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

12/12/12 ,   42.20 ,   42.46 ,   44.79 ,   41.42 ,   43.53 ,    8627419 ,  18565
13/12/12 ,   41.59 ,   41.74 ,   42.15 ,   41.54 ,   42.12 ,    1345977 ,   2436
14/12/12 ,   41.47 ,   41.51 ,   41.65 ,   41.29 ,   41.39 ,     719758 ,   1282
17/12/12 ,   41.29 ,   41.34 ,   41.59 ,   41.27 ,   41.59 ,     277117 ,    843
18/12/12 ,   41.59 ,   41.41 ,   41.63 ,   41.29 ,   41.39 ,     328827 ,    985
19/12/12 ,   41.92 ,   41.72 ,   41.92 ,   41.42 ,   41.59 ,     387009 ,    743
20/12/12 ,   41.80 ,   41.81 ,   41.93 ,   41.69 ,   41.75 ,     304610 ,   1015
21/12/12 ,   42.11 ,   41.79 ,   42.11 ,   41.42 ,   41.59 ,     241141 ,   1019
26/12/12 ,   42.32 ,   42.31 ,   42.47 ,   41.93 ,   41.93 ,     117655 ,    627
27/12/12 ,   42.60 ,   42.47 ,   42.62 ,   42.34 ,   42.42 ,     232592 ,    684
28/12/12 ,   42.36 ,   42.43 ,   42.62 ,   42.32 ,   42.60 ,     357559 ,   2641
02/01/13 ,   42.79 ,   42.60 ,   42.88 ,   42.42 ,   42.85 ,     165962 ,   1871
03/01/13 ,   43.12 ,   42.90 ,   43.12 ,   42.60 ,   42.79 ,     227750 ,    587
04/01/13 ,   43.91 ,   43.26 ,   43.97 ,   42.90 ,   42.90 ,     365088 ,    504
07/01/13 ,   43.98 ,   43.79 ,   44.00 ,   43.63 ,   43.85 ,     266866 ,    401
08/01/13 ,   43.98 ,   43.74 ,   44.00 ,   43.12 ,   44.00 ,     295092 ,    822
09/01/13 ,   43.62 ,   43.68 ,   43.95 ,   43.50 ,   43.62 ,     172111 ,   1058
10/01/13 ,   43.50 ,   43.55 ,   43.91 ,   43.41 ,   43.62 ,     182145 ,    801
11/01/13 ,   43.54 ,   43.40 ,   43.54 ,   43.25 ,   43.54 ,     197048 ,    539
14/01/13 ,   43.54 ,   43.55 ,   43.76 ,   43.40 ,   43.61 ,     151444 ,    325
15/01/13 ,   43.33 ,   43.29 ,   43.44 ,   43.15 ,   43.36 ,     222426 ,    472
16/01/13 ,   43.29 ,   43.14 ,   43.29 ,   43.06 ,   43.29 ,     201819 ,    375
17/01/13 ,   43.62 ,   43.41 ,   43.62 ,   43.19 ,   43.29 ,     140711 ,    298
18/01/13 ,   43.62 ,   43.51 ,   43.62 ,   43.30 ,   43.58 ,     138028 ,    330
21/01/13 ,   43.57 ,   43.59 ,   43.76 ,   43.33 ,   43.62 ,      86778 ,    338
22/01/13 ,   43.89 ,   43.76 ,   43.93 ,   43.57 ,   43.68 ,      92545 ,    266
23/01/13 ,   43.77 ,   43.82 ,   43.92 ,   43.77 ,   43.92 ,     114051 ,    263
24/01/13 ,   44.00 ,   43.97 ,   44.10 ,   43.77 ,   43.77 ,     249847 ,    300
28/01/13 ,   44.34 ,   44.25 ,   44.63 ,   44.00 ,   44.06 ,     167192 ,    567
29/01/13 ,   44.35 ,   44.30 ,   44.47 ,   44.10 ,   44.34 ,     172428 ,    546
30/01/13 ,   44.47 ,   44.48 ,   44.67 ,   44.35 ,   44.35 ,     161892 ,    289
31/01/13 ,   46.51 ,   45.93 ,   46.81 ,   45.10 ,   45.10 ,     620106 ,    730
01/02/13 ,   46.50 ,   46.26 ,   47.29 ,   45.70 ,   47.29 ,     312405 ,    541
04/02/13 ,   46.23 ,   46.08 ,   46.74 ,   45.85 ,   46.60 ,     159461 ,    430
05/02/13 ,   46.17 ,   46.12 ,   46.39 ,   45.96 ,   46.13 ,     574163 ,   1861
06/02/13 ,   46.74 ,   46.12 ,   46.74 ,   45.90 ,   46.26 ,     285739 ,    927
07/02/13 ,   46.73 ,   46.67 ,   46.74 ,   46.39 ,   46.71 ,     256447 ,    718
08/02/13 ,   46.66 ,   46.64 ,   46.74 ,   46.43 ,   46.69 ,     247618 ,   3903
13/02/13 ,   46.66 ,   46.63 ,   46.73 ,   46.43 ,   46.66 ,      93840 ,    263
14/02/13 ,   46.58 ,   46.49 ,   46.67 ,   46.02 ,   46.67 ,     267286 ,    408
15/02/13 ,   46.68 ,   46.44 ,   46.68 ,   46.31 ,   46.60 ,     257426 ,    914
18/02/13 ,   46.23 ,   46.27 ,   46.68 ,   46.05 ,   46.68 ,     146811 ,    474
19/02/13 ,   46.00 ,   46.15 ,   46.35 ,   45.85 ,   46.26 ,     123741 ,    313
20/02/13 ,   45.28 ,   45.30 ,   45.99 ,   44.96 ,   45.99 ,    1570572 ,    574
21/02/13 ,   45.28 ,   45.28 ,   45.50 ,   44.97 ,   45.18 ,     369138 ,    414
22/02/13 ,   44.96 ,   45.13 ,   45.34 ,   44.96 ,   45.34 ,     131978 ,    985
25/02/13 ,   44.96 ,   45.04 ,   45.25 ,   44.91 ,   44.96 ,     110473 ,    507
26/02/13 ,   44.95 ,   44.84 ,   44.95 ,   44.58 ,   44.94 ,      99052 ,    390
27/02/13 ,   44.96 ,   44.95 ,   45.13 ,   44.77 ,   44.96 ,     270429 ,    931
28/02/13 ,   45.70 ,   45.04 ,   45.70 ,   44.80 ,   44.96 ,     258353 ,    326
01/03/13 ,   45.57 ,   45.25 ,   45.91 ,   45.00 ,   45.10 ,     138605 ,    281
04/03/13 ,   45.57 ,   45.55 ,   45.90 ,   45.17 ,   45.90 ,      78647 ,    363
05/03/13 ,   45.40 ,   45.51 ,   45.57 ,   45.17 ,   45.56 ,     106339 ,    445
06/03/13 ,   45.57 ,   45.47 ,   45.57 ,   45.18 ,   45.40 ,     181742 ,    316
07/03/13 ,   45.53 ,   45.50 ,   45.56 ,   45.32 ,   45.56 ,      86346 ,    195
08/03/13 ,   45.40 ,   45.41 ,   45.56 ,   45.17 ,   45.54 ,     101739 ,    434
11/03/13 ,   45.17 ,   45.18 ,   45.40 ,   44.85 ,   45.40 ,     114672 ,    324
12/03/13 ,   45.10 ,   45.13 ,   45.17 ,   45.02 ,   45.02 ,      58305 ,    186
13/03/13 ,   45.04 ,   45.04 ,   45.14 ,   44.30 ,   45.04 ,      99668 ,    577
14/03/13 ,   45.19 ,   45.18 ,   45.51 ,   44.61 ,   45.00 ,     233734 ,    440
15/03/13 ,   45.28 ,   45.18 ,   45.28 ,   45.07 ,   45.17 ,      65284 ,    291
18/03/13 ,   45.50 ,   45.27 ,   45.51 ,   45.14 ,   45.17 ,      87881 ,    493
19/03/13 ,   45.04 ,   45.35 ,   45.54 ,   45.04 ,   45.54 ,      79881 ,    352
20/03/13 ,   45.25 ,   45.17 ,   45.38 ,   45.04 ,   45.17 ,     148171 ,    261
21/03/13 ,   45.17 ,   45.15 ,   45.25 ,   45.09 ,   45.17 ,     123169 ,    280
22/03/13 ,   44.85 ,   45.02 ,   45.25 ,   44.85 ,   45.25 ,      59924 ,    254
25/03/13 ,   44.71 ,   44.94 ,   45.17 ,   44.68 ,   45.17 ,     136827 ,    272
26/03/13 ,   44.96 ,   44.92 ,   45.02 ,   44.71 ,   45.01 ,     113627 ,    379
27/03/13 ,   45.75 ,   45.52 ,   46.23 ,   45.02 ,   45.17 ,     139996 ,    319
28/03/13 ,   45.91 ,   45.80 ,   45.91 ,   45.45 ,   45.69 ,     156986 ,    573
01/04/13 ,   45.50 ,   45.98 ,   46.59 ,   45.11 ,   45.83 ,     318229 ,   1038
