   38.09 ,   38.15 ,   36.98 ,   38.15 ,       2716 ,     19
11/01/13 ,   36.60 ,   37.13 ,   37.83 ,   36.60 ,   37.83 ,       1698 ,     10
10/01/13 ,   37.93 ,   37.58 ,   38.01 ,   37.17 ,   37.17 ,       4917 ,     23
09/01/13 ,   36.97 ,   36.74 ,   37.13 ,   36.54 ,   37.13 ,       1253 ,      9
08/01/13 ,   36.97 ,   36.98 ,   37.01 ,   36.83 ,   37.01 ,        314 ,      7
07/01/13 ,   37.18 ,   37.35 ,   37.42 ,   37.01 ,   37.42 ,       1334 ,     15
04/01/13 ,   37.19 ,   37.35 ,   37.93 ,   37.19 ,   37.93 ,       1144 ,     18
03/01/13 ,   37.53 ,   37.46 ,   37.82 ,   37.38 ,   37.42 ,        386 ,     11
02/01/13 ,   37.90 ,   37.63 ,   37.94 ,   37.42 ,   37.94 ,       1477 ,     11
28/12/12 ,   37.94 ,   37.91 ,   38.34 ,   37.43 ,   38.34 ,       3264 ,     17
27/12/12 ,   37.43 ,   37.98 ,   38.34 ,   37.43 ,   38.34 ,        849 ,     13
26/12/12 ,   38.57 ,   38.57 ,   38.57 ,   38.57 ,   38.57 ,         89 ,      7
21/12/12 ,   38.57 ,   38.19 ,   39.77 ,   37.42 ,   37.42 ,       2477 ,     25
20/12/12 ,   37.42 ,   37.70 ,   38.18 ,   37.35 ,   37.74 ,       4748 ,     25
19/12/12 ,   37.94 ,   38.18 ,   38.34 ,   37.94 ,   38.34 ,        175 ,      5
18/12/12 ,   37.71 ,   37.60 ,   37.71 ,   37.35 ,   37.42 ,       2654 ,     15
17/12/12 ,   37.42 ,   38.25 ,   38.34 ,   37.42 ,   38.34 ,       1352 ,     15
14/12/12 ,   38.34 ,   38.55 ,   39.77 ,   38.34 ,   39.77 ,       9357 ,     20
13/12/12 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,         40 ,      3
12/12/12 ,   38.65 ,   37.86 ,   38.65 ,   37.25 ,   37.25 ,       6185 ,     38
11/12/12 ,   37.07 ,   36.85 ,   37.07 ,   36.62 ,   36.81 ,       4144 ,     15
10/12/12 ,   36.54 ,   36.73 ,   37.07 ,   36.54 ,   37.07 ,       3978 ,     18
07/12/12 ,   36.85 ,   36.99 ,   37.25 ,   36.76 ,   36.76 ,       1740 ,     14
06/12/12 ,   36.85 ,   36.93 ,   37.25 ,   36.11 ,   36.11 ,       4957 ,     32
05/12/12 ,   36.62 ,   36.11 ,   37.25 ,   35.42 ,   35.42 ,       4904 ,     39
04/12/12 ,   35.23 ,   34.94 ,   35.42 ,   34.16 ,   34.16 ,       3781 ,     27
03/12/12 ,   34.29 ,   34.21 ,   34.48 ,   33.66 ,   33.66 ,       2125 ,     18
30/11/12 ,   33.66 ,   33.66 ,   33.96 ,   33.55 ,   33.96 ,       2227 ,      5
29/11/12 ,   34.01 ,   33.70 ,   34.01 ,   33.53 ,   33.55 ,       2666 ,     19
28/11/12 ,   33.50 ,   33.48 ,   33.79 ,   32.93 ,   32.97 ,       1447 ,     15
27/11/12 ,   33.22 ,   32.59 ,   33.55 ,   31.94 ,   31.94 ,      14158 ,     40
26/11/12 ,   32.11 ,   32.40 ,   32.64 ,   31.94 ,   32.43 ,       3758 ,     21
23/11/12 ,   32.56 ,   32.43 ,   32.56 ,   32.40 ,   32.40 ,       4575 ,     30
22/11/12 ,   32.43 ,   32.49 ,   32.64 ,   32.18 ,   32.43 ,       5034 ,     36
21/11/12 ,   32.54 ,   32.64 ,   33.55 ,   32.32 ,   33.55 ,      13752 ,     46
19/11/12 ,   33.22 ,   33.50 ,   33.55 ,   33.22 ,   33.26 ,       3079 ,     19
16/11/12 ,   33.26 ,   33.26 ,   33.54 ,   33.24 ,   33.26 ,        895 ,      7
14/11/12 ,   33.26 ,   33.34 ,   33.54 ,   33.24 ,   33.54 ,       1453 ,      8
13/11/12 ,   33.22 ,   33.38 ,   34.28 ,   33.11 ,   34.28 ,      26403 ,     30
12/11/12 ,   33.85 ,   33.91 ,   34.38 ,   33.85 ,   34.38 ,         70 ,      6
09/11/12 ,   33.88 ,   33.89 ,   34.02 ,   33.64 ,   33.64 ,       1820 ,      9
08/11/12 ,   33.88 ,   33.91 ,   34.10 ,   33.64 ,   34.10 ,       7178 ,     13
07/11/12 ,   33.63 ,   33.77 ,   33.89 ,   33.63 ,   33.89 ,       8799 ,     24
06/11/12 ,   33.91 ,   33.79 ,   33.91 ,   33.50 ,   33.50 ,       1560 ,     20
05/11/12 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,   33.48 ,       1504 ,      7
01/11/12 ,   33.91 ,   33.40 ,   34.10 ,   33.38 ,   33.38 ,       9761 ,     16
31/10/12 ,   33.38 ,   33.38 ,   34.01 ,   33.38 ,   34.01 ,       3083 ,     10
30/10/12 ,   33.91 ,   33.48 ,   33.91 ,   33.17 ,   33.88 ,       3876 ,     32
29/10/12 ,   33.38 ,   33.32 ,   33.38 ,   33.18 ,   33.38 ,       1520 ,      9
26/10/12 ,   33.41 ,   33.38 ,   33.41 ,   33.38 ,   33.38 ,       4929 ,     14
25/10/12 ,   33.38 ,   33.31 ,   33.38 ,   33.06 ,   33.06 ,       3480 ,     29
24/10/12 ,   33.06 ,   33.13 ,   33.60 ,   32.96 ,   33.38 ,       2679 ,     25
23/10/12 ,   33.12 ,   33.32 ,   33.52 ,   32.97 ,   33.38 ,       2274 ,     26
22/10/12 ,   33.49 ,   33.89 ,   34.92 ,   33.38 ,   33.38 ,       2353 ,     34
19/10/12 ,   34.16 ,   34.67 ,   35.02 ,   34.16 ,   34.85 ,       7174 ,     30
18/10/12 ,   34.85 ,   34.84 ,   34.85 ,   34.82 ,   34.85 ,       3824 ,     18
17/10/12 ,   34.82 ,   34.82 ,   34.83 ,   34.82 ,   34.82 ,       2535 ,     11
16/10/12 ,   34.82 ,   34.85 ,   35.19 ,   34.82 ,   34.82 ,       9603 ,     23
15/10/12 ,   34.82 ,   34.85 ,   35.54 ,   34.82 ,   34.82 ,       6123 ,     33
11/10/12 ,   34.97 ,   35.00 ,   35.22 ,   34.35 ,   34.73 ,       1293 ,     16
10/10/12 ,   35.25 ,   34.95 ,   35.30 ,   34.69 ,   35.30 ,       1816 ,     21
09/10/12 ,   35.30 ,   35.35 ,   35.84 ,   35.09 ,   35.25 ,        805 ,     11
08/10/12 ,   34.59 ,   34.58 ,   34.89 ,   34.16 ,   34.85 ,       1842 ,     24
05/10/12 ,   34.87 ,   34.23 ,   34.87 ,   33.83 ,   34.66 ,       7940 ,     24
04/10/12 ,   34.66 ,   34.49 ,   34.66 ,   34.20 ,   34.20 ,       2993 ,     16
03/10/12 ,   34.38 ,   34.08 ,   34.38 ,   33.93 ,   34.16 ,        402 ,      6
02/10/12 ,   34.16 ,   33.68 ,   34.58 ,   33.49 ,   34.16 ,      13338 ,     24
01/10/12 ,   34.16 ,   34.24 ,   34.48 ,   34.16 ,   34.22 ,       2777 ,     20
28/09/12 ,   34.16 ,   34.35 ,   34.58 ,   34.16 ,   34.58 ,       3855 ,     19
27/09/12 ,   34.40 ,   34.44 ,   35.07 ,   34.36 ,   34.85 ,       2305 ,     17
26/09/12 ,   34.85 ,   34.73 ,   34.85 ,   34.35 ,   34.66 ,       1063 ,     14
25/09/12 ,   34.32 ,   34.41 ,   34.85 ,   33.85 ,   34.16 ,       2085 ,     31
24/09/12 ,   34.66 ,   34.46 ,   34.69 ,   33.93 ,   34.36 ,       1055 ,     16
21/09/12 ,   34.36 ,   34.45 ,   34.72 ,   34.36 ,   34.40 ,        823 ,     15
20/09/12 ,   34.35 ,   34.38 ,   34.71 ,   34.35 ,   34.66 ,       1759 ,     29
19/09/12 ,   34.66 ,   34.40 ,   34.66 ,   34.29 ,   34.38 ,       6622 ,     49
18/09/12 ,   34.16 ,   34.16 ,   34.24 ,   33.79 ,   34.16 ,       3140 ,     18
17/09/12 ,   34.16 ,   33.83 ,   34.40 ,   33.41 ,   33.48 ,       3637 ,     32
14/09/12 ,   33.24 ,   33.88 ,   34.55 ,   33.24 ,   34.55 ,       1238 ,     29
13/09/12 ,   34.21 ,   33.95 ,   34.21 ,   33.31 ,   33.77 ,       4472 ,     33
12/09/12 ,   33.77 ,   32.64 ,   33.96 ,   32.47 ,   33.31 ,       8897 ,     34
11/09/12 ,   33.31 ,   33.60 ,   34.14 ,   33.18 ,   33.69 ,       1078 ,     19
10/09/12 ,   33.05 ,   33.26 ,   33.69 ,   32.97 ,   32.97 ,       1944 ,     21
06/09/12 ,   33.04 ,   33.30 ,   33.31 ,   32.89 ,   32.89 ,       5581 ,      7
05/09/12 ,   33.18 ,   33.17 ,   33.39 ,   33.11 ,   33.18 ,        587 ,     14
04/09/12 ,   33.11 ,   33.49 ,   33.64 ,   33.11 ,   33.35 ,       2056 ,     28
03/09/12 ,   32.89 ,   32.81 ,   32.89 ,   32.53 ,   32.64 ,        262 ,     10
31/08/12 ,   33.11 ,   32.83 ,   33.52 ,   32.48 ,   32.64 ,       2085 ,     23
30/08/12 ,   32.48 ,   33.11 ,   33.52 ,   32.48 ,   33.22 ,       2948 ,     27
29/08/12 ,   33.54 ,   33.54 ,   33.86 ,   33.31 ,   33.31 ,       2872 ,     21
28/08/12 ,   33.39 ,   33.24 ,   33.59 ,   32.67 ,   33.59 ,       6909 ,     17
27/08/12 ,   32.76 ,   32.81 ,   32.93 ,   32.76 ,   32.93 ,        569 ,      6
24/08/12 ,   32.76 ,   32.74 ,   33.59 ,   31.94 ,   33.59 ,       6725 ,     62
23/08/12 ,   33.59 ,   33.24 ,   34.00 ,   32.90 ,   33.67 ,       2391 ,     25
22/08/12 ,   32.93 ,   33.05 ,   33.50 ,   32.89 ,   33.50 ,       3807 ,     45
21/08/12 ,   33.50 ,   34.27 ,   35.91 ,   32.89 ,   35.25 ,       9889 ,     87
20/08/12 ,   36.46 ,   35.14 ,   36.46 ,   34.92 ,   35.08 ,       1416 ,     20
17/08/12 ,   34.91 ,   35.04 ,   35.37 ,   33.31 ,   34.24 ,       2753 ,     19
16/08/12 ,   34.24 ,   32.91 ,   34.24 ,   32.65 ,   32.89 ,       3783 ,     24
15/08/12 ,   32.76 ,   32.76 ,   33.31 ,   32.65 ,   32.65 ,       6246 ,     18
14/08/12 ,   32.82 ,   32.76 ,   32.89 ,   32.64 ,   32.89 ,       2408 ,     24
13/08/12 ,   32.43 ,   32.43 ,   32.52 ,   32.33 ,   32.52 ,       2661 ,     18
10/08/12 ,   32.51 ,   32.39 ,   32.69 ,   32.06 ,   32.60 ,       6445 ,     33
09/08/12 ,   32.51 ,   32.30 ,   32.86 ,   32.02 ,   32.02 ,      10180 ,     40
08/08/12 ,   32.51 ,   31.80 ,   33.85 ,   27.09 ,   33.85 ,      21262 ,    142
07/08/12 ,   34.04 ,   34.29 ,   35.23 ,   33.85 ,   34.76 ,       7132 ,     73
06/08/12 ,   35.17 ,   34.83 ,   36.57 ,   34.37 ,   35.23 ,      10384 ,     44
03/08/12 ,   35.23 ,   34.92 ,   35.32 ,   34.76 ,   34.97 ,       3182 ,     27
02/08/12 ,   35.23 ,   34.93 ,   35.48 ,   34.76 ,   35.48 ,       1882 ,     22
01/08/12 ,   35.45 ,   34.94 ,   35.66 ,   34.50 ,   35.26 ,       4548 ,     32
31/07/12 ,   35.26 ,   35.68 ,   36.44 ,   35.23 ,   36.44 ,      21097 ,     50
30/07/12 ,   36.58 ,   36.34 ,   36.98 ,   36.04 ,   36.69 ,       2344 ,     33
27/07/12 ,   36.69 ,   36.92 ,   37.13 ,   36.69 ,   36.81 ,       2584 ,     31