02/04/13 ,   45.00 ,   45.36 ,   45.79 ,   45.00 ,   45.57 ,     187828 ,    536
03/04/13 ,   45.02 ,   45.13 ,   45.57 ,   45.02 ,   45.10 ,      85911 ,    333
04/04/13 ,   44.79 ,   45.08 ,   45.25 ,   44.77 ,   45.10 ,      93775 ,    292
05/04/13 ,   44.94 ,   44.94 ,   45.04 ,   44.79 ,   45.04 ,     173949 ,    567
08/04/13 ,   45.10 ,   45.02 ,   45.10 ,   44.87 ,   45.02 ,     220779 ,    444
09/04/13 ,   45.10 ,   44.99 ,   45.10 ,   44.90 ,   45.09 ,      70017 ,    472
10/04/13 ,   44.89 ,   44.94 ,   45.09 ,   44.75 ,   45.09 ,      97889 ,    774
11/04/13 ,   44.88 ,   44.94 ,   45.02 ,   44.79 ,   44.79 ,      51345 ,    677
12/04/13 ,   45.09 ,   45.04 ,   45.17 ,   44.73 ,   44.81 ,      91332 ,    635
15/04/13 ,   44.66 ,   44.74 ,   44.94 ,   44.66 ,   44.76 ,      91705 ,    625
16/04/13 ,   45.10 ,   44.92 ,   45.10 ,   44.58 ,   44.73 ,     115819 ,    509
17/04/13 ,   44.73 ,   44.79 ,   45.10 ,   44.66 ,   45.10 ,     117262 ,    837
18/04/13 ,   45.02 ,   44.77 ,   45.07 ,   44.54 ,   45.06 ,     190168 ,    808
19/04/13 ,   44.68 ,   44.75 ,   45.01 ,   44.58 ,   45.01 ,     333871 ,    593
22/04/13 ,   44.73 ,   44.74 ,   45.09 ,   44.56 ,   44.61 ,      65383 ,    489
23/04/13 ,   44.76 ,   44.58 ,   44.76 ,   44.20 ,   44.73 ,     124067 ,    549
24/04/13 ,   44.43 ,   44.38 ,   44.64 ,   44.33 ,   44.54 ,      76867 ,    999
25/04/13 ,   44.25 ,   44.34 ,   44.52 ,   44.25 ,   44.42 ,      76865 ,    293
26/04/13 ,   44.26 ,   44.39 ,   44.94 ,   44.26 ,   44.26 ,     156463 ,    679
29/04/13 ,   44.73 ,   44.61 ,   44.94 ,   44.37 ,   44.37 ,      55497 ,    224
30/04/13 ,   44.73 ,   44.74 ,   44.94 ,   44.44 ,   44.73 ,      74971 ,    424
02/05/13 ,   44.44 ,   44.73 ,   45.14 ,   44.44 ,   44.74 ,      88246 ,    615
03/05/13 ,   43.56 ,   44.19 ,   44.61 ,   43.56 ,   44.61 ,     293684 ,    807
06/05/13 ,   43.78 ,   43.99 ,   44.21 ,   43.74 ,   43.91 ,     186948 ,   1063
07/05/13 ,   43.82 ,   44.00 ,   44.43 ,   43.80 ,   43.93 ,     514300 ,   1309
08/05/13 ,   43.91 ,   43.95 ,   44.94 ,   43.62 ,   44.94 ,     346057 ,   1447
09/05/13 ,   44.10 ,   44.08 ,   44.24 ,   43.82 ,   43.91 ,      86789 ,    548
10/05/13 ,   43.91 ,   44.02 ,   44.43 ,   43.63 ,   43.91 ,     162470 ,    607
13/05/13 ,   43.95 ,   43.78 ,   43.95 ,   43.74 ,   43.91 ,     362171 ,    329
14/05/13 ,   43.91 ,   43.91 ,   44.09 ,   43.76 ,   44.09 ,     102597 ,    347
15/05/13 ,   44.10 ,   43.92 ,   44.10 ,   43.76 ,   43.91 ,     116434 ,    369
16/05/13 ,   43.91 ,   43.91 ,   44.03 ,   43.77 ,   43.96 ,      69742 ,    289
17/05/13 ,   43.76 ,   43.91 ,   44.10 ,   43.76 ,   43.91 ,      66531 ,    293
20/05/13 ,   43.73 ,   43.76 ,   43.91 ,   43.69 ,   43.78 ,      77685 ,    505
21/05/13 ,   44.24 ,   43.91 ,   44.24 ,   43.74 ,   43.74 ,      83915 ,    257
22/05/13 ,   43.86 ,   43.88 ,   44.20 ,   43.76 ,   44.20 ,      61292 ,    168
23/05/13 ,   44.10 ,   44.03 ,   44.10 ,   43.86 ,   43.91 ,      56410 ,    176
24/05/13 ,   44.10 ,   43.89 ,   44.10 ,   43.73 ,   43.91 ,     119747 ,    293
27/05/13 ,   43.91 ,   43.95 ,   44.10 ,   43.78 ,   44.10 ,      48863 ,    158
28/05/13 ,   43.91 ,   43.91 ,   44.09 ,   43.78 ,   43.93 ,      79457 ,    199
29/05/13 ,   43.86 ,   43.86 ,   44.00 ,   43.74 ,   43.91 ,     243989 ,    179
31/05/13 ,   43.69 ,   43.69 ,   43.90 ,   43.56 ,   43.86 ,     137754 ,    243
03/06/13 ,   43.12 ,   43.22 ,   43.77 ,   42.35 ,   43.77 ,     287282 ,   1354
04/06/13 ,   43.15 ,   43.16 ,   43.40 ,   43.07 ,   43.26 ,     110766 ,    233
05/06/13 ,   42.75 ,   42.94 ,   43.18 ,   42.71 ,   43.15 ,     162926 ,    274
06/06/13 ,   42.72 ,   42.74 ,   42.87 ,   42.66 ,   42.85 ,      64086 ,    234
07/06/13 ,   43.26 ,   42.51 ,   43.26 ,   42.35 ,   42.66 ,     169247 ,    312
10/06/13 ,   42.62 ,   42.62 ,   43.05 ,   42.51 ,   42.68 ,     149366 ,    404
11/06/13 ,   41.94 ,   41.81 ,   42.34 ,   40.48 ,   42.34 ,     554303 ,    641
12/06/13 ,   41.29 ,   41.48 ,   41.89 ,   40.89 ,   41.87 ,     108056 ,    327
13/06/13 ,   41.71 ,   41.59 ,   41.84 ,   40.89 ,   41.26 ,      99601 ,    337
14/06/13 ,   40.48 ,   41.58 ,   42.10 ,   40.48 ,   42.10 ,     106745 ,    367
17/06/13 ,   41.10 ,   41.46 ,   41.74 ,   40.86 ,   41.49 ,      73234 ,    404
18/06/13 ,   39.96 ,   40.43 ,   41.29 ,   39.93 ,   41.27 ,     157933 ,    778
19/06/13 ,   39.35 ,   39.87 ,   40.13 ,   39.35 ,   40.13 ,     109050 ,    298
20/06/13 ,   39.35 ,   38.83 ,   39.35 ,   38.49 ,   39.35 ,     228693 ,    563
21/06/13 ,   39.71 ,   39.46 ,   39.75 ,   38.98 ,   39.03 ,      87099 ,    255
24/06/13 ,   40.13 ,   39.87 ,   40.48 ,   39.36 ,   39.56 ,      62870 ,    228
25/06/13 ,   41.02 ,   41.02 ,   41.32 ,   40.13 ,   40.13 ,     106187 ,    311
26/06/13 ,   40.86 ,   41.20 ,   41.56 ,   40.83 ,   41.24 ,      80057 ,    236
27/06/13 ,   40.86 ,   40.86 ,   41.59 ,   40.64 ,   40.71 ,      73532 ,    574
28/06/13 ,   40.45 ,   40.56 ,   41.29 ,   40.45 ,   40.86 ,      86185 ,    289
01/07/13 ,   40.76 ,   40.49 ,   41.09 ,   40.13 ,   40.45 ,      46329 ,    239
02/07/13 ,   40.45 ,   40.52 ,   40.79 ,   40.39 ,   40.79 ,      53123 ,    262
03/07/13 ,   40.73 ,   40.45 ,   40.86 ,   40.24 ,   40.49 ,      44915 ,    252
04/07/13 ,   40.77 ,   40.67 ,   41.11 ,   40.55 ,   40.55 ,      56559 ,    212
05/07/13 ,   40.55 ,   40.57 ,   40.71 ,   40.55 ,   40.67 ,      41661 ,    140
08/07/13 ,   40.55 ,   40.63 ,   40.77 ,   40.55 ,   40.55 ,      40657 ,    356
10/07/13 ,   40.39 ,   40.52 ,   40.77 ,   40.39 ,   40.67 ,      72305 ,    230
11/07/13 ,   40.31 ,   40.49 ,   40.73 ,   40.31 ,   40.50 ,      36750 ,    228
12/07/13 ,   40.21 ,   40.39 ,   40.45 ,   40.21 ,   40.31 ,      54164 ,    346