26/07/12 ,   36.98 ,   37.20 ,   37.65 ,   36.74 ,   37.65 ,       5329 ,     19
25/07/12 ,   36.80 ,   36.97 ,   37.71 ,   36.80 ,   37.71 ,       1506 ,     17
24/07/12 ,   36.60 ,   37.01 ,   37.71 ,   36.10 ,   37.71 ,       3532 ,     31
23/07/12 ,   37.02 ,   37.10 ,   37.71 ,   37.02 ,   37.71 ,      24815 ,     22
20/07/12 ,   37.02 ,   37.43 ,   37.71 ,   37.02 ,   37.71 ,       3694 ,     29
19/07/12 ,   37.58 ,   37.56 ,   37.62 ,   37.43 ,   37.58 ,       3226 ,     25
18/07/12 ,   37.43 ,   37.55 ,   37.71 ,   37.02 ,   37.68 ,        569 ,     12
17/07/12 ,   37.04 ,   37.50 ,   37.94 ,   37.02 ,   37.94 ,       4524 ,     25
16/07/12 ,   37.91 ,   37.82 ,   38.32 ,   36.66 ,   36.66 ,       5135 ,     23
13/07/12 ,   36.85 ,   36.91 ,   37.51 ,   36.45 ,   36.66 ,       1513 ,     27
12/07/12 ,   36.66 ,   35.78 ,   36.66 ,   35.72 ,   35.72 ,       2208 ,     18
11/07/12 ,   35.72 ,   35.66 ,   35.72 ,   35.08 ,   35.08 ,       1181 ,     12
10/07/12 ,   35.07 ,   35.56 ,   35.72 ,   35.07 ,   35.65 ,       1166 ,     19
06/07/12 ,   35.65 ,   35.57 ,   35.65 ,   34.87 ,   35.64 ,       3539 ,     27
05/07/12 ,   35.62 ,   34.85 ,   35.71 ,   34.47 ,   35.68 ,       4162 ,     33
04/07/12 ,   34.87 ,   35.23 ,   36.66 ,   34.87 ,   36.66 ,       4308 ,     28
03/07/12 ,   35.90 ,   36.22 ,   37.13 ,   35.72 ,   36.16 ,       2932 ,     28
02/07/12 ,   35.72 ,   35.57 ,   35.78 ,   34.84 ,   34.84 ,       1880 ,     29
29/06/12 ,   34.84 ,   34.00 ,   35.07 ,   33.49 ,   33.49 ,       5374 ,     38
28/06/12 ,   33.49 ,   33.22 ,   35.04 ,   32.63 ,   33.49 ,       4052 ,     50
27/06/12 ,   33.26 ,   33.95 ,   36.16 ,   32.63 ,   36.16 ,       3772 ,     58
26/06/12 ,   35.51 ,   36.11 ,   37.05 ,   35.51 ,   37.05 ,       2646 ,     48
25/06/12 ,   37.05 ,   37.16 ,   37.51 ,   37.05 ,   37.18 ,       2401 ,     25
22/06/12 ,   37.58 ,   37.51 ,   37.94 ,   37.18 ,   37.77 ,       2505 ,     24
21/06/12 ,   37.94 ,   37.31 ,   37.94 ,   37.12 ,   37.51 ,       4387 ,     25
20/06/12 ,   37.97 ,   37.90 ,   37.99 ,   37.65 ,   37.98 ,       2757 ,     23
19/06/12 ,   37.99 ,   37.64 ,   37.99 ,   37.51 ,   37.58 ,       1838 ,     11
18/06/12 ,   37.51 ,   37.82 ,   37.99 ,   37.10 ,   37.99 ,       3819 ,     26
15/06/12 ,   37.58 ,   37.71 ,   37.99 ,   37.58 ,   37.99 ,       3099 ,     35
14/06/12 ,   37.98 ,   37.97 ,   37.99 ,   37.82 ,   37.99 ,       6610 ,     28
13/06/12 ,   37.99 ,   37.60 ,   37.99 ,   37.43 ,   37.43 ,       1608 ,     11
12/06/12 ,   37.39 ,   37.58 ,   37.72 ,   37.19 ,   37.62 ,       3511 ,     26
11/06/12 ,   37.90 ,   37.82 ,   38.01 ,   37.39 ,   38.01 ,        950 ,     18
08/06/12 ,   37.39 ,   37.61 ,   38.06 ,   37.39 ,   38.06 ,       1820 ,     26
06/06/12 ,   38.06 ,   37.76 ,   38.06 ,   37.59 ,   37.90 ,       4778 ,     19
05/06/12 ,   37.80 ,   37.81 ,   38.06 ,   37.36 ,   38.01 ,       1034 ,     20
04/06/12 ,   37.62 ,   37.65 ,   38.06 ,   37.13 ,   38.06 ,       1524 ,     26
01/06/12 ,   37.84 ,   38.29 ,   39.79 ,   37.62 ,   39.79 ,       6225 ,     33
31/05/12 ,   38.94 ,   39.20 ,   39.76 ,   38.94 ,   39.16 ,       2499 ,     28
30/05/12 ,   39.17 ,   39.31 ,   39.79 ,   38.45 ,   39.39 ,       2189 ,     32
29/05/12 ,   39.58 ,   39.48 ,   39.79 ,   38.94 ,   38.94 ,       2039 ,     24
28/05/12 ,   39.43 ,   39.25 ,   39.57 ,   38.67 ,   39.39 ,       4120 ,     32
25/05/12 ,   38.94 ,   38.69 ,   40.00 ,   38.06 ,   40.00 ,       2854 ,     43
24/05/12 ,   39.79 ,   39.91 ,   40.12 ,   39.05 ,   40.12 ,       2886 ,     35
23/05/12 ,   40.32 ,   40.33 ,   40.55 ,   40.11 ,   40.55 ,       2160 ,      9
22/05/12 ,   40.54 ,   40.28 ,   40.88 ,   40.03 ,   40.83 ,       5455 ,     30
21/05/12 ,   40.83 ,   40.68 ,   40.83 ,   40.42 ,   40.42 ,        922 ,     18
18/05/12 ,   40.89 ,   40.42 ,   40.89 ,   40.27 ,   40.89 ,       2568 ,     31
17/05/12 ,   40.90 ,   40.67 ,   40.90 ,   40.44 ,   40.68 ,       3265 ,     36
16/05/12 ,   40.48 ,   40.49 ,   40.76 ,   40.35 ,   40.35 ,        843 ,      9
15/05/12 ,   40.75 ,   40.57 ,   41.27 ,   39.81 ,   40.30 ,       2980 ,     46
14/05/12 ,   40.30 ,   40.75 ,   41.44 ,   40.30 ,   41.44 ,       1564 ,     32
11/05/12 ,   40.96 ,   41.17 ,   41.55 ,   40.87 ,   41.52 ,       2355 ,     26
10/05/12 ,   40.79 ,   41.53 ,   41.78 ,   40.79 ,   41.78 ,       3124 ,     27
09/05/12 ,   41.77 ,   41.28 ,   41.77 ,   40.96 ,   41.30 ,       1387 ,     17
08/05/12 ,   41.66 ,   41.66 ,   41.79 ,   41.42 ,   41.79 ,       2959 ,     18
07/05/12 ,   41.79 ,   41.69 ,   42.09 ,   41.60 ,   41.60 ,       2521 ,     20
04/05/12 ,   41.26 ,   41.06 ,   41.60 ,   40.97 ,   41.60 ,        520 ,     10
03/05/12 ,   41.26 ,   40.97 ,   41.26 ,   40.87 ,   41.06 ,       2688 ,     25
02/05/12 ,   41.06 ,   40.98 ,   41.06 ,   40.75 ,   40.96 ,       2609 ,     35
30/04/12 ,   40.75 ,   40.85 ,   41.05 ,   40.75 ,   41.05 ,        584 ,     10
27/04/12 ,   41.06 ,   40.97 ,   41.17 ,   40.67 ,   41.17 ,        778 ,     14
26/04/12 ,   41.05 ,   40.97 ,   41.05 ,   40.87 ,   40.92 ,       2430 ,     25
25/04/12 ,   41.17 ,   40.88 ,   41.26 ,   40.30 ,   40.75 ,        933 ,     14
24/04/12 ,   40.75 ,   40.35 ,   40.75 ,   40.30 ,   40.75 ,       2614 ,     13
23/04/12 ,   40.31 ,   40.50 ,   40.75 ,   40.30 ,   40.35 ,       1917 ,     22
20/04/12 ,   40.87 ,   40.66 ,   40.87 ,   40.34 ,   40.87 ,       2254 ,     24
19/04/12 ,   40.75 ,   40.74 ,   40.87 ,   40.53 ,   40.53 ,        983 ,     17
18/04/12 ,   40.53 ,   40.45 ,   40.70 ,   40.30 ,   40.70 ,        979 ,     16
17/04/12 ,   40.30 ,   40.06 ,   40.87 ,   39.45 ,   39.49 ,       2992 ,     24
16/04/12 ,   39.49 ,   39.66 ,   40.30 ,   39.43 ,   39.43 ,        490 ,     15
13/04/12 ,   39.86 ,   40.05 ,   40.32 ,   39.86 ,   40.32 ,       1510 ,     24
12/04/12 ,   40.20 ,   40.13 ,   40.35 ,   39.95 ,   40.35 ,        610 ,     14
11/04/12 ,   40.35 ,   39.90 ,   40.74 ,   39.57 ,   40.74 ,       3003 ,     23
10/04/12 ,   39.95 ,   40.30 ,   40.35 ,   39.95 ,   40.35 ,       2359 ,     22
09/04/12 ,   40.35 ,   40.24 ,   40.76 ,   40.19 ,   40.76 ,       1114 ,     11
05/04/12 ,   40.81 ,   40.65 ,   40.81 ,   40.41 ,   40.45 ,       2745 ,     20
04/04/12 ,   40.35 ,   40.29 ,   40.73 ,   40.04 ,   40.04 ,        564 ,     13
03/04/12 ,   39.86 ,   40.05 ,   40.81 ,   39.75 ,   40.59 ,       1006 ,     19
02/04/12 ,   40.59 ,   40.24 ,   41.31 ,   39.93 ,   41.31 ,        972 ,     18
30/03/12 ,   39.93 ,   40.17 ,   41.08 ,   39.75 ,   39.75 ,       1434 ,     14
29/03/12 ,   41.31 ,   40.05 ,   41.31 ,   39.53 ,   39.53 ,       1414 ,     25
28/03/12 ,   39.28 ,   39.42 ,   40.16 ,   39.13 ,   39.37 ,       2644 ,     30
27/03/12 ,   39.83 ,   39.91 ,   40.81 ,   39.32 ,   40.81 ,       1549 ,     32
26/03/12 ,   40.59 ,   40.27 ,   41.03 ,   39.19 ,   41.03 ,       4081 ,     58
23/03/12 ,   40.81 ,   41.30 ,   41.68 ,   40.81 ,   41.59 ,       2226 ,     25
22/03/12 ,   41.59 ,   41.35 ,   41.68 ,   40.59 ,   41.68 ,       2581 ,     40
21/03/12 ,   41.68 ,   41.90 ,   42.13 ,   41.24 ,   41.94 ,       6827 ,     28
20/03/12 ,   41.94 ,   41.74 ,   42.37 ,   41.26 ,   42.37 ,       3414 ,     30
19/03/12 ,   42.37 ,   42.16 ,   42.37 ,   41.94 ,   42.31 ,       1772 ,     23
16/03/12 ,   42.13 ,   42.13 ,   42.28 ,   41.71 ,   41.71 ,       3195 ,     29
15/03/12 ,   42.13 ,   41.90 ,   42.31 ,   41.31 ,   42.22 ,        395 ,     14
14/03/12 ,   42.37 ,   41.26 ,   42.37 ,   41.01 ,   41.03 ,       5237 ,     20
13/03/12 ,   39.78 ,   39.76 ,   40.83 ,   39.57 ,   40.83 ,       1648 ,     15
12/03/12 ,   38.92 ,   40.05 ,   42.57 ,   38.92 ,   40.83 ,       4268 ,     44
09/03/12 ,   40.83 ,   40.12 ,   41.31 ,   39.22 ,   39.26 ,       4515 ,     42
08/03/12 ,   39.22 ,   39.33 ,   39.51 ,   39.15 ,   39.44 ,       7963 ,     31
07/03/12 ,   39.15 ,   39.38 ,   39.44 ,   38.96 ,   38.96 ,       8281 ,     21
06/03/12 ,   38.92 ,   38.72 ,   38.97 ,   38.57 ,   38.59 ,        598 ,     13
05/03/12 ,   38.57 ,   38.52 ,   38.65 ,   37.92 ,   38.44 ,       1408 ,     31
02/03/12 ,   38.44 ,   38.46 ,   38.65 ,   38.44 ,   38.44 ,       1047 ,     16
01/03/12 ,   38.65 ,   39.04 ,   39.51 ,   38.35 ,   38.35 ,       3563 ,     22
29/02/12 ,   38.56 ,   38.65 ,   38.83 ,   38.53 ,   38.65 ,       4125 ,     25
28/02/12 ,   38.65 ,   38.52 ,   38.92 ,   38.26 ,   38.26 ,        719 ,     20
27/02/12 ,   38.26 ,   38.12 ,   38.79 ,   37.86 ,   38.79 ,        954 ,     19
24/02/12 ,   37.70 ,   38.14 ,   38.65 ,   37.70 ,   38.59 ,       1302 ,     15
23/02/12 ,   38.65 ,   37.99 ,   38.65 ,   36.98 ,   36.98 ,       7930 ,     36
22/02/12 ,   37.67 ,   37.90 ,   38.03 ,   37.67 ,   38.03 ,       1628 ,     16
17/02/12 ,   37.86 ,   37.43 ,   37.86 ,   36.98 ,   37.19 ,        833 ,     15
16/02/12 ,   37.82 ,   37.05 ,   37.99 ,   36.58 ,   37.99 ,       1049 ,     19
15/02/12 ,   36.58 ,   37.17 ,   38.06 ,   36.58 ,   38.06 ,        705 ,     16
14/02/12 ,   36.13 ,   37.42 ,   38.65 ,   36.13 ,   38.65 ,       1300 ,     36