15/07/13 ,   40.38 ,   40.39 ,   40.48 ,   40.21 ,   40.39 ,      38115 ,    169
16/07/13 ,   40.34 ,   40.32 ,   40.52 ,   40.09 ,   40.39 ,      77183 ,    255
17/07/13 ,   40.45 ,   40.35 ,   40.45 ,   40.04 ,   40.36 ,      73451 ,    303
18/07/13 ,   40.34 ,   40.20 ,   40.39 ,   40.10 ,   40.39 ,     141744 ,    863
19/07/13 ,   40.79 ,   40.45 ,   40.79 ,   40.16 ,   40.34 ,      55971 ,    354
22/07/13 ,   41.16 ,   40.68 ,   41.16 ,   40.40 ,   40.55 ,      72063 ,    276
23/07/13 ,   41.81 ,   41.51 ,   41.81 ,   40.89 ,   40.89 ,      62074 ,    264
24/07/13 ,   42.34 ,   41.90 ,   42.44 ,   41.47 ,   41.81 ,      45593 ,    620
25/07/13 ,   41.79 ,   41.73 ,   42.33 ,   41.33 ,   42.33 ,      41829 ,    178
26/07/13 ,   41.19 ,   41.45 ,   41.82 ,   41.19 ,   41.82 ,      37232 ,    147
29/07/13 ,   41.31 ,   41.31 ,   42.24 ,   41.19 ,   41.38 ,     142375 ,    133
30/07/13 ,   41.41 ,   41.35 ,   41.81 ,   41.20 ,   41.35 ,      37608 ,    222
31/07/13 ,   41.42 ,   41.39 ,   41.44 ,   41.29 ,   41.41 ,      47607 ,    133
01/08/13 ,   41.54 ,   41.35 ,   41.71 ,   41.12 ,   41.71 ,      43452 ,    158
02/08/13 ,   42.10 ,   41.62 ,   42.10 ,   41.27 ,   41.60 ,      71075 ,    216
05/08/13 ,   41.77 ,   41.72 ,   42.07 ,   41.36 ,   42.07 ,      34302 ,    470
06/08/13 ,   41.73 ,   41.70 ,   41.81 ,   41.41 ,   41.73 ,      29673 ,    121
07/08/13 ,   41.48 ,   41.69 ,   41.79 ,   41.46 ,   41.67 ,      46155 ,    219
08/08/13 ,   41.34 ,   41.42 ,   41.74 ,   41.20 ,   41.48 ,      41130 ,    209
09/08/13 ,   41.34 ,   41.36 ,   41.77 ,   41.20 ,   41.34 ,      34833 ,    198
12/08/13 ,   41.35 ,   41.34 ,   41.70 ,   41.23 ,   41.35 ,      34349 ,    128
13/08/13 ,   40.97 ,   41.25 ,   42.09 ,   40.97 ,   41.35 ,      71550 ,    216
14/08/13 ,   40.97 ,   41.12 ,   41.41 ,   40.67 ,   40.95 ,      36887 ,    249
15/08/13 ,   40.78 ,   40.89 ,   41.04 ,   40.67 ,   40.83 ,      33005 ,    233
16/08/13 ,   41.20 ,   40.89 ,   41.31 ,   40.64 ,   40.83 ,      62608 ,    261
19/08/13 ,   40.64 ,   40.79 ,   41.29 ,   40.64 ,   41.29 ,      31961 ,    136
20/08/13 ,   40.81 ,   40.65 ,   40.93 ,   40.49 ,   40.76 ,      28135 ,    144
21/08/13 ,   40.83 ,   40.72 ,   40.97 ,   40.64 ,   40.65 ,      74310 ,    176
22/08/13 ,   40.83 ,   40.87 ,   41.35 ,   40.67 ,   40.67 ,      62595 ,    145
23/08/13 ,   41.29 ,   41.15 ,   41.35 ,   40.97 ,   41.18 ,      29176 ,    132
26/08/13 ,   40.69 ,   40.97 ,   41.34 ,   40.69 ,   41.20 ,      77606 ,    242
27/08/13 ,   40.76 ,   40.89 ,   41.13 ,   40.72 ,   40.75 ,      47761 ,    219
28/08/13 ,   40.87 ,   40.87 ,   40.89 ,   40.76 ,   40.76 ,      51220 ,    408
29/08/13 ,   41.09 ,   40.96 ,   41.17 ,   40.78 ,   40.78 ,      58724 ,    222
30/08/13 ,   41.18 ,   41.27 ,   41.60 ,   40.97 ,   41.27 ,      46457 ,    174
02/09/13 ,   41.64 ,   41.30 ,   41.71 ,   40.53 ,   41.41 ,      69028 ,    214
03/09/13 ,   41.45 ,   41.33 ,   41.73 ,   41.29 ,   41.71 ,      42263 ,    131
04/09/13 ,   41.28 ,   41.29 ,   41.45 ,   41.25 ,   41.45 ,      54723 ,    259
05/09/13 ,   41.12 ,   41.20 ,   41.30 ,   41.12 ,   41.28 ,      52429 ,    166
06/09/13 ,   41.23 ,   41.24 ,   41.29 ,   41.09 ,   41.13 ,      40424 ,    127
09/09/13 ,   41.48 ,   41.49 ,   41.71 ,   41.28 ,   41.29 ,      83006 ,    269
10/09/13 ,   41.54 ,   41.54 ,   41.69 ,   41.42 ,   41.48 ,      44359 ,    129
11/09/13 ,   41.42 ,   41.41 ,   41.54 ,   41.30 ,   41.45 ,      18894 ,     97
12/09/13 ,   41.36 ,   41.34 ,   41.41 ,   41.29 ,   41.41 ,      25071 ,     97
13/09/13 ,   41.88 ,   41.45 ,   41.88 ,   41.29 ,   41.69 ,      40099 ,    170
16/09/13 ,   41.35 ,   41.61 ,   41.88 ,   41.35 ,   41.81 ,      34418 ,    158
17/09/13 ,   40.89 ,   41.29 ,   41.85 ,   40.89 ,   41.51 ,     100553 ,    246
18/09/13 ,   41.42 ,   41.29 ,   41.73 ,   40.91 ,   40.91 ,      65094 ,    197
19/09/13 ,   41.41 ,   41.58 ,   41.73 ,   41.29 ,   41.29 ,     105534 ,    401
20/09/13 ,   41.80 ,   41.42 ,   41.80 ,   41.29 ,   41.45 ,      46519 ,    151
23/09/13 ,   41.48 ,   41.56 ,   41.73 ,   41.45 ,   41.45 ,      33845 ,    128
24/09/13 ,   41.54 ,   41.42 ,   41.60 ,   41.29 ,   41.58 ,      33635 ,    132
25/09/13 ,   41.54 ,   41.48 ,   41.59 ,   41.41 ,   41.59 ,      28522 ,     86
26/09/13 ,   41.65 ,   41.59 ,   41.71 ,   41.51 ,   41.51 ,      36633 ,    102
27/09/13 ,   41.74 ,   41.63 ,   41.81 ,   41.52 ,   41.52 ,      33119 ,    121
30/09/13 ,   41.56 ,   41.62 ,   41.80 ,   41.54 ,   41.71 ,      48902 ,    138
01/10/13 ,   41.90 ,   41.81 ,   41.90 ,   41.72 ,   41.72 ,      57698 ,    189
02/10/13 ,   41.80 ,   41.98 ,   42.11 ,   41.73 ,   41.80 ,      51198 ,    178
03/10/13 ,   41.79 ,   41.81 ,   41.93 ,   41.79 ,   41.90 ,      34824 ,    112
04/10/13 ,   42.10 ,   41.93 ,   42.10 ,   41.79 ,   41.79 ,     389460 ,    189
07/10/13 ,   42.34 ,   42.11 ,   42.34 ,   41.81 ,   41.93 ,      53575 ,    223
08/10/13 ,   42.51 ,   42.43 ,   42.68 ,   42.13 ,   42.32 ,      63033 ,    379
09/10/13 ,   42.46 ,   42.46 ,   42.79 ,   42.29 ,   42.51 ,      36522 ,    380
10/10/13 ,   42.36 ,   42.39 ,   42.68 ,   42.29 ,   42.51 ,      53758 ,    241
11/10/13 ,   42.35 ,   42.39 ,   42.53 ,   42.35 ,   42.37 ,      29380 ,     79
14/10/13 ,   42.16 ,   42.32 ,   42.50 ,   42.16 ,   42.36 ,      87142 ,    243
15/10/13 ,   42.37 ,   42.29 ,   42.58 ,   42.13 ,   42.19 ,      45748 ,    237
16/10/13 ,   42.23 ,   42.24 ,   42.39 ,   42.02 ,   42.35 ,      49327 ,    210
17/10/13 ,   42.23 ,   42.12 ,   42.32 ,   41.93 ,   42.24 ,      46989 ,    161
18/10/13 ,   42.08 ,   42.04 ,   42.23 ,   41.88 ,   42.13 ,      64369 ,    254
21/10/13 ,   42.35 ,   42.01 ,   42.35 ,   41.85 ,   42.09 ,      54694 ,    159