13/02/12 ,   38.69 ,   38.50 ,   39.51 ,   37.86 ,   38.26 ,        833 ,     22
10/02/12 ,   37.82 ,   37.81 ,   37.82 ,   37.75 ,   37.75 ,       1325 ,     12
09/02/12 ,   37.75 ,   37.43 ,   37.82 ,   37.02 ,   37.02 ,       3068 ,     34
08/02/12 ,   37.02 ,   37.13 ,   37.69 ,   36.96 ,   37.69 ,       2952 ,     22
07/02/12 ,   37.70 ,   36.43 ,   38.29 ,   35.84 ,   36.17 ,       6410 ,     37
06/02/12 ,   36.17 ,   36.09 ,   36.17 ,   35.78 ,   35.78 ,       3065 ,     17
03/02/12 ,   35.78 ,   35.79 ,   35.81 ,   35.72 ,   35.77 ,        960 ,     11
02/02/12 ,   35.77 ,   35.79 ,   36.07 ,   35.72 ,   35.77 ,       2180 ,     24
01/02/12 ,   35.81 ,   35.56 ,   35.81 ,   35.39 ,   35.56 ,     749384 ,     27
31/01/12 ,   35.56 ,   35.79 ,   35.88 ,   35.56 ,   35.88 ,        791 ,     27
30/01/12 ,   35.88 ,   35.90 ,   35.93 ,   35.81 ,   35.93 ,        783 ,     16
27/01/12 ,   35.92 ,   35.72 ,   36.09 ,   35.48 ,   36.09 ,       1355 ,     23
26/01/12 ,   35.79 ,   35.72 ,   36.09 ,   35.64 ,   35.72 ,       4043 ,     34
24/01/12 ,   35.72 ,   35.70 ,   35.73 ,   35.64 ,   35.73 ,       2803 ,     18
23/01/12 ,   35.73 ,   35.57 ,   35.73 ,   35.56 ,   35.59 ,       4109 ,     20
20/01/12 ,   35.76 ,   35.66 ,   35.76 ,   35.35 ,   35.56 ,        464 ,     16
19/01/12 ,   35.56 ,   35.48 ,   35.56 ,   35.34 ,   35.34 ,       1037 ,     14
18/01/12 ,   35.34 ,   35.48 ,   35.76 ,   35.26 ,   35.76 ,       3212 ,     26
17/01/12 ,   35.56 ,   35.66 ,   35.77 ,   35.56 ,   35.77 ,         93 ,      9
16/01/12 ,   35.77 ,   35.93 ,   36.10 ,   35.30 ,   35.93 ,        844 ,     16
13/01/12 ,   35.78 ,   35.77 ,   35.78 ,   35.42 ,   35.78 ,        989 ,     22
12/01/12 ,   35.78 ,   35.64 ,   35.81 ,   35.42 ,   35.80 ,        951 ,     13
11/01/12 ,   35.80 ,   35.73 ,   35.80 ,   35.61 ,   35.61 ,       1091 ,     16
10/01/12 ,   35.61 ,   35.33 ,   35.61 ,   34.94 ,   35.61 ,       6540 ,     37
09/01/12 ,   35.61 ,   35.44 ,   35.80 ,   35.09 ,   35.79 ,        540 ,     14
06/01/12 ,   35.80 ,   35.72 ,   35.80 ,   35.50 ,   35.61 ,       3414 ,     23
05/01/12 ,   35.80 ,   35.76 ,   35.80 ,   35.58 ,   35.66 ,       1771 ,     19
04/01/12 ,   35.61 ,   35.64 ,   35.73 ,   35.53 ,   35.68 ,        462 ,     16
03/01/12 ,   35.61 ,   35.68 ,   36.01 ,   35.61 ,   36.01 ,       1101 ,     15
02/01/12 ,   35.80 ,   35.88 ,   36.01 ,   35.80 ,   35.80 ,       1675 ,     17
29/12/11 ,   36.01 ,   35.86 ,   36.01 ,   35.73 ,   35.80 ,       1490 ,     15
28/12/11 ,   35.50 ,   35.66 ,   35.80 ,   35.42 ,   35.68 ,       1971 ,     27
27/12/11 ,   35.78 ,   35.72 ,   35.80 ,   35.42 ,   35.80 ,       3863 ,     24
26/12/11 ,   35.80 ,   35.66 ,   35.80 ,   35.53 ,   35.61 ,       1235 ,     10
23/12/11 ,   35.80 ,   35.78 ,   35.80 ,   35.48 ,   35.80 ,        870 ,     20
22/12/11 ,   35.78 ,   35.59 ,   36.02 ,   35.48 ,   36.02 ,       1916 ,     11
21/12/11 ,   36.02 ,   36.00 ,   36.13 ,   34.97 ,   34.97 ,       1790 ,     16
20/12/11 ,   36.13 ,   35.41 ,   36.13 ,   34.96 ,   35.13 ,       1631 ,     35
19/12/11 ,   36.13 ,   35.57 ,   36.13 ,   34.96 ,   35.66 ,       2919 ,     21
16/12/11 ,   35.73 ,   35.91 ,   36.14 ,   35.71 ,   36.14 ,        508 ,     10
15/12/11 ,   35.80 ,   35.48 ,   36.01 ,   35.32 ,   35.32 ,       3883 ,     23
14/12/11 ,   35.42 ,   35.62 ,   36.14 ,   35.42 ,   36.14 ,        139 ,      4
13/12/11 ,   35.26 ,   34.31 ,   35.34 ,   33.42 ,   35.34 ,       3535 ,     36
12/12/11 ,   35.07 ,   34.82 ,   35.79 ,   34.50 ,   35.79 ,        821 ,     24
09/12/11 ,   34.85 ,   34.96 ,   35.79 ,   34.43 ,   35.79 ,       4625 ,     44
08/12/11 ,   35.48 ,   35.55 ,   35.79 ,   35.39 ,   35.68 ,       2531 ,     26
07/12/11 ,   35.68 ,   35.59 ,   35.79 ,   35.48 ,   35.79 ,       3790 ,     28
06/12/11 ,   35.79 ,   35.67 ,   35.88 ,   35.48 ,   35.88 ,       1149 ,     26
05/12/11 ,   35.52 ,   35.62 ,   35.84 ,   35.52 ,   35.68 ,        850 ,     25
02/12/11 ,   35.99 ,   35.85 ,   35.99 ,   35.52 ,   35.84 ,        316 ,     18
01/12/11 ,   35.84 ,   35.76 ,   35.84 ,   35.48 ,   35.48 ,       2084 ,     18
30/11/11 ,   35.84 ,   35.72 ,   35.84 ,   35.07 ,   35.48 ,       4008 ,     41
29/11/11 ,   35.79 ,   35.44 ,   35.81 ,   35.26 ,   35.48 ,       1954 ,     20
28/11/11 ,   35.26 ,   35.60 ,   35.83 ,   35.26 ,   35.81 ,       1027 ,     18
25/11/11 ,   35.81 ,   35.66 ,   35.84 ,   35.48 ,   35.68 ,        706 ,     11
24/11/11 ,   35.30 ,   35.48 ,   35.68 ,   35.30 ,   35.48 ,       2024 ,     13
23/11/11 ,   35.17 ,   35.35 ,   35.68 ,   35.17 ,   35.26 ,        834 ,     15
22/11/11 ,   35.48 ,   35.07 ,   35.48 ,   34.66 ,   34.85 ,       1884 ,     24
21/11/11 ,   34.85 ,   34.85 ,   34.88 ,   34.74 ,   34.88 ,       2205 ,     38
18/11/11 ,   34.88 ,   34.94 ,   35.26 ,   34.78 ,   35.26 ,       4007 ,     43
17/11/11 ,   35.48 ,   35.84 ,   36.32 ,   35.26 ,   35.48 ,       2053 ,     24
16/11/11 ,   35.15 ,   35.90 ,   36.32 ,   35.15 ,   36.32 ,       2957 ,     25
14/11/11 ,   36.32 ,   35.48 ,   36.32 ,   34.75 ,   36.32 ,        402 ,     14
11/11/11 ,   36.32 ,   35.79 ,   36.32 ,   35.48 ,   35.81 ,       1078 ,     11
10/11/11 ,   35.55 ,   35.35 ,   35.88 ,   34.73 ,   34.73 ,        827 ,     19
09/11/11 ,   34.83 ,   34.73 ,   35.55 ,   34.49 ,   35.55 ,       1668 ,     18
08/11/11 ,   34.84 ,   34.80 ,   35.09 ,   34.70 ,   35.09 ,       3423 ,     29
07/11/11 ,   34.73 ,   34.89 ,   36.11 ,   34.49 ,   35.15 ,       3567 ,     45
04/11/11 ,   36.73 ,   35.25 ,   36.91 ,   34.49 ,   36.91 ,        290 ,      4
03/11/11 ,   36.61 ,   36.34 ,   36.80 ,   35.15 ,   36.80 ,       1078 ,     29
01/11/11 ,   36.54 ,   36.66 ,   37.13 ,   36.14 ,   36.98 ,        679 ,     16
31/10/11 ,   36.98 ,   36.04 ,   37.13 ,   34.35 ,   36.94 ,       2289 ,     25
28/10/11 ,   36.94 ,   36.92 ,   36.98 ,   35.34 ,   35.34 ,        481 ,      8
27/10/11 ,   36.98 ,   36.86 ,   36.98 ,   36.34 ,   36.82 ,       3934 ,     30
26/10/11 ,   36.61 ,   36.41 ,   36.82 ,   35.88 ,   35.88 ,       3837 ,     22
25/10/11 ,   35.80 ,   35.23 ,   36.09 ,   34.08 ,   34.35 ,       5356 ,     51
24/10/11 ,   35.34 ,   35.48 ,   36.42 ,   35.15 ,   36.42 ,       2445 ,     43
21/10/11 ,   36.78 ,   35.86 ,   36.82 ,   35.17 ,   35.34 ,       2212 ,     30
20/10/11 ,   34.99 ,   34.54 ,   35.34 ,   34.00 ,   34.34 ,       4527 ,     40
19/10/11 ,   34.35 ,   34.97 ,   36.42 ,   33.90 ,   36.42 ,       6719 ,     97
18/10/11 ,   36.42 ,   36.98 ,   37.17 ,   36.42 ,   37.13 ,       4665 ,     40
17/10/11 ,   37.18 ,   37.17 ,   37.19 ,   37.13 ,   37.17 ,       3655 ,     31
14/10/11 ,   37.19 ,   37.26 ,   37.66 ,   37.19 ,   37.32 ,       1818 ,     13
13/10/11 ,   37.32 ,   37.15 ,   37.49 ,   36.91 ,   37.48 ,       2692 ,     28
11/10/11 ,   37.48 ,   37.86 ,   38.41 ,   37.45 ,   38.41 ,       1773 ,     16
10/10/11 ,   37.96 ,   38.29 ,   38.45 ,   37.92 ,   38.35 ,       1063 ,     16
07/10/11 ,   38.45 ,   38.07 ,   38.45 ,   37.71 ,   37.74 ,       3720 ,     25
06/10/11 ,   37.83 ,   38.11 ,   38.45 ,   37.74 ,   37.74 ,       3366 ,     23
05/10/11 ,   37.74 ,   37.95 ,   38.08 ,   37.74 ,   38.08 ,       1375 ,     19
04/10/11 ,   38.09 ,   37.90 ,   38.11 ,   37.72 ,   38.06 ,       3816 ,     29
03/10/11 ,   38.06 ,   38.06 ,   38.11 ,   38.06 ,   38.11 ,       5404 ,     21
30/09/11 ,   38.09 ,   37.98 ,   38.10 ,   37.71 ,   38.03 ,       2106 ,     25
29/09/11 ,   38.10 ,   37.99 ,   38.45 ,   37.71 ,   38.45 ,       1496 ,     19
28/09/11 ,   38.09 ,   38.04 ,   38.66 ,   37.71 ,   37.92 ,       5020 ,     33
27/09/11 ,   37.92 ,   37.80 ,   37.92 ,   37.62 ,   37.92 ,       2439 ,     38
26/09/11 ,   36.90 ,   37.37 ,   39.33 ,   36.89 ,   39.33 ,       9840 ,     52
23/09/11 ,   38.10 ,   38.53 ,   39.62 ,   38.06 ,   38.98 ,       2745 ,     29
22/09/11 ,   38.92 ,   38.61 ,   39.72 ,   37.83 ,   39.72 ,       5911 ,     57
21/09/11 ,   39.34 ,   39.76 ,   39.93 ,   39.34 ,   39.73 ,       3641 ,     43
20/09/11 ,   39.73 ,   39.73 ,   39.93 ,   39.66 ,   39.73 ,       2531 ,     31
19/09/11 ,   39.73 ,   39.91 ,   40.12 ,   39.58 ,   39.81 ,       1748 ,     28
16/09/11 ,   39.89 ,   40.16 ,   40.53 ,   39.89 ,   40.53 ,       1044 ,     25
15/09/11 ,   40.12 ,   40.35 ,   40.86 ,   39.93 ,   40.53 ,       2126 ,     30
14/09/11 ,   40.38 ,   40.68 ,   40.76 ,   40.38 ,   40.76 ,       1580 ,     27
13/09/11 ,   40.33 ,   40.45 ,   40.60 ,   40.30 ,   40.60 ,        490 ,     11
12/09/11 ,   40.19 ,   40.47 ,   40.59 ,   40.19 ,   40.36 ,       1814 ,     20
09/09/11 ,   40.36 ,   40.40 ,   40.60 ,   40.23 ,   40.59 ,       3711 ,     28
08/09/11 ,   40.59 ,   40.44 ,   40.60 ,   40.19 ,   40.60 ,       1850 ,     26
06/09/11 ,   40.59 ,   40.59 ,   40.87 ,   40.19 ,   40.60 ,       5150 ,     32
05/09/11 ,   40.49 ,   40.54 ,   40.79 ,   40.41 ,   40.79 ,       3448 ,     35
02/09/11 ,   40.60 ,   40.64 ,   40.91 ,   40.42 ,   40.79 ,       5394 ,     44
01/09/11 ,   40.49 ,   40.68 ,   40.78 ,   40.49 ,   40.78 ,       1440 ,     25
31/08/11 ,   40.91 ,   40.68 ,   40.91 ,   40.60 ,   40.75 ,       4635 ,     42