22/10/13 ,   42.55 ,   42.44 ,   42.62 ,   42.04 ,   42.10 ,      42523 ,    742
23/10/13 ,   42.29 ,   42.31 ,   42.55 ,   42.15 ,   42.55 ,      39331 ,    154
24/10/13 ,   42.56 ,   42.29 ,   42.56 ,   42.14 ,   42.29 ,      39318 ,    145
25/10/13 ,   42.26 ,   42.38 ,   42.55 ,   42.26 ,   42.51 ,      43509 ,    323
28/10/13 ,   42.51 ,   42.39 ,   42.68 ,   42.23 ,   42.35 ,      68836 ,    246
29/10/13 ,   42.44 ,   42.39 ,   42.68 ,   42.29 ,   42.51 ,      36845 ,    110
30/10/13 ,   42.43 ,   42.44 ,   42.53 ,   42.35 ,   42.44 ,      24775 ,    104
31/10/13 ,   42.40 ,   42.45 ,   42.60 ,   42.39 ,   42.44 ,      30473 ,   1909
01/11/13 ,   42.38 ,   42.53 ,   42.60 ,   42.35 ,   42.60 ,      93914 ,    299
04/11/13 ,   42.44 ,   42.32 ,   42.60 ,   41.84 ,   42.44 ,      41247 ,    235
05/11/13 ,   41.97 ,   42.12 ,   42.44 ,   41.97 ,   42.41 ,      46016 ,    340
06/11/13 ,   42.06 ,   41.90 ,   42.07 ,   41.82 ,   41.97 ,     105480 ,    694
07/11/13 ,   41.82 ,   41.95 ,   42.11 ,   41.82 ,   42.07 ,      46116 ,    115
08/11/13 ,   41.76 ,   41.82 ,   42.05 ,   41.75 ,   41.88 ,      66778 ,    176
11/11/13 ,   41.65 ,   41.73 ,   41.91 ,   41.60 ,   41.80 ,      33784 ,    428
12/11/13 ,   42.04 ,   41.64 ,   42.04 ,   41.46 ,   41.82 ,      52853 ,    157
13/11/13 ,   41.51 ,   41.73 ,   42.00 ,   41.51 ,   41.80 ,      34462 ,    125
14/11/13 ,   42.06 ,   41.85 ,   42.06 ,   41.52 ,   41.81 ,      32613 ,    155
18/11/13 ,   41.82 ,   41.98 ,   42.21 ,   41.71 ,   42.06 ,      38990 ,    167
19/11/13 ,   41.82 ,   41.82 ,   42.02 ,   41.71 ,   41.96 ,      47229 ,    204
21/11/13 ,   41.73 ,   41.79 ,   41.94 ,   41.71 ,   41.82 ,      21325 ,    140
22/11/13 ,   41.82 ,   41.79 ,   42.05 ,   41.71 ,   41.71 ,      17586 ,    114
25/11/13 ,   41.81 ,   41.83 ,   42.02 ,   41.76 ,   41.79 ,      60901 ,    177
26/11/13 ,   41.75 ,   41.74 ,   41.82 ,   41.73 ,   41.82 ,     103927 ,    196
27/11/13 ,   41.60 ,   41.73 ,   41.81 ,   41.60 ,   41.75 ,      35650 ,    133
28/11/13 ,   41.74 ,   41.74 ,   41.75 ,   41.71 ,   41.71 ,      17651 ,     84
29/11/13 ,   41.51 ,   41.67 ,   41.81 ,   41.51 ,   41.81 ,      55962 ,    400
02/12/13 ,   41.29 ,   41.46 ,   41.75 ,   41.27 ,   41.75 ,      82368 ,    262
03/12/13 ,   40.82 ,   41.29 ,   41.75 ,   40.74 ,   41.30 ,      55806 ,    210
04/12/13 ,   41.16 ,   40.78 ,   41.16 ,   40.64 ,   40.76 ,      56427 ,    234
05/12/13 ,   40.91 ,   40.78 ,   41.03 ,   40.63 ,   40.97 ,      52574 ,    156
06/12/13 ,   41.20 ,   41.20 ,   41.73 ,   40.65 ,   40.87 ,      41717 ,    123
09/12/13 ,   41.01 ,   41.19 ,   41.36 ,   40.93 ,   41.20 ,      41194 ,    164
10/12/13 ,   41.14 ,   41.08 ,   41.20 ,   41.00 ,   41.06 ,      31316 ,    134
11/12/13 ,   41.12 ,   40.96 ,   41.14 ,   40.72 ,   41.14 ,      43505 ,    164
12/12/13 ,   40.81 ,   40.78 ,   41.12 ,   40.60 ,   41.12 ,      52967 ,    753
13/12/13 ,   40.86 ,   40.73 ,   40.97 ,   40.49 ,   40.97 ,      40280 ,    336
16/12/13 ,   40.91 ,   40.76 ,   40.97 ,   40.63 ,   40.82 ,      51414 ,    415
17/12/13 ,   40.65 ,   40.73 ,   40.86 ,   40.63 ,   40.86 ,      40783 ,    777
18/12/13 ,   40.63 ,   40.56 ,   40.78 ,   40.24 ,   40.74 ,      42206 ,    466
19/12/13 ,   40.43 ,   40.53 ,   40.65 ,   40.28 ,   40.63 ,      35888 ,    172
20/12/13 ,   40.02 ,   40.03 ,   40.53 ,   39.07 ,   40.43 ,     117738 ,    370
23/12/13 ,   39.86 ,   39.98 ,   40.40 ,   39.51 ,   40.02 ,      35375 ,    302
26/12/13 ,   39.69 ,   39.71 ,   39.98 ,   39.53 ,   39.86 ,      34378 ,    259
27/12/13 ,   40.10 ,   39.82 ,   40.24 ,   39.69 ,   39.73 ,      37926 ,    140
30/12/13 ,   40.16 ,   40.49 ,   40.69 ,   40.10 ,   40.24 ,      22484 ,    101
02/01/14 ,   40.53 ,   40.45 ,   40.53 ,   39.97 ,   40.53 ,      38926 ,    148
03/01/14 ,   40.67 ,   40.60 ,   40.85 ,   40.53 ,   40.53 ,      62165 ,    115
06/01/14 ,   40.89 ,   40.93 ,   41.29 ,   40.49 ,   40.73 ,      37824 ,    156
07/01/14 ,   41.29 ,   41.16 ,   41.29 ,   40.73 ,   40.87 ,      95680 ,    137
08/01/14 ,   41.27 ,   41.20 ,   41.27 ,   41.08 ,   41.27 ,      37396 ,    107
09/01/14 ,   41.35 ,   41.19 ,   41.35 ,   41.02 ,   41.20 ,      70231 ,    216
10/01/14 ,   41.02 ,   41.21 ,   41.35 ,   41.02 ,   41.29 ,      44848 ,    148
13/01/14 ,   40.52 ,   40.53 ,   41.29 ,   40.16 ,   41.04 ,      81727 ,    501
14/01/14 ,   40.53 ,   40.31 ,   40.53 ,   40.15 ,   40.39 ,      70499 ,    324
15/01/14 ,   40.35 ,   40.51 ,   40.67 ,   40.28 ,   40.52 ,      44922 ,    170
16/01/14 ,   39.98 ,   40.10 ,   40.67 ,   39.93 ,   40.53 ,      38730 ,    215
17/01/14 ,   40.15 ,   40.14 ,   40.32 ,   40.02 ,   40.15 ,      25795 ,    163
20/01/14 ,   39.75 ,   39.81 ,   40.15 ,   39.75 ,   40.15 ,      92435 ,    453
21/01/14 ,   39.64 ,   39.68 ,   39.76 ,   39.58 ,   39.75 ,      60096 ,    164
22/01/14 ,   39.76 ,   39.69 ,   39.76 ,   39.64 ,   39.64 ,      55064 ,    128
23/01/14 ,   39.64 ,   39.69 ,   39.79 ,   39.64 ,   39.75 ,      88485 ,    432
24/01/14 ,   39.65 ,   39.64 ,   39.81 ,   39.48 ,   39.64 ,      52946 ,    182
27/01/14 ,   39.76 ,   39.56 ,   39.97 ,   39.20 ,   39.42 ,      77911 ,    513
28/01/14 ,   39.02 ,   39.33 ,   39.81 ,   39.02 ,   39.57 ,     116812 ,    532
29/01/14 ,   38.63 ,   38.87 ,   39.39 ,   38.62 ,   39.04 ,     151823 ,    501
30/01/14 ,   38.71 ,   38.61 ,   38.81 ,   38.50 ,   38.60 ,     137276 ,   2036
31/01/14 ,   39.16 ,   38.95 ,   39.35 ,   38.61 ,   38.68 ,      42974 ,    201
03/02/14 ,   38.52 ,   38.88 ,   39.20 ,   38.13 ,   39.20 ,     129690 ,    307
04/02/14 ,   39.02 ,   38.88 ,   39.02 ,   38.52 ,   38.66 ,     451503 ,    266
05/02/14 ,   38.76 ,   38.78 ,   38.90 ,   38.52 ,   38.89 ,     312370 ,    374
06/02/14 ,   38.87 ,   38.75 ,   38.87 ,   38.52 ,   38.76 ,      42888 ,    168
07/02/14 ,   38.88 ,   38.83 ,   38.88 ,   38.52 ,   38.76 ,     175325 ,    603
10/02/14 ,   38.90 ,   38.88 ,   38.98 ,   38.64 ,   38.88 ,      93680 ,    223
11/02/14 ,   38.76 ,   38.79 ,   38.93 ,   38.53 ,   38.87 ,      95194 ,   2969
12/02/14 ,   38.79 ,   38.76 ,   38.88 ,   38.64 ,   38.76 ,      40753 ,    182
13/02/14 ,   38.62 ,   38.61 ,   38.79 ,   38.51 ,   38.79 ,      64547 ,    519
14/02/14 ,   38.52 ,   38.61 ,   38.71 ,   38.52 ,   38.71 ,      58253 ,    434
17/02/14 ,   38.45 ,   38.41 ,   38.69 ,   38.13 ,   38.54 ,      74896 ,    561
18/02/14 ,   38.45 ,   38.32 ,   38.49 ,   38.16 ,   38.44 ,      65675 ,    329
19/02/14 ,   38.33 ,   38.44 ,   38.49 ,   38.18 ,   38.44 ,      59682 ,    211
20/02/14 ,   38.90 ,   38.56 ,   38.90 ,   38.28 ,   38.49 ,      78175 ,    273
21/02/14 ,   38.98 ,   38.95 ,   39.20 ,   38.60 ,   38.60 ,      94631 ,    228
24/02/14 ,   39.08 ,   39.05 ,   39.26 ,   38.87 ,   38.87 ,      79073 ,    199
25/02/14 ,   39.26 ,   39.15 ,   39.26 ,   38.98 ,   38.98 ,     100344 ,    635
26/02/14 ,   39.90 ,   40.08 ,   40.53 ,   39.44 ,   39.47 ,      75780 ,    217
27/02/14 ,   40.27 ,   40.33 ,   40.45 ,   39.82 ,   39.82 ,      35617 ,    168
28/02/14 ,   40.27 ,   40.36 ,   40.53 ,   40.10 ,   40.27 ,     103819 ,   5706
05/03/14 ,   40.58 ,   40.67 ,   40.76 ,   40.53 ,   40.76 ,      26724 ,     72
06/03/14 ,   40.54 ,   40.67 ,   40.83 ,   40.54 ,   40.83 ,      42959 ,    108
07/03/14 ,   40.16 ,   40.30 ,   40.82 ,   39.82 ,   40.56 ,      57011 ,    428
10/03/14 ,   40.04 ,   40.14 ,   40.32 ,   39.95 ,   39.95 ,      33653 ,    110
11/03/14 ,   40.36 ,   40.31 ,   40.57 ,   40.08 ,   40.08 ,      31277 ,    365
12/03/14 ,   40.54 ,   40.59 ,   40.76 ,   40.36 ,   40.36 ,      56616 ,    106
13/03/14 ,   40.39 ,   40.46 ,   40.69 ,   40.36 ,   40.45 ,      38540 ,    121
14/03/14 ,   40.39 ,   40.44 ,   40.51 ,   40.36 ,   40.50 ,      46809 ,    127
17/03/14 ,   40.52 ,   40.60 ,   40.74 ,   40.39 ,   40.51 ,      38044 ,    124
18/03/14 ,   40.65 ,   40.45 ,   40.65 ,   40.21 ,   40.47 ,      38515 ,    173
19/03/14 ,   40.65 ,   40.53 ,   40.67 ,   40.45 ,   40.65 ,      23918 ,    140
20/03/14 ,   40.54 ,   40.61 ,   40.76 ,   40.47 ,   40.76 ,      23562 ,    163
21/03/14 ,   40.76 ,   40.71 ,   40.76 ,   40.45 ,   40.76 ,      43989 ,    110
24/03/14 ,   40.64 ,   40.60 ,   40.76 ,   40.51 ,   40.76 ,      39739 ,    116
25/03/14 ,   41.16 ,   40.88 ,   41.16 ,   40.56 ,   40.76 ,      47856 ,    346
26/03/14 ,   41.86 ,   41.34 ,   41.88 ,   40.90 ,   40.90 ,      23874 ,    170
27/03/14 ,   41.73 ,   41.33 ,   41.85 ,   41.14 ,   41.53 ,      51171 ,    521
28/03/14 ,   41.78 ,   41.60 ,   41.84 ,   41.27 ,   41.52 ,      42526 ,    311
31/03/14 ,   41.52 ,   41.75 ,   41.78 ,   41.50 ,   41.78 ,     274420 ,    336
01/04/14 ,   41.42 ,   41.61 ,   41.79 ,   41.15 ,   41.54 ,      49260 ,    454
02/04/14 ,   41.42 ,   41.36 ,   41.42 ,   41.29 ,   41.38 ,      42736 ,    349
03/04/14 ,   41.54 ,   41.35 ,   41.54 ,   41.27 ,   41.27 ,      51621 ,    544
04/04/14 ,   41.79 ,   41.62 ,   41.80 ,   41.34 ,   41.42 ,      56886 ,    204
07/04/14 ,   41.30 ,   41.70 ,   41.80 ,   41.27 ,   41.80 ,      63904 ,    184
08/04/14 ,   41.34 ,   41.29 ,   41.52 ,   40.95 ,   41.42 ,      47371 ,    166
09/04/14 ,   41.42 ,   41.42 ,   41.77 ,   41.15 ,   41.41 ,      33716 ,    215
10/04/14 ,   41.27 ,   41.29 ,   41.47 ,   41.04 ,   41.27 ,      23677 ,    158
11/04/14 ,   41.20 ,   41.08 ,   41.42 ,   40.89 ,   41.27 ,      37516 ,    153
14/04/14 ,   40.98 ,   40.96 ,   41.20 ,   40.86 ,   41.04 ,      40890 ,    140
15/04/14 ,   41.13 ,   41.09 ,   41.16 ,   40.97 ,   41.04 ,     109492 ,    131
16/04/14 ,   40.97 ,   41.09 ,   41.16 ,   40.97 ,   41.16 ,     159506 ,     95
17/04/14 ,   41.31 ,   41.13 ,   41.41 ,   40.97 ,   41.04 ,      50360 ,    205
22/04/14 ,   40.91 ,   41.01 ,   41.31 ,   40.87 ,   41.31 ,      44258 ,    300
23/04/14 ,   40.91 ,   40.74 ,   41.04 ,   40.26 ,   40.91 ,      58754 ,    366
24/04/14 ,   41.29 ,   41.05 ,   41.29 ,   40.73 ,   40.86 ,      40742 ,    252
25/04/14 ,   40.89 ,   41.00 ,   41.27 ,   40.89 ,   41.27 ,      12411 ,    285
28/04/14 ,   40.77 ,   40.95 ,   41.27 ,   40.77 ,   41.04 ,      38543 ,    196
29/04/14 ,   41.34 ,   41.13 ,   41.38 ,   40.89 ,   40.89 ,      38830 ,    330
30/04/14 ,   41.34 ,   41.48 ,   41.73 ,   41.19 ,   41.27 ,      26609 ,    150
02/05/14 ,   41.54 ,   41.34 ,   41.62 ,   41.16 ,   41.54 ,      17459 ,    122
05/05/14 ,   41.32 ,   41.43 ,   41.73 ,   41.32 ,   41.36 ,      32978 ,    111
06/05/14 ,   41.71 ,   41.52 ,   41.73 ,   41.29 ,   41.41 ,      32788 ,    138
07/05/14 ,   41.38 ,   41.48 ,   41.73 ,   41.32 ,   41.32 ,      21382 ,    120
08/05/14 ,   41.73 ,   41.73 ,   41.92 ,   41.39 ,   41.39 ,      57264 ,    134
09/05/14 ,   41.64 ,   41.63 ,   41.80 ,   41.57 ,   41.73 ,      18683 ,     75
12/05/14 ,   41.42 ,   41.48 ,   41.73 ,   41.32 ,   41.73 ,      24021 ,    101
13/05/14 ,   41.59 ,   41.59 ,   41.71 ,   41.50 ,   41.71 ,      13031 ,     72
14/05/14 ,   41.84 ,   41.73 ,   41.84 ,   41.54 ,   41.71 ,      28372 ,     96
15/05/14 ,   41.81 ,   41.65 ,   41.83 ,   41.42 ,   41.64 ,      41624 ,    266
16/05/14 ,   41.73 ,   41.73 ,   41.81 ,   41.56 ,   41.73 ,      40223 ,    150
19/05/14 ,   41.41 ,   41.58 ,   41.80 ,   41.27 ,   41.73 ,      43572 ,    151
20/05/14 ,   41.35 ,   41.41 ,   41.72 ,   41.32 ,   41.42 ,      26413 ,    100
21/05/14 ,   41.40 ,   41.42 ,   41.68 ,   41.32 ,   41.41 ,      26961 ,    103
22/05/14 ,   41.54 ,   41.42 ,   41.68 ,   41.32 ,   41.59 ,      34625 ,    119
23/05/14 ,   41.59 ,   41.54 ,   41.68 ,   41.34 ,   41.34 ,      11194 ,     58