30/08/11 ,   40.75 ,   40.69 ,   40.91 ,   40.19 ,   40.19 ,       2448 ,     25
29/08/11 ,   40.79 ,   40.66 ,   40.79 ,   40.49 ,   40.68 ,       2378 ,     24
26/08/11 ,   40.68 ,   40.64 ,   40.68 ,   40.49 ,   40.68 ,       1480 ,     24
25/08/11 ,   40.60 ,   40.59 ,   40.60 ,   39.79 ,   40.60 ,       3233 ,     27
24/08/11 ,   40.60 ,   40.47 ,   40.68 ,   40.19 ,   40.60 ,       1994 ,     31
23/08/11 ,   40.56 ,   40.60 ,   40.68 ,   40.56 ,   40.60 ,       3756 ,     38
22/08/11 ,   40.60 ,   40.66 ,   41.22 ,   40.56 ,   41.22 ,       7264 ,     35
19/08/11 ,   40.70 ,   40.80 ,   41.22 ,   40.66 ,   41.22 ,       1071 ,     21
18/08/11 ,   40.68 ,   40.76 ,   41.00 ,   40.66 ,   40.79 ,       4719 ,     30
17/08/11 ,   40.82 ,   40.93 ,   41.27 ,   40.82 ,   41.26 ,       4994 ,     20
16/08/11 ,   40.83 ,   40.87 ,   41.27 ,   40.76 ,   41.00 ,        519 ,     15
15/08/11 ,   41.00 ,   40.94 ,   41.42 ,   40.60 ,   41.27 ,       2688 ,     36
12/08/11 ,   41.05 ,   40.97 ,   41.05 ,   40.66 ,   41.05 ,       1821 ,     28
11/08/11 ,   40.89 ,   40.67 ,   41.07 ,   40.29 ,   40.67 ,        553 ,     17
10/08/11 ,   40.67 ,   40.54 ,   41.07 ,   40.27 ,   40.66 ,       3248 ,     35
09/08/11 ,   40.66 ,   40.45 ,   41.07 ,   40.33 ,   40.34 ,       2179 ,     23
08/08/11 ,   41.07 ,   40.60 ,   41.07 ,   40.33 ,   40.62 ,       6825 ,     45
05/08/11 ,   40.44 ,   40.75 ,   41.03 ,   40.44 ,   41.03 ,       3392 ,     29
04/08/11 ,   40.86 ,   40.76 ,   41.07 ,   40.44 ,   41.07 ,       3473 ,     39
03/08/11 ,   40.44 ,   40.59 ,   40.83 ,   40.33 ,   40.45 ,       2930 ,     25
02/08/11 ,   40.66 ,   40.76 ,   40.97 ,   40.33 ,   40.97 ,       1209 ,     13
01/08/11 ,   40.85 ,   40.62 ,   41.07 ,   40.27 ,   41.07 ,       1750 ,     25
29/07/11 ,   40.66 ,   40.87 ,   41.29 ,   40.33 ,   41.29 ,       1892 ,     20
28/07/11 ,   41.17 ,   40.93 ,   41.31 ,   40.33 ,   41.31 ,       3298 ,     32
27/07/11 ,   41.26 ,   41.10 ,   41.42 ,   40.86 ,   41.08 ,       6348 ,     38
26/07/11 ,   41.07 ,   41.16 ,   41.40 ,   41.07 ,   41.31 ,       2352 ,     27
25/07/11 ,   41.42 ,   41.31 ,   41.42 ,   41.08 ,   41.42 ,        940 ,     18
22/07/11 ,   41.42 ,   41.39 ,   41.50 ,   41.17 ,   41.17 ,       2516 ,     35
21/07/11 ,   41.31 ,   41.13 ,   41.31 ,   41.08 ,   41.26 ,       5220 ,     39
20/07/11 ,   41.19 ,   41.23 ,   41.40 ,   41.08 ,   41.40 ,       2150 ,     32
19/07/11 ,   41.47 ,   41.40 ,   41.66 ,   41.08 ,   41.08 ,       4501 ,     33
18/07/11 ,   41.26 ,   41.15 ,   41.50 ,   40.93 ,   41.50 ,       1635 ,     30
15/07/11 ,   41.51 ,   41.26 ,   41.51 ,   40.75 ,   41.40 ,       2839 ,     38
14/07/11 ,   41.08 ,   40.82 ,   41.08 ,   40.66 ,   40.66 ,       3149 ,     33
13/07/11 ,   40.31 ,   39.95 ,   40.68 ,   39.58 ,   39.58 ,       7190 ,     65
12/07/11 ,   39.58 ,   39.61 ,   39.72 ,   39.58 ,   39.58 ,       5588 ,     37
11/07/11 ,   39.58 ,   39.66 ,   39.86 ,   39.58 ,   39.86 ,       3136 ,     28
08/07/11 ,   39.86 ,   39.79 ,   39.89 ,   39.65 ,   39.89 ,       3037 ,     44
07/07/11 ,   39.71 ,   39.82 ,   39.94 ,   39.58 ,   39.58 ,       3237 ,     37
06/07/11 ,   39.94 ,   39.94 ,   39.94 ,   39.89 ,   39.94 ,       2268 ,     30
05/07/11 ,   39.94 ,   39.78 ,   40.02 ,   39.58 ,   39.94 ,       5968 ,     37
04/07/11 ,   39.94 ,   39.97 ,   40.31 ,   39.89 ,   40.31 ,       4846 ,     40
01/07/11 ,   40.18 ,   40.04 ,   40.51 ,   39.89 ,   40.51 ,       8626 ,     73
30/06/11 ,   40.44 ,   40.53 ,   40.74 ,   40.31 ,   40.74 ,       1535 ,     21
29/06/11 ,   40.31 ,   40.66 ,   40.75 ,   40.31 ,   40.73 ,       8047 ,     48
28/06/11 ,   40.74 ,   40.53 ,   41.15 ,   40.13 ,   41.15 ,       8899 ,     59
27/06/11 ,   40.75 ,   40.93 ,   41.35 ,   40.75 ,   40.96 ,       4653 ,     27
24/06/11 ,   41.40 ,   41.40 ,   41.56 ,   41.27 ,   41.56 ,       2332 ,     11
22/06/11 ,   41.61 ,   41.52 ,   41.61 ,   41.40 ,   41.47 ,       1406 ,     18
21/06/11 ,   41.54 ,   41.29 ,   41.54 ,   40.96 ,   41.26 ,       2500 ,     31
20/06/11 ,   41.37 ,   41.54 ,   41.71 ,   41.15 ,   41.61 ,       1564 ,     17
17/06/11 ,   41.88 ,   41.85 ,   41.93 ,   41.54 ,   41.66 ,       2552 ,     24
16/06/11 ,   41.54 ,   41.61 ,   41.71 ,   41.46 ,   41.46 ,       1953 ,     15
15/06/11 ,   41.37 ,   41.40 ,   41.54 ,   40.87 ,   40.91 ,       2455 ,     14
14/06/11 ,   41.15 ,   41.29 ,   41.93 ,   40.91 ,   41.93 ,       1375 ,     17
13/06/11 ,   40.71 ,   41.01 ,   41.59 ,   40.71 ,   41.26 ,       3891 ,     27
10/06/11 ,   41.37 ,   41.51 ,   41.59 ,   41.37 ,   41.59 ,       1964 ,     18
09/06/11 ,   41.50 ,   41.56 ,   41.67 ,   41.50 ,   41.67 ,        598 ,     13
08/06/11 ,   41.77 ,   41.40 ,   41.77 ,   40.78 ,   40.78 ,       2861 ,     23
07/06/11 ,   40.97 ,   41.03 ,   41.26 ,   40.97 ,   41.03 ,        873 ,     10
06/06/11 ,   41.26 ,   40.88 ,   41.26 ,   40.77 ,   40.78 ,       1108 ,     15
03/06/11 ,   40.77 ,   40.81 ,   41.26 ,   40.77 ,   40.78 ,        459 ,     11
02/06/11 ,   41.26 ,   41.12 ,   41.59 ,   40.75 ,   40.77 ,       3492 ,     30
01/06/11 ,   41.26 ,   41.30 ,   41.59 ,   40.36 ,   40.97 ,       3777 ,     25
31/05/11 ,   40.93 ,   41.08 ,   41.40 ,   40.77 ,   40.77 ,       2334 ,     22
30/05/11 ,   41.17 ,   40.76 ,   41.17 ,   40.36 ,   41.17 ,       3179 ,     37
27/05/11 ,   41.17 ,   41.05 ,   41.17 ,   40.77 ,   40.97 ,       2531 ,     30
26/05/11 ,   40.97 ,   40.83 ,   41.17 ,   40.77 ,   41.17 ,       3207 ,     33
25/05/11 ,   41.10 ,   40.99 ,   41.17 ,   40.83 ,   41.17 ,       1644 ,     18
24/05/11 ,   40.90 ,   40.83 ,   40.93 ,   40.62 ,   40.71 ,       2207 ,     22
23/05/11 ,   40.77 ,   40.82 ,   40.97 ,   40.59 ,   40.96 ,       4419 ,     29
20/05/11 ,   41.59 ,   40.76 ,   41.59 ,   40.28 ,   40.59 ,       4403 ,     38
19/05/11 ,   40.01 ,   40.33 ,   40.77 ,   40.01 ,   40.77 ,       3281 ,     33
18/05/11 ,   40.76 ,   40.66 ,   40.77 ,   40.36 ,   40.77 ,       1646 ,     33
17/05/11 ,   40.76 ,   40.78 ,   40.90 ,   40.68 ,   40.77 ,       1904 ,     34
16/05/11 ,   40.97 ,   40.75 ,   41.26 ,   40.01 ,   40.05 ,       1360 ,     23
13/05/11 ,   40.16 ,   40.42 ,   40.62 ,   40.16 ,   40.62 ,       3976 ,     32
12/05/11 ,   40.62 ,   40.60 ,   40.66 ,   40.43 ,   40.66 ,       2833 ,     23
11/05/11 ,   40.46 ,   40.19 ,   40.62 ,   39.66 ,   40.62 ,       2291 ,     23
10/05/11 ,   40.52 ,   40.54 ,   40.66 ,   40.43 ,   40.66 ,       2360 ,     16
09/05/11 ,   40.66 ,   40.62 ,   41.26 ,   40.43 ,   40.75 ,       2599 ,     17
06/05/11 ,   40.43 ,   40.49 ,   41.02 ,   40.43 ,   40.43 ,       3678 ,     30
05/05/11 ,   40.55 ,   40.63 ,   41.30 ,   40.43 ,   40.85 ,       3296 ,     31
04/05/11 ,   40.85 ,   40.18 ,   40.85 ,   39.31 ,   40.62 ,      12487 ,     67
03/05/11 ,   40.56 ,   40.53 ,   40.85 ,   40.41 ,   40.85 ,       2556 ,     26
02/05/11 ,   40.66 ,   40.60 ,   40.85 ,   40.43 ,   40.85 ,       4786 ,     33
29/04/11 ,   40.81 ,   40.82 ,   41.30 ,   40.48 ,   40.88 ,       1799 ,     30
28/04/11 ,   41.30 ,   41.29 ,   42.04 ,   41.09 ,   42.04 ,        892 ,     12
27/04/11 ,   42.04 ,   41.66 ,   42.04 ,   41.51 ,   41.56 ,       1544 ,     17
26/04/11 ,   41.56 ,   41.47 ,   42.04 ,   40.88 ,   42.04 ,       2270 ,     22
25/04/11 ,   41.80 ,   41.31 ,   42.04 ,   40.69 ,   40.85 ,       1867 ,     30
20/04/11 ,   40.69 ,   40.88 ,   41.60 ,   40.48 ,   40.85 ,       2047 ,     34
19/04/11 ,   40.43 ,   40.75 ,   41.59 ,   39.95 ,   40.07 ,       2692 ,     27
18/04/11 ,   40.42 ,   41.20 ,   41.73 ,   40.42 ,   41.68 ,       2271 ,     33
15/04/11 ,   42.04 ,   41.88 ,   42.25 ,   41.66 ,   42.04 ,        371 ,     16
14/04/11 ,   41.66 ,   41.77 ,   42.28 ,   41.66 ,   42.28 ,        776 ,     11
13/04/11 ,   41.71 ,   42.34 ,   42.84 ,   41.35 ,   42.53 ,        607 ,     15
12/04/11 ,   42.53 ,   42.34 ,   42.53 ,   41.71 ,   42.33 ,        720 ,     17
11/04/11 ,   42.10 ,   42.37 ,   42.52 ,   42.02 ,   42.52 ,        668 ,      8
08/04/11 ,   41.71 ,   41.71 ,   41.71 ,   41.71 ,   41.71 ,        756 ,      7
07/04/11 ,   40.90 ,   41.72 ,   42.52 ,   40.90 ,   41.95 ,       3962 ,     39
06/04/11 ,   42.10 ,   42.04 ,   42.10 ,   41.71 ,   42.10 ,        410 ,     15
05/04/11 ,   41.67 ,   41.70 ,   41.71 ,   41.35 ,   41.71 ,     166686 ,     20
04/04/11 ,   41.90 ,   41.77 ,   41.90 ,   41.68 ,   41.90 ,        767 ,     20
01/04/11 ,   40.87 ,   40.91 ,   41.35 ,   40.74 ,   40.90 ,      16489 ,     26
31/03/11 ,   40.90 ,   40.90 ,   40.90 ,   40.87 ,   40.90 ,       1180 ,     13
30/03/11 ,   40.90 ,   40.56 ,   40.90 ,   40.39 ,   40.83 ,       1734 ,     13
29/03/11 ,   40.51 ,   40.50 ,   40.74 ,   40.32 ,   40.42 ,        849 ,     15
28/03/11 ,   40.15 ,   40.00 ,   40.15 ,   39.76 ,   40.15 ,       2365 ,     25
25/03/11 ,   40.15 ,   39.43 ,   40.17 ,   39.00 ,   40.17 ,       5089 ,     36
24/03/11 ,   40.15 ,   40.06 ,   40.74 ,   39.76 ,   40.56 ,       5489 ,     32
23/03/11 ,   40.90 ,   40.53 ,   40.90 ,   40.19 ,   40.50 ,       2186 ,     27