26/05/14 ,   41.35 ,   41.44 ,   41.58 ,   41.32 ,   41.54 ,      51334 ,    182
27/05/14 ,   41.29 ,   41.30 ,   41.36 ,   41.27 ,   41.32 ,      27300 ,    151
28/05/14 ,   41.59 ,   41.48 ,   41.59 ,   41.33 ,   41.59 ,      20267 ,     83
29/05/14 ,   41.73 ,   41.74 ,   42.04 ,   41.54 ,   41.59 ,     115387 ,    543
30/05/14 ,   42.08 ,   41.85 ,   42.09 ,   41.73 ,   41.74 ,      33653 ,    480
02/06/14 ,   41.81 ,   41.93 ,   42.22 ,   41.81 ,   42.03 ,      35118 ,    129
03/06/14 ,   41.89 ,   41.90 ,   42.02 ,   41.82 ,   41.82 ,      32774 ,     98
04/06/14 ,   41.95 ,   41.91 ,   42.07 ,   41.72 ,   41.89 ,      84278 ,    186
05/06/14 ,   42.07 ,   42.04 ,   42.11 ,   41.81 ,   41.95 ,      59689 ,    268
06/06/14 ,   42.13 ,   42.24 ,   42.39 ,   42.02 ,   42.07 ,      83174 ,    347
09/06/14 ,   42.07 ,   42.11 ,   42.27 ,   42.06 ,   42.07 ,      21639 ,     95
10/06/14 ,   42.22 ,   42.10 ,   42.34 ,   42.05 ,   42.05 ,      19738 ,    111
11/06/14 ,   42.27 ,   42.22 ,   42.35 ,   42.02 ,   42.31 ,      31689 ,    243
13/06/14 ,   42.42 ,   42.28 ,   42.42 ,   42.07 ,   42.07 ,      73367 ,    604
16/06/14 ,   42.29 ,   42.39 ,   42.44 ,   42.07 ,   42.35 ,      68464 ,    302
17/06/14 ,   42.35 ,   42.29 ,   42.35 ,   42.10 ,   42.29 ,       7030 ,     56
18/06/14 ,   42.44 ,   42.39 ,   42.62 ,   42.17 ,   42.34 ,      81739 ,    576
20/06/14 ,   42.25 ,   42.22 ,   42.34 ,   42.07 ,   42.29 ,      86793 ,   4635
23/06/14 ,   42.61 ,   42.48 ,   42.61 ,   42.27 ,   42.27 ,      12397 ,    178
24/06/14 ,   42.51 ,   42.54 ,   42.71 ,   42.44 ,   42.61 ,      47724 ,    326
25/06/14 ,   42.68 ,   42.55 ,   42.68 ,   42.44 ,   42.52 ,      30481 ,    306
26/06/14 ,   42.44 ,   42.56 ,   42.85 ,   42.44 ,   42.64 ,      43125 ,    108
27/06/14 ,   42.71 ,   42.54 ,   42.71 ,   42.42 ,   42.44 ,      44123 ,    148
30/06/14 ,   42.56 ,   42.56 ,   42.84 ,   42.31 ,   42.62 ,      89430 ,    230
01/07/14 ,   42.63 ,   42.60 ,   42.71 ,   42.49 ,   42.71 ,      22741 ,    280
02/07/14 ,   42.87 ,   42.68 ,   42.87 ,   42.54 ,   42.60 ,      21666 ,    193
03/07/14 ,   42.58 ,   42.62 ,   42.72 ,   42.56 ,   42.72 ,       7013 ,     78
04/07/14 ,   42.81 ,   42.76 ,   42.81 ,   42.71 ,   42.71 ,       5039 ,     14
07/07/14 ,   42.58 ,   42.67 ,   42.93 ,   42.58 ,   42.82 ,      18600 ,     97
08/07/14 ,   42.84 ,   42.79 ,   42.92 ,   42.63 ,   42.63 ,      14417 ,    130
10/07/14 ,   43.23 ,   42.84 ,   43.23 ,   42.62 ,   42.92 ,      66875 ,    288
11/07/14 ,   42.93 ,   42.92 ,   43.23 ,   42.72 ,   42.93 ,      36717 ,    147
14/07/14 ,   42.89 ,   42.88 ,   42.92 ,   42.64 ,   42.92 ,      31077 ,    135
15/07/14 ,   42.58 ,   42.72 ,   42.89 ,   42.56 ,   42.87 ,      37926 ,    170
16/07/14 ,   43.07 ,   42.84 ,   43.07 ,   42.55 ,   42.58 ,      50000 ,    348
17/07/14 ,   43.29 ,   43.16 ,   43.35 ,   42.93 ,   43.16 ,      60040 ,    232
18/07/14 ,   43.13 ,   43.14 ,   43.35 ,   43.00 ,   43.35 ,      91049 ,   1079
21/07/14 ,   43.54 ,   43.30 ,   43.54 ,   43.00 ,   43.00 ,     131428 ,    297
22/07/14 ,   44.35 ,   44.17 ,   44.99 ,   43.42 ,   43.54 ,     216012 ,   2216
23/07/14 ,   44.23 ,   44.45 ,   45.02 ,   44.22 ,   44.76 ,      90612 ,    220
24/07/14 ,   44.16 ,   44.23 ,   44.35 ,   44.08 ,   44.27 ,      35714 ,    108
25/07/14 ,   44.16 ,   43.95 ,   44.16 ,   43.56 ,   44.16 ,      75692 ,    153
28/07/14 ,   43.98 ,   43.95 ,   44.16 ,   43.80 ,   44.16 ,      27994 ,    199
29/07/14 ,   44.13 ,   43.95 ,   44.16 ,   43.80 ,   43.98 ,      34454 ,     96
30/07/14 ,   44.22 ,   44.03 ,   44.22 ,   43.92 ,   44.12 ,      22464 ,    500
31/07/14 ,   43.98 ,   43.95 ,   44.21 ,   43.76 ,   44.21 ,      24584 ,     72
01/08/14 ,   44.10 ,   44.16 ,   44.68 ,   43.89 ,   44.10 ,      37166 ,    213
04/08/14 ,   44.00 ,   43.97 ,   44.10 ,   43.81 ,   43.96 ,      18513 ,     72
05/08/14 ,   43.53 ,   43.74 ,   44.00 ,   43.51 ,   44.00 ,      47269 ,    129
06/08/14 ,   43.86 ,   43.63 ,   43.95 ,   43.43 ,   43.53 ,      16018 ,     72
07/08/14 ,   43.78 ,   43.75 ,   43.95 ,   43.64 ,   43.64 ,      23738 ,    139
08/08/14 ,   43.84 ,   43.68 ,   43.86 ,   43.50 ,   43.76 ,      25023 ,    249
11/08/14 ,   43.73 ,   43.76 ,   43.86 ,   43.66 ,   43.86 ,      36592 ,    164
12/08/14 ,   44.03 ,   43.88 ,   44.03 ,   43.66 ,   43.75 ,      26948 ,    122
13/08/14 ,   43.95 ,   43.99 ,   44.16 ,   43.86 ,   43.91 ,      16281 ,    262
14/08/14 ,   44.23 ,   44.16 ,   44.25 ,   43.95 ,   43.95 ,      20948 ,    119
15/08/14 ,   44.10 ,   44.13 ,   44.34 ,   44.00 ,   44.10 ,      99052 ,   1592
18/08/14 ,   44.15 ,   44.03 ,   44.26 ,   43.82 ,   44.10 ,      74368 ,    381
19/08/14 ,   44.16 ,   44.10 ,   44.26 ,   43.88 ,   44.15 ,      97799 ,    420
20/08/14 ,   44.10 ,   44.08 ,   44.19 ,   43.95 ,   44.10 ,      20309 ,     91
21/08/14 ,   44.15 ,   44.10 ,   44.25 ,   44.03 ,   44.10 ,      41412 ,    109
22/08/14 ,   44.18 ,   44.00 ,   44.18 ,   43.86 ,   43.99 ,      22640 ,    126
25/08/14 ,   44.26 ,   44.15 ,   44.43 ,   43.91 ,   43.91 ,      75314 ,    231
26/08/14 ,   44.33 ,   44.25 ,   44.40 ,   44.13 ,   44.13 ,      90106 ,    358
27/08/14 ,   44.67 ,   44.40 ,   44.67 ,   44.23 ,   44.35 ,      84405 ,   1734
28/08/14 ,   44.89 ,   44.68 ,   45.00 ,   44.49 ,   44.61 ,     154358 ,    137
29/08/14 ,   44.96 ,   44.85 ,   45.04 ,   44.51 ,   44.78 ,      31311 ,    268
01/09/14 ,   44.95 ,   45.02 ,   45.17 ,   44.85 ,   44.95 ,     115354 ,    341
02/09/14 ,   45.17 ,   44.97 ,   45.17 ,   44.68 ,   45.02 ,      76705 ,    259
03/09/14 ,   45.26 ,   45.34 ,   45.59 ,   45.10 ,   45.17 ,      58766 ,   1568
04/09/14 ,   45.43 ,   45.35 ,   45.44 ,   45.02 ,   45.32 ,     102754 ,    735