22/03/11 ,   40.32 ,   40.00 ,   40.50 ,   39.76 ,   40.15 ,       3430 ,     34
21/03/11 ,   40.15 ,   39.94 ,   40.15 ,   39.76 ,   39.95 ,       1618 ,     21
18/03/11 ,   39.95 ,   39.75 ,   39.95 ,   39.19 ,   39.95 ,       3729 ,     35
17/03/11 ,   39.57 ,   39.86 ,   40.15 ,   39.57 ,   39.95 ,       3745 ,     34
16/03/11 ,   39.57 ,   39.82 ,   40.15 ,   39.00 ,   40.15 ,       2291 ,     21
15/03/11 ,   40.30 ,   39.83 ,   40.50 ,   39.76 ,   39.79 ,       6821 ,     30
14/03/11 ,   40.17 ,   39.89 ,   40.49 ,   39.76 ,   40.32 ,       1108 ,     15
11/03/11 ,   40.19 ,   40.20 ,   40.59 ,   40.19 ,   40.59 ,       1322 ,     11
10/03/11 ,   40.59 ,   40.24 ,   41.40 ,   40.01 ,   40.19 ,       5016 ,     25
09/03/11 ,   39.82 ,   40.20 ,   40.30 ,   39.82 ,   40.30 ,        667 ,     10
04/03/11 ,   39.60 ,   40.11 ,   40.36 ,   39.60 ,   40.19 ,       3448 ,     24
03/03/11 ,   40.19 ,   40.07 ,   40.19 ,   39.82 ,   40.19 ,       2313 ,     31
02/03/11 ,   40.19 ,   40.46 ,   40.59 ,   40.07 ,   40.57 ,       4463 ,     29
01/03/11 ,   40.35 ,   40.41 ,   40.75 ,   40.01 ,   40.75 ,     117845 ,     28
28/02/11 ,   40.59 ,   40.69 ,   40.88 ,   39.89 ,   40.88 ,       4724 ,     30
25/02/11 ,   40.93 ,   40.44 ,   41.40 ,   39.13 ,   41.40 ,       2265 ,     24
24/02/11 ,   41.21 ,   41.12 ,   41.40 ,   40.70 ,   41.40 ,       1429 ,     18
23/02/11 ,   41.40 ,   41.33 ,   41.44 ,   40.96 ,   41.44 ,       2752 ,     20
22/02/11 ,   41.40 ,   41.37 ,   41.44 ,   40.62 ,   41.44 ,       3337 ,     38
21/02/11 ,   41.73 ,   41.42 ,   41.73 ,   41.32 ,   41.71 ,       3375 ,     21
18/02/11 ,   41.73 ,   41.30 ,   41.73 ,   41.21 ,   41.56 ,       4229 ,     13
17/02/11 ,   41.21 ,   41.58 ,   41.73 ,   40.62 ,   41.73 ,       2656 ,     25
16/02/11 ,   41.73 ,   41.87 ,   42.16 ,   41.73 ,   42.15 ,        894 ,     17
15/02/11 ,   42.16 ,   42.03 ,   42.25 ,   41.40 ,   42.18 ,       1101 ,     14
14/02/11 ,   41.40 ,   41.93 ,   42.60 ,   41.40 ,   42.60 ,       2240 ,     25
11/02/11 ,   42.22 ,   42.02 ,   42.22 ,   41.62 ,   41.62 ,        615 ,     10
10/02/11 ,   41.72 ,   41.71 ,   42.01 ,   41.57 ,   42.01 ,       1896 ,     16
09/02/11 ,   42.22 ,   41.79 ,   42.22 ,   41.43 ,   41.79 ,       1912 ,     21
08/02/11 ,   41.79 ,   41.68 ,   41.79 ,   41.62 ,   41.79 ,        693 ,      9
07/02/11 ,   41.79 ,   41.79 ,   41.79 ,   41.79 ,   41.79 ,        748 ,     10
04/02/11 ,   41.71 ,   41.78 ,   41.79 ,   41.71 ,   41.79 ,        485 ,     10
03/02/11 ,   41.97 ,   41.79 ,   42.00 ,   41.66 ,   42.00 ,       3035 ,     23
02/02/11 ,   41.79 ,   42.03 ,   42.17 ,   41.79 ,   42.13 ,       1686 ,     14
01/02/11 ,   42.17 ,   41.44 ,   42.17 ,   40.66 ,   40.66 ,       1993 ,     13
31/01/11 ,   42.20 ,   41.60 ,   42.21 ,   40.44 ,   42.21 ,        555 ,     14
28/01/11 ,   42.22 ,   42.16 ,   42.22 ,   41.43 ,   41.62 ,       6262 ,     16
27/01/11 ,   41.62 ,   42.17 ,   42.20 ,   41.62 ,   41.79 ,       1269 ,     11
26/01/11 ,   42.22 ,   42.16 ,   42.25 ,   41.43 ,   42.25 ,       1511 ,     15
24/01/11 ,   42.31 ,   42.25 ,   42.31 ,   41.52 ,   42.25 ,       1716 ,     19
21/01/11 ,   42.22 ,   42.31 ,   42.32 ,   42.01 ,   42.01 ,       3830 ,     19
20/01/11 ,   42.32 ,   42.34 ,   42.37 ,   42.22 ,   42.37 ,       3203 ,     32
19/01/11 ,   42.40 ,   42.20 ,   42.40 ,   41.83 ,   42.37 ,       2866 ,     19
18/01/11 ,   42.22 ,   42.22 ,   42.51 ,   41.79 ,   42.51 ,       2887 ,     16
17/01/11 ,   42.22 ,   42.30 ,   42.65 ,   42.01 ,   42.65 ,        703 ,      7
14/01/11 ,   42.22 ,   42.65 ,   43.32 ,   42.22 ,   43.32 ,       1503 ,     28
13/01/11 ,   42.07 ,   42.10 ,   42.29 ,   41.78 ,   41.80 ,       1079 ,     13
12/01/11 ,   41.74 ,   41.76 ,   41.78 ,   41.52 ,   41.78 ,       3888 ,     20
11/01/11 ,   41.78 ,   41.76 ,   41.78 ,   41.67 ,   41.67 ,       2598 ,     18
10/01/11 ,   41.87 ,   41.70 ,   41.87 ,   41.52 ,   41.52 ,       3832 ,     20
07/01/11 ,   41.87 ,   41.33 ,   41.87 ,   41.12 ,   41.52 ,       3052 ,     16
06/01/11 ,   41.87 ,   41.43 ,   41.87 ,   40.93 ,   41.52 ,       6131 ,     30
05/01/11 ,   41.33 ,   41.29 ,   41.33 ,   41.12 ,   41.12 ,        886 ,     14
04/01/11 ,   41.12 ,   41.27 ,   41.52 ,   41.12 ,   41.12 ,       3260 ,     26
03/01/11 ,   43.11 ,   41.35 ,   43.11 ,   40.75 ,   41.52 ,       2954 ,     23
30/12/10 ,   41.12 ,   40.99 ,   41.12 ,   40.75 ,   41.06 ,       3800 ,     11
29/12/10 ,   40.33 ,   40.53 ,   41.12 ,   40.33 ,   41.12 ,        938 ,     16
28/12/10 ,   41.08 ,   40.94 ,   41.12 ,   40.33 ,   40.52 ,       1293 ,      8
27/12/10 ,   41.05 ,   40.96 ,   41.12 ,   40.33 ,   41.12 ,        551 ,     10
23/12/10 ,   41.12 ,   40.75 ,   41.12 ,   40.66 ,   40.75 ,       2539 ,     15
22/12/10 ,   41.12 ,   40.45 ,   41.12 ,   39.96 ,   40.33 ,       1227 ,     18
21/12/10 ,   40.66 ,   40.35 ,   40.66 ,   39.96 ,   40.66 ,       1387 ,     12
20/12/10 ,   41.12 ,   40.48 ,   41.12 ,   40.33 ,   40.66 ,        938 ,     21
17/12/10 ,   39.96 ,   40.30 ,   40.33 ,   39.96 ,   40.33 ,       1016 ,     13
16/12/10 ,   40.33 ,   39.96 ,   40.33 ,   39.58 ,   40.05 ,     372966 ,     26
15/12/10 ,   40.05 ,   39.64 ,   40.05 ,   39.57 ,   39.96 ,       1576 ,     18
14/12/10 ,   39.58 ,   39.38 ,   39.79 ,   38.07 ,   39.22 ,       1191 ,     17
13/12/10 ,   39.58 ,   39.39 ,   39.58 ,   38.91 ,   38.91 ,      10279 ,     22
10/12/10 ,   38.79 ,   38.48 ,   38.79 ,   38.32 ,   38.48 ,       2454 ,     14
09/12/10 ,   38.48 ,   38.46 ,   38.48 ,   38.32 ,   38.45 ,       2711 ,     26
08/12/10 ,   38.48 ,   38.41 ,   38.48 ,   38.21 ,   38.44 ,        461 ,     14
07/12/10 ,   38.44 ,   38.33 ,   38.44 ,   38.12 ,   38.41 ,       3386 ,     11
06/12/10 ,   38.44 ,   38.35 ,   38.48 ,   38.25 ,   38.48 ,       2152 ,     21
03/12/10 ,   38.48 ,   38.41 ,   38.48 ,   38.25 ,   38.48 ,       1393 ,     19
02/12/10 ,   38.28 ,   38.29 ,   38.48 ,   38.28 ,   38.29 ,       2185 ,     23
01/12/10 ,   38.12 ,   38.29 ,   38.37 ,   38.12 ,   38.37 ,       3659 ,     32
30/11/10 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,       4058 ,     15
29/11/10 ,   38.19 ,   38.23 ,   38.29 ,   38.12 ,   38.12 ,       5133 ,     15
26/11/10 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,   38.37 ,        503 ,      5
25/11/10 ,   38.34 ,   37.74 ,   38.35 ,   37.36 ,   38.35 ,       3327 ,     28
24/11/10 ,   38.41 ,   38.39 ,   38.41 ,   38.37 ,   38.37 ,       2347 ,      9
23/11/10 ,   38.41 ,   38.19 ,   38.48 ,   37.80 ,   38.46 ,       2855 ,     27
22/11/10 ,   38.37 ,   38.41 ,   38.48 ,   38.12 ,   38.48 ,        548 ,     15
19/11/10 ,   38.48 ,   38.11 ,   38.48 ,   37.87 ,   38.32 ,       2760 ,     33
18/11/10 ,   38.38 ,   38.38 ,   38.38 ,   38.29 ,   38.38 ,        940 ,     14
17/11/10 ,   38.38 ,   38.38 ,   38.39 ,   38.38 ,   38.39 ,       1924 ,     18
16/11/10 ,   38.39 ,   38.41 ,   38.43 ,   38.34 ,   38.37 ,        969 ,     13
12/11/10 ,   38.37 ,   38.41 ,   38.46 ,   38.37 ,   38.46 ,        924 ,      8
11/11/10 ,   38.11 ,   38.11 ,   38.19 ,   38.03 ,   38.19 ,       2922 ,     17
10/11/10 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,   38.19 ,       1217 ,      6
09/11/10 ,   38.19 ,   38.19 ,   38.19 ,   38.06 ,   38.06 ,      10361 ,     13
08/11/10 ,   38.19 ,   37.96 ,   38.19 ,   37.85 ,   38.19 ,        946 ,     12
05/11/10 ,   38.19 ,   37.95 ,   38.29 ,   37.35 ,   38.15 ,       6481 ,     28
04/11/10 ,   38.29 ,   38.10 ,   38.72 ,   37.71 ,   38.19 ,       2656 ,     26
03/11/10 ,   38.11 ,   37.97 ,   38.11 ,   37.82 ,   38.03 ,       3292 ,     19
01/11/10 ,   37.97 ,   38.06 ,   38.15 ,   37.68 ,   37.68 ,       1254 ,     17
29/10/10 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,       2781 ,     14
28/10/10 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,        331 ,      7
27/10/10 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,   37.43 ,       1159 ,     17
26/10/10 ,   37.43 ,   37.43 ,   37.43 ,   37.38 ,   37.38 ,       1146 ,     13
25/10/10 ,   37.43 ,   37.43 ,   37.43 ,   37.31 ,   37.43 ,       3614 ,     20
22/10/10 ,   37.43 ,   37.39 ,   37.43 ,   37.38 ,   37.38 ,       1180 ,     13
21/10/10 ,   37.38 ,   37.41 ,   37.43 ,   37.31 ,   37.43 ,       3338 ,     16
20/10/10 ,   37.43 ,   37.42 ,   37.43 ,   37.21 ,   37.21 ,       1648 ,     18
19/10/10 ,   37.43 ,   37.35 ,   37.43 ,   37.31 ,   37.38 ,       1405 ,     14
18/10/10 ,   37.21 ,   37.39 ,   37.43 ,   37.21 ,   37.38 ,       1258 ,     15
15/10/10 ,   37.34 ,   37.35 ,   37.35 ,   37.34 ,   37.35 ,        881 ,      9
14/10/10 ,   37.35 ,   37.24 ,   37.35 ,   37.21 ,   37.25 ,        186 ,      4
13/10/10 ,   37.06 ,   37.05 ,   37.48 ,   37.01 ,   37.48 ,       5978 ,     20
11/10/10 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,        679 ,      4
08/10/10 ,   37.06 ,   37.06 ,   37.10 ,   36.80 ,   37.06 ,       2851 ,     25
07/10/10 ,   37.10 ,   36.98 ,   37.10 ,   36.50 ,   36.51 ,       3862 ,     16
06/10/10 ,   36.46 ,   36.91 ,   37.10 ,   36.44 ,   37.04 ,       5311 ,     32
05/10/10 ,   37.10 ,   37.10 ,   37.10 ,   37.03 ,   37.10 ,       5004 ,     25
04/10/10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,       1617 ,     11
01/10/10 ,   37.10 ,   37.05 ,   37.10 ,   37.01 ,   37.10 ,       7012 ,     16
30/09/10 ,   37.05 ,   37.10 ,   37.10 ,   37.05 ,   37.10 ,       5850 ,     18
29/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,       3430 ,     10
28/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.03 ,   37.10 ,       3810 ,     14
27/09/10 ,   37.10 ,   37.04 ,   37.10 ,   36.80 ,   37.06 ,       7755 ,     26
24/09/10 ,   37.06 ,   37.06 ,   37.07 ,   37.01 ,   37.06 ,       2533 ,     17
23/09/10 ,   37.06 ,   37.06 ,   37.10 ,   37.06 ,   37.10 ,       2328 ,     10
22/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.01 ,   37.10 ,        819 ,     12
21/09/10 ,   37.10 ,   37.09 ,   37.10 ,   37.03 ,   37.10 ,        975 ,     10
20/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.03 ,   37.03 ,        811 ,      2
17/09/10 ,   37.03 ,   37.09 ,   37.10 ,   36.98 ,   37.10 ,       1393 ,     12
16/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.09 ,   37.10 ,       2059 ,     23
15/09/10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,   37.10 ,       3466 ,     11
14/09/10 ,   37.10 ,   37.31 ,   37.48 ,   37.10 ,   37.48 ,       1360 ,     10
13/09/10 ,   37.58 ,   37.58 ,   37.58 ,   37.58 ,   37.58 ,         40 ,      1
10/09/10 ,   36.62 ,   36.93 ,   37.58 ,   36.62 ,   37.58 ,        412 ,      7
09/09/10 ,   38.11 ,   36.91 ,   38.11 ,   36.85 ,   36.85 ,        835 ,      9
08/09/10 ,   36.85 ,   36.83 ,   36.85 ,   36.83 ,   36.83 ,        903 ,      9
06/09/10 ,   36.83 ,   36.83 ,   36.83 ,   36.83 ,   36.83 ,       2717 ,      4
03/09/10 ,   36.83 ,   36.83 ,   36.83 ,   36.83 ,   36.83 ,       1741 ,      5
02/09/10 ,   36.54 ,   36.79 ,   36.85 ,   36.54 ,   36.83 ,       1258 ,     12
01/09/10 ,   36.83 ,   36.83 ,   36.85 ,   36.83 ,   36.85 ,       1003 ,      7
31/08/10 ,   36.28 ,   36.84 ,   36.85 ,   36.28 ,   36.85 ,       1657 ,      9
30/08/10 ,   36.85 ,   36.73 ,   36.85 ,   36.09 ,   36.85 ,       1740 ,     12
27/08/10 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,      12077 ,     11
26/08/10 ,   36.85 ,   36.85 ,   36.85 ,   36.84 ,   36.84 ,       1253 ,      7
25/08/10 ,   36.85 ,   36.85 ,   36.85 ,   36.79 ,   36.85 ,       2631 ,     18
24/08/10 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,       2249 ,     12
23/08/10 ,   36.85 ,   36.83 ,   36.85 ,   36.79 ,   36.79 ,        531 ,      8
20/08/10 ,   36.79 ,   36.78 ,   36.79 ,   36.67 ,   36.79 ,       2246 ,     12
19/08/10 ,   36.79 ,   36.84 ,   36.85 ,   36.79 ,   36.85 ,       1169 ,      5
18/08/10 ,   36.79 ,   36.76 ,   36.79 ,   36.73 ,   36.79 ,        756 ,      5
17/08/10 ,   36.67 ,   36.67 ,   36.85 ,   36.49 ,   36.85 ,       7366 ,      6
16/08/10 ,   36.67 ,   36.76 ,   36.85 ,   36.67 ,   36.85 ,       4945 ,      5
13/08/10 ,   36.90 ,   36.56 ,   36.90 ,   36.54 ,   36.54 ,        634 ,      6
12/08/10 ,   36.54 ,   36.54 ,   36.90 ,   36.51 ,   36.51 ,       2024 ,      8
11/08/10 ,   36.51 ,   36.53 ,   36.54 ,   36.48 ,   36.48 ,       3115 ,      7
10/08/10 ,   36.51 ,   36.43 ,   36.51 ,   36.20 ,   36.34 ,        902 ,      7
09/08/10 ,   36.51 ,   36.51 ,   36.51 ,   36.51 ,   36.51 ,        101 ,      2
06/08/10 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,        829 ,      2
05/08/10 ,   36.54 ,   36.33 ,   36.54 ,   36.16 ,   36.16 ,       1355 ,      8
04/08/10 ,   36.54 ,   36.47 ,   36.54 ,   36.32 ,   36.32 ,       1474 ,      6
03/08/10 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,       1411 ,      5
02/08/10 ,   37.03 ,   36.54 ,   37.03 ,   36.15 ,   36.34 ,       2369 ,     12
30/07/10 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,       1945 ,      7
29/07/10 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,        385 ,      6
28/07/10 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,       3974 ,      5
27/07/10 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,        670 ,      5
26/07/10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,         57 ,      2
23/07/10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,       1402 ,     12
22/07/10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,       1265 ,      4
21/07/10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,       1153 ,      9
20/07/10 ,   35.91 ,   35.91 ,   35.91 ,   35.91 ,   35.91 ,        444 ,      3
19/07/10 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,   36.11 ,        561 ,      2
16/07/10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,       2818 ,      5
15/07/10 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,        728 ,      9
14/07/10 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,   36.12 ,       1293 ,      7
13/07/10 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        171 ,      3
12/07/10 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,        717 ,      5
08/07/10 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,        416 ,      6
07/07/10 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,       1720 ,      6
06/07/10 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,        110 ,      2
05/07/10 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,       2758 ,      5
02/07/10 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,        309 ,      5
01/07/10 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,   35.18 ,        264 ,      2
30/06/10 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,        540 ,     10
29/06/10 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,   35.25 ,        339 ,      6
28/06/10 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,        800 ,      6
25/06/10 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,   35.23 ,       3862 ,      7
24/06/10 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,       7790 ,      8
23/06/10 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,       1534 ,      7
22/06/10 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,       4183 ,      4
21/06/10 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,       9610 ,      5
18/06/10 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       1135 ,      1
17/06/10 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,        314 ,      4
16/06/10 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       4929 ,      3
15/06/10 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,   35.49 ,       1905 ,      3
14/06/10 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,   36.20 ,       1383 ,      4
11/06/10 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,       3574 ,      4
10/06/10 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,        194 ,      2
09/06/10 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,       1642 ,      4
08/06/10 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,       2045 ,      5
07/06/10 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,        323 ,      3
04/06/10 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,        197 ,      1
02/06/10 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,   34.08 ,       3330 ,      4
01/06/10 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,   34.61 ,      15564 ,      7
31/05/10 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,       4205 ,      4
28/05/10 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,        621 ,      4
27/05/10 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        138 ,      2
25/05/10 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,   35.21 ,       1463 ,      5
24/05/10 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,   35.51 ,        334 ,      3
21/05/10 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,   35.70 ,          8 ,      1
20/05/10 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,       1679 ,      3
19/05/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,         55 ,      1
18/05/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,       9309 ,      7
17/05/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,      25216 ,      2
14/05/10 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,   35.78 ,        328 ,      3
13/05/10 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,         98 ,      2
12/05/10 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,         95 ,      1
07/05/10 ,   34.88 ,   35.22 ,   35.60 ,   34.88 ,   35.60 ,        953 ,      4
05/05/10 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,         27 ,      1
04/05/10 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,        244 ,      2
03/05/10 ,   35.25 ,   35.40 ,   35.53 ,   35.25 ,   35.53 ,       1227 ,      5
27/04/10 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,       1831 ,      9
26/04/10 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,         28 ,      1
23/04/10 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,        811 ,      3