05/09/14 ,   45.17 ,   45.24 ,   45.36 ,   45.14 ,   45.23 ,      65566 ,    429
08/09/14 ,   44.87 ,   45.06 ,   45.36 ,   44.87 ,   45.25 ,     129081 ,   1642
09/09/14 ,   44.85 ,   44.87 ,   45.11 ,   44.64 ,   44.85 ,      66751 ,   3711
10/09/14 ,   44.58 ,   44.59 ,   44.78 ,   44.40 ,   44.66 ,      25520 ,    160
11/09/14 ,   45.17 ,   45.01 ,   45.17 ,   44.73 ,   44.73 ,      19676 ,    118
12/09/14 ,   44.38 ,   44.49 ,   45.09 ,   44.35 ,   45.02 ,      48745 ,    284
15/09/14 ,   44.91 ,   44.56 ,   44.91 ,   44.36 ,   44.38 ,      31921 ,    240
16/09/14 ,   45.02 ,   45.02 ,   45.17 ,   44.68 ,   44.79 ,      34272 ,   1088
17/09/14 ,   45.02 ,   44.84 ,   45.02 ,   44.67 ,   44.85 ,      16375 ,    176
18/09/14 ,   44.98 ,   44.83 ,   45.02 ,   44.58 ,   45.01 ,      23031 ,    286
19/09/14 ,   44.93 ,   44.77 ,   44.99 ,   44.58 ,   44.79 ,      29732 ,    286
22/09/14 ,   45.02 ,   44.83 ,   45.02 ,   44.66 ,   44.76 ,      36030 ,    239
23/09/14 ,   44.94 ,   44.79 ,   44.97 ,   44.69 ,   44.69 ,      47197 ,   1527
24/09/14 ,   45.09 ,   45.02 ,   45.17 ,   44.79 ,   44.79 ,      33015 ,    240
25/09/14 ,   45.02 ,   45.12 ,   45.43 ,   44.83 ,   45.04 ,      87505 ,    813
26/09/14 ,   45.00 ,   44.94 ,   45.09 ,   44.69 ,   45.02 ,      33401 ,    392
29/09/14 ,   44.19 ,   44.35 ,   44.73 ,   44.19 ,   44.58 ,      82741 ,    420
30/09/14 ,   44.19 ,   44.25 ,   44.39 ,   44.10 ,   44.39 ,      17381 ,    101
01/10/14 ,   43.71 ,   43.78 ,   44.33 ,   43.64 ,   44.33 ,     136352 ,    426
02/10/14 ,   43.76 ,   43.62 ,   44.00 ,   43.33 ,   43.69 ,     110451 ,  12587
03/10/14 ,   43.86 ,   43.69 ,   43.99 ,   43.50 ,   43.76 ,     131297 ,   2803
06/10/14 ,   44.33 ,   44.49 ,   45.00 ,   43.96 ,   44.95 ,      84206 ,    431
07/10/14 ,   44.66 ,   44.43 ,   44.66 ,   44.11 ,   44.11 ,      62266 ,    600
08/10/14 ,   44.84 ,   44.76 ,   45.09 ,   44.35 ,   44.73 ,      79935 ,    769
09/10/14 ,   44.73 ,   44.82 ,   45.09 ,   44.56 ,   44.74 ,      46340 ,    498
10/10/14 ,   44.71 ,   44.71 ,   44.91 ,   44.51 ,   44.73 ,      29832 ,    715
13/10/14 ,   45.09 ,   45.09 ,   45.18 ,   44.71 ,   44.72 ,      64599 ,    566
14/10/14 ,   45.13 ,   45.09 ,   45.18 ,   44.82 ,   45.05 ,      24558 ,    184
15/10/14 ,   44.95 ,   45.00 ,   45.18 ,   44.73 ,   45.17 ,      26123 ,    260
16/10/14 ,   44.69 ,   44.71 ,   44.81 ,   44.50 ,   44.76 ,      70351 ,    904
17/10/14 ,   45.10 ,   45.04 ,   45.13 ,   44.73 ,   44.73 ,      14368 ,     81
20/10/14 ,   44.81 ,   44.92 ,   45.00 ,   44.79 ,   44.95 ,      34228 ,    290
21/10/14 ,   44.45 ,   44.61 ,   44.94 ,   44.35 ,   44.94 ,     101649 ,    256
22/10/14 ,   44.45 ,   44.45 ,   44.64 ,   44.33 ,   44.42 ,      50753 ,    578
23/10/14 ,   44.10 ,   44.10 ,   44.49 ,   43.91 ,   44.49 ,      77949 ,    404
24/10/14 ,   44.00 ,   44.10 ,   44.40 ,   43.92 ,   44.11 ,      40238 ,    400
27/10/14 ,   43.62 ,   43.62 ,   43.85 ,   43.30 ,   43.55 ,      68596 ,    319
28/10/14 ,   43.95 ,   43.95 ,   44.14 ,   43.74 ,   43.95 ,      74807 ,    569
29/10/14 ,   43.73 ,   43.89 ,   44.07 ,   43.62 ,   44.00 ,      19793 ,    233
30/10/14 ,   44.11 ,   44.02 ,   44.24 ,   43.76 ,   44.00 ,      40239 ,    440
31/10/14 ,   44.33 ,   44.33 ,   44.40 ,   44.10 ,   44.11 ,      30547 ,    414
03/11/14 ,   43.69 ,   44.10 ,   44.44 ,   43.69 ,   44.44 ,      53638 ,    545
04/11/14 ,   43.76 ,   43.73 ,   43.88 ,   43.53 ,   43.79 ,      48830 ,    314
05/11/14 ,   43.61 ,   43.55 ,   43.78 ,   43.41 ,   43.78 ,      54027 ,    667
06/11/14 ,   43.23 ,   43.36 ,   43.91 ,   43.23 ,   43.61 ,      48237 ,    392
07/11/14 ,   43.26 ,   43.34 ,   43.41 ,   43.23 ,   43.34 ,      51952 ,    412
10/11/14 ,   43.12 ,   43.26 ,   43.51 ,   43.11 ,   43.43 ,      34591 ,    167
11/11/14 ,   43.05 ,   43.04 ,   43.18 ,   42.87 ,   43.11 ,      52126 ,    207
12/11/14 ,   42.98 ,   42.97 ,   43.34 ,   42.84 ,   43.05 ,      82688 ,    332
13/11/14 ,   42.84 ,   42.86 ,   42.98 ,   42.78 ,   42.98 ,      76980 ,    571
14/11/14 ,   42.68 ,   42.69 ,   42.89 ,   42.58 ,   42.79 ,      67713 ,    335
17/11/14 ,   42.98 ,   42.81 ,   42.98 ,   42.53 ,   42.84 ,      42385 ,    212
18/11/14 ,   43.08 ,   42.97 ,   43.08 ,   42.81 ,   42.99 ,      39969 ,    138
19/11/14 ,   43.34 ,   43.23 ,   43.54 ,   42.89 ,   43.14 ,      62813 ,    176
21/11/14 ,   43.41 ,   43.32 ,   43.60 ,   43.03 ,   43.31 ,      85795 ,    564
24/11/14 ,   43.61 ,   43.56 ,   43.76 ,   43.23 ,   43.30 ,      66293 ,    305
25/11/14 ,   43.42 ,   43.40 ,   43.73 ,   42.72 ,   43.50 ,     252661 ,   3016
26/11/14 ,   43.42 ,   43.07 ,   43.61 ,   42.87 ,   43.61 ,      70226 ,    268
27/11/14 ,   42.86 ,   42.92 ,   43.23 ,   42.84 ,   43.23 ,     107303 ,    513
28/11/14 ,   43.08 ,   43.16 ,   43.61 ,   42.87 ,   42.87 ,      64604 ,    512
01/12/14 ,   42.73 ,   42.87 ,   43.15 ,   42.73 ,   43.15 ,      53856 ,    332
02/12/14 ,   42.48 ,   42.61 ,   42.90 ,   42.46 ,   42.69 ,      38441 ,   1805
03/12/14 ,   42.41 ,   42.44 ,   42.51 ,   42.41 ,   42.51 ,      36931 ,    214
04/12/14 ,   42.07 ,   42.29 ,   42.65 ,   42.07 ,   42.48 ,     163550 ,    917
05/12/14 ,   42.21 ,   42.29 ,   42.53 ,   41.98 ,   42.20 ,     246761 ,    206
08/12/14 ,   41.85 ,   42.27 ,   42.39 ,   41.85 ,   42.31 ,     178484 ,    514
09/12/14 ,   42.31 ,   42.04 ,   42.35 ,   41.85 ,   41.87 ,      47393 ,    388
10/12/14 ,   42.28 ,   42.29 ,   42.39 ,   42.15 ,   42.31 ,     151865 ,    935
11/12/14 ,   42.62 ,   42.36 ,   42.62 ,   42.08 ,   42.31 ,      31003 ,    154
12/12/14 ,   42.44 ,   42.36 ,   42.57 ,   42.30 ,   42.48 ,      50856 ,    265
15/12/14 ,   42.53 ,   42.44 ,   42.60 ,   42.32 ,   42.45 ,      90792 ,    753