22/04/10 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,        224 ,      5
20/04/10 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       2246 ,      3
19/04/10 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,      20777 ,      2
16/04/10 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,        281 ,      1
15/04/10 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,   35.89 ,        787 ,      4
14/04/10 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,       8416 ,      3
13/04/10 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,   36.42 ,        155 ,      2
09/04/10 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,   36.09 ,      30019 ,      1
08/04/10 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,   36.08 ,        169 ,      4
06/04/10 ,   35.99 ,   36.75 ,   37.05 ,   35.99 ,   37.05 ,        650 ,      5
31/03/10 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,        203 ,      1
30/03/10 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,        110 ,      3
29/03/10 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,       1286 ,      3
26/03/10 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,        439 ,      5
25/03/10 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,         96 ,      2
24/03/10 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,       2745 ,      5
23/03/10 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,   35.99 ,       5101 ,      2
19/03/10 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        155 ,      3
17/03/10 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        339 ,      1
16/03/10 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,       2604 ,      3
15/03/10 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        101 ,      2
12/03/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,         28 ,      1
11/03/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        159 ,      2
10/03/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        570 ,      1
09/03/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        570 ,      1
08/03/10 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        816 ,      3
05/03/10 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        242 ,      2
03/03/10 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        368 ,      3
02/03/10 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        376 ,      3
01/03/10 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,   35.20 ,        656 ,      2
26/02/10 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,       4661 ,      7
25/02/10 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,   35.34 ,        428 ,      4
24/02/10 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,   35.35 ,         79 ,      3
23/02/10 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,        553 ,      4
22/02/10 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,   35.44 ,        179 ,      3
19/02/10 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,        142 ,      1
17/02/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        305 ,      4
12/02/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        142 ,      1
11/02/10 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,   35.55 ,        128 ,      1
10/02/10 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,        687 ,      3
09/02/10 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,       1055 ,      6
08/02/10 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,          8 ,      1
04/02/10 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,        575 ,      2
03/02/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        843 ,      2
02/02/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,       1560 ,      3
01/02/10 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,   35.09 ,        575 ,      2
29/01/10 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,   35.14 ,       2019 ,      4
28/01/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        284 ,      3
27/01/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,       1355 ,      6
26/01/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        345 ,      4
22/01/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        368 ,      5
21/01/10 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,   35.58 ,       2302 ,      5
20/01/10 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,   35.26 ,        172 ,      2
18/01/10 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,   35.60 ,        287 ,      1
14/01/10 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,        287 ,      1
11/01/10 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,         28 ,      1
08/01/10 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,         28 ,      1
07/01/10 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,   35.45 ,         28 ,      2
18/12/09 ,   35.41 ,   35.41 ,   35.41 ,   35.41 ,   35.41 ,       1857 ,      3
17/12/09 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,   35.17 ,        405 ,      2
16/12/09 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,   35.42 ,        261 ,      1
15/12/09 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,   34.82 ,       2015 ,      8
14/12/09 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,        144 ,      1
11/12/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,         58 ,      1
09/12/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,         14 ,      1
07/12/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,         17 ,      1
03/12/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        128 ,      1
01/12/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        293 ,      1
30/11/09 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,   35.81 ,        146 ,      1
26/11/09 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,        380 ,      2
25/11/09 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,   34.17 ,       1861 ,      3
24/11/09 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,         87 ,      2
19/11/09 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,       2341 ,      6
18/11/09 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,   36.16 ,        304 ,      3
17/11/09 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,         40 ,      1
16/11/09 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,   36.21 ,        643 ,      2
13/11/09 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,   36.44 ,        259 ,      2
12/11/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        203 ,      2
11/11/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        265 ,      1
06/11/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,       1380 ,      2
05/11/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,       1430 ,      4
04/11/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        589 ,      1
03/11/09 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,       6499 ,      2
30/10/09 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,        294 ,      3
29/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,     379109 ,      3
28/10/09 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,   36.32 ,        403 ,      2
27/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        123 ,      1
26/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,       2949 ,      2
22/10/09 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,   36.35 ,        117 ,      1
21/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        934 ,      3
20/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        294 ,      1
19/10/09 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,   36.36 ,        185 ,      2
16/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,      15690 ,      5
15/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        324 ,      2
14/10/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,       7343 ,      4
09/10/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,       3159 ,      3
08/10/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,        591 ,      2
07/10/09 ,   36.06 ,   36.06 ,   36.06 ,   36.06 ,   36.06 ,        297 ,      1
06/10/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,        461 ,      4
02/10/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,       1785 ,      4
01/10/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,         59 ,      1
30/09/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,       2871 ,      3
29/09/09 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,   35.96 ,       2166 ,      3
28/09/09 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       4263 ,      3
25/09/09 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,   35.68 ,       1418 ,      3
22/09/09 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,       1310 ,      5
18/09/09 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,       5870 ,      3
17/09/09 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,       1013 ,      2
16/09/09 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,        951 ,      3
15/09/09 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,   35.66 ,      14841 ,      9
10/09/09 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,     139172 ,     21
09/09/09 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,        875 ,      5
03/09/09 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,   35.37 ,       5241 ,      6
02/09/09 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,       2392 ,      4
01/09/09 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,      34269 ,     16
26/08/09 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,   35.24 ,       1347 ,      4
24/08/09 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,        299 ,      1
21/08/09 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,        749 ,      3
20/08/09 ,   34.93 ,   34.93 ,   34.93 ,   34.93 ,   34.93 ,        149 ,      1
19/08/09 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,       2995 ,      1
14/08/09 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,       1309 ,      5
07/08/09 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,   34.07 ,       4174 ,      4
06/08/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       8396 ,      3
05/08/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,      54786 ,      9
04/08/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       6946 ,      4
03/08/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,      16813 ,      2
31/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       3216 ,      2
30/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,      12775 ,      4
28/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,        969 ,      2
27/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,        963 ,      4
22/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,        392 ,      1
21/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,       3325 ,      2
20/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,        150 ,      3
14/07/09 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,   32.47 ,        603 ,      1
13/07/09 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,   33.11 ,        150 ,      1
10/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       2641 ,      3
08/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       3503 ,      3
07/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       3467 ,      6
06/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,      15472 ,      5
03/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       2010 ,      2
02/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       2044 ,      3
01/07/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       6398 ,      2
30/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       5243 ,      7
29/06/09 ,   32.81 ,   32.81 ,   32.81 ,   32.81 ,   32.81 ,       1523 ,      2
26/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       1066 ,      3
24/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,        304 ,      1
22/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,        627 ,      4
19/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       3095 ,      4
18/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       7665 ,      5
16/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,      33479 ,      4
15/06/09 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,   32.82 ,       1632 ,      3
12/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,         45 ,      1
10/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       3365 ,      4
09/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       3955 ,      5
08/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       7910 ,      6
04/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        920 ,      1
03/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        766 ,      2
02/06/09 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,   32.69 ,        307 ,      3
01/06/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       6824 ,      3
29/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       7137 ,     14
28/05/09 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,        165 ,      2
27/05/09 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,         15 ,      1
26/05/09 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,   32.43 ,        122 ,      1
25/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       4295 ,      4
22/05/09 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,       1586 ,      4
21/05/09 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,   32.04 ,        645 ,      2
20/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       3770 ,      5
19/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       1534 ,      1
18/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       1251 ,      3
15/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       7670 ,      2
14/05/09 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,       1837 ,      2
12/05/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       2761 ,      4
11/05/09 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,   30.68 ,       1000 ,      7
08/05/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       4643 ,      1
06/05/09 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,       2739 ,      4
05/05/09 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,       2011 ,      2
04/05/09 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,   31.86 ,        306 ,      5
30/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,        557 ,      3
29/04/09 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,   31.88 ,        696 ,      3
28/04/09 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,   31.84 ,        928 ,      2
27/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       4736 ,      3
24/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       2619 ,      5
22/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       2848 ,      2
16/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,        160 ,      2
14/04/09 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,       1702 ,      5
13/04/09 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,       3121 ,      2
09/04/09 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,       1513 ,      3
08/04/09 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,   31.95 ,       3786 ,      4
06/04/09 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,       6202 ,      1
02/04/09 ,   32.32 ,   32.32 ,   32.32 ,   32.32 ,   32.32 ,         62 ,      1
01/04/09 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,       1299 ,      2
30/03/09 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,        202 ,      1
27/03/09 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,       4062 ,      3
13/03/09 ,   31.27 ,   31.27 ,   31.27 ,   31.27 ,   31.27 ,       8122 ,      4
06/03/09 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,   32.41 ,        106 ,      1
02/03/09 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,         75 ,      1
20/02/09 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       2021 ,      1
18/02/09 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       6312 ,      2
16/02/09 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,   31.76 ,       6325 ,      3
09/02/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        988 ,      5
30/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        428 ,      3
29/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,      21038 ,      1
22/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,      98506 ,      2
21/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,       3177 ,      1
16/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        250 ,      1
15/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,      95961 ,      3
14/01/09 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,   31.47 ,        317 ,      1
12/01/09 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,   31.52 ,        320 ,      1
08/01/09 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,      79913 ,      1
19/12/08 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,   31.21 ,       9612 ,      2
08/12/08 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,        646 ,      1
02/12/08 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,        646 ,      1
01/12/08 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,        484 ,      1
28/11/08 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,       1130 ,      2
24/11/08 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,   30.95 ,       1156 ,      2
12/11/08 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,        488 ,      1
06/11/08 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,   30.72 ,        976 ,      1