16/12/14 ,   42.10 ,   42.14 ,   42.63 ,   41.87 ,   42.63 ,      95715 ,    508
17/12/14 ,   42.33 ,   42.20 ,   42.39 ,   41.89 ,   42.07 ,      52380 ,    301
18/12/14 ,   42.09 ,   42.44 ,   42.84 ,   42.09 ,   42.48 ,      40036 ,    189
19/12/14 ,   42.84 ,   42.75 ,   43.07 ,   42.31 ,   42.31 ,      41530 ,    198
22/12/14 ,   43.50 ,   43.28 ,   43.50 ,   42.74 ,   42.84 ,      29386 ,    209
23/12/14 ,   43.74 ,   43.52 ,   43.74 ,   43.15 ,   43.15 ,      31313 ,    310
26/12/14 ,   43.55 ,   43.50 ,   43.87 ,   43.26 ,   43.75 ,      14244 ,    103
29/12/14 ,   43.65 ,   43.51 ,   43.70 ,   43.20 ,   43.70 ,      13518 ,    149
30/12/14 ,   43.75 ,   43.51 ,   43.75 ,   43.34 ,   43.37 ,      10331 ,     58
02/01/15 ,   43.65 ,   43.51 ,   44.10 ,   43.11 ,   44.10 ,       7662 ,     48
05/01/15 ,   43.76 ,   43.53 ,   43.88 ,   43.07 ,   43.65 ,      19265 ,     71
06/01/15 ,   43.65 ,   43.76 ,   43.95 ,   43.45 ,   43.89 ,      44053 ,    130
07/01/15 ,   44.25 ,   43.76 ,   44.26 ,   43.45 ,   43.89 ,      18952 ,     77
08/01/15 ,   44.31 ,   43.76 ,   44.31 ,   43.46 ,   44.18 ,      12825 ,     79
09/01/15 ,   44.10 ,   44.21 ,   44.38 ,   43.72 ,   44.30 ,      21540 ,     88
12/01/15 ,   44.71 ,   44.43 ,   44.73 ,   44.10 ,   44.10 ,      12514 ,    100
13/01/15 ,   44.59 ,   44.61 ,   45.12 ,   44.31 ,   44.45 ,      30453 ,    121
14/01/15 ,   44.49 ,   44.41 ,   44.59 ,   44.10 ,   44.59 ,      49780 ,    130
15/01/15 ,   44.10 ,   44.22 ,   44.49 ,   43.65 ,   44.38 ,      31209 ,    242
16/01/15 ,   44.03 ,   44.20 ,   44.49 ,   43.76 ,   44.49 ,      93899 ,   1287
19/01/15 ,   44.30 ,   44.10 ,   44.45 ,   43.46 ,   43.89 ,      49458 ,    176
20/01/15 ,   43.76 ,   44.00 ,   44.58 ,   43.76 ,   44.30 ,      38948 ,    265
21/01/15 ,   44.31 ,   44.10 ,   44.31 ,   43.76 ,   44.10 ,      36964 ,    370
22/01/15 ,   43.97 ,   44.14 ,   44.49 ,   43.87 ,   44.10 ,      73684 ,    638
23/01/15 ,   44.26 ,   44.11 ,   44.31 ,   43.89 ,   44.06 ,       8431 ,    174
26/01/15 ,   43.95 ,   43.99 ,   44.25 ,   43.76 ,   44.25 ,      19014 ,    304
27/01/15 ,   43.89 ,   43.94 ,   44.10 ,   43.76 ,   43.95 ,      20090 ,    239
28/01/15 ,   43.91 ,   44.02 ,   44.58 ,   43.68 ,   43.89 ,      52097 ,    395
29/01/15 ,   43.89 ,   43.79 ,   44.10 ,   43.65 ,   43.95 ,      27028 ,    154
30/01/15 ,   44.10 ,   44.11 ,   44.39 ,   43.69 ,   43.75 ,     131793 ,    794
02/02/15 ,   44.23 ,   44.38 ,   44.64 ,   43.92 ,   44.56 ,      27125 ,    507
03/02/15 ,   44.18 ,   44.25 ,   44.49 ,   43.91 ,   44.23 ,      39503 ,   1001
04/02/15 ,   43.95 ,   43.96 ,   44.10 ,   43.76 ,   43.78 ,      23524 ,   1588
05/02/15 ,   44.14 ,   44.10 ,   44.35 ,   43.76 ,   44.10 ,      56537 ,   1136
06/02/15 ,   43.76 ,   44.04 ,   44.23 ,   43.76 ,   44.23 ,      92695 ,    555
09/02/15 ,   43.58 ,   43.99 ,   44.22 ,   43.58 ,   44.18 ,      49781 ,   1196
10/02/15 ,   43.38 ,   43.89 ,   44.23 ,   43.38 ,   43.76 ,     101600 ,    387
11/02/15 ,   43.30 ,   43.35 ,   43.50 ,   43.05 ,   43.44 ,      44242 ,    655
12/02/15 ,   43.20 ,   43.29 ,   43.43 ,   43.05 ,   43.43 ,      57358 ,    691
13/02/15 ,   43.06 ,   43.23 ,   43.38 ,   43.05 ,   43.26 ,      36720 ,    381
18/02/15 ,   43.04 ,   43.20 ,   43.38 ,   43.04 ,   43.37 ,      23022 ,    133
19/02/15 ,   43.22 ,   43.14 ,   43.37 ,   42.97 ,   43.03 ,      20761 ,    229
20/02/15 ,   43.16 ,   43.16 ,   43.34 ,   42.95 ,   43.34 ,      22769 ,    168
23/02/15 ,   42.96 ,   43.11 ,   43.29 ,   42.96 ,   43.20 ,      38836 ,    638
24/02/15 ,   43.26 ,   43.23 ,   43.26 ,   43.06 ,   43.18 ,      28002 ,    311
25/02/15 ,   43.14 ,   43.15 ,   43.25 ,   43.11 ,   43.25 ,      44979 ,    143
26/02/15 ,   43.28 ,   43.25 ,   43.30 ,   43.16 ,   43.30 ,      20555 ,    103
27/02/15 ,   43.22 ,   43.35 ,   43.63 ,   43.22 ,   43.30 ,      50268 ,    517
02/03/15 ,   43.26 ,   43.30 ,   43.50 ,   43.19 ,   43.30 ,      56760 ,    736
03/03/15 ,   43.23 ,   43.23 ,   43.34 ,   43.11 ,   43.34 ,      47795 ,    691
04/03/15 ,   42.86 ,   43.01 ,   43.30 ,   42.86 ,   43.25 ,     109385 ,    553
05/03/15 ,   42.85 ,   42.90 ,   43.08 ,   42.82 ,   43.01 ,      40137 ,    251
06/03/15 ,   42.68 ,   42.86 ,   43.08 ,   42.65 ,   42.93 ,      62476 ,    400
09/03/15 ,   42.86 ,   42.82 ,   43.07 ,   42.48 ,   42.86 ,      60998 ,    300
10/03/15 ,   42.71 ,   42.79 ,   42.93 ,   42.62 ,   42.92 ,      41110 ,    189
11/03/15 ,   42.82 ,   42.75 ,   42.86 ,   42.62 ,   42.71 ,      24799 ,    163
12/03/15 ,   42.73 ,   42.72 ,   42.84 ,   42.62 ,   42.62 ,      24096 ,    111
13/03/15 ,   42.47 ,   42.55 ,   42.75 ,   42.47 ,   42.74 ,      52053 ,    476
16/03/15 ,   41.78 ,   42.25 ,   42.63 ,   41.78 ,   42.47 ,     123150 ,   2409
17/03/15 ,   41.77 ,   41.58 ,   41.86 ,   41.35 ,   41.81 ,     139543 ,   3344
18/03/15 ,   42.62 ,   42.62 ,   43.09 ,   41.77 ,   41.78 ,     188781 ,    712
19/03/15 ,   42.62 ,   42.68 ,   42.86 ,   42.46 ,   42.86 ,      42835 ,    374
20/03/15 ,   42.78 ,   42.76 ,   43.08 ,   42.44 ,   42.55 ,      38550 ,    349
23/03/15 ,   42.77 ,   42.72 ,   42.86 ,   42.62 ,   42.80 ,     100441 ,    584
24/03/15 ,   42.81 ,   42.72 ,   42.86 ,   42.55 ,   42.77 ,      32876 ,    397
25/03/15 ,   42.71 ,   42.80 ,   42.89 ,   42.71 ,   42.71 ,      40495 ,    104
26/03/15 ,   42.75 ,   42.86 ,   43.08 ,   42.71 ,   42.71 ,      38797 ,    237
27/03/15 ,   42.91 ,   42.92 ,   43.11 ,   42.82 ,   42.92 ,      33796 ,    825
30/03/15 ,   43.08 ,   43.03 ,   43.23 ,   42.71 ,   43.08 ,      31320 ,    136
31/03/15 ,   43.38 ,   43.26 ,   43.58 ,   42.86 ,   43.28 ,      37052 ,     71
01/04/15 ,   43.58 ,   43.48 ,   43.62 ,   43.18 ,   43.62 ,      67260 ,    172
02/04/15 ,   43.84 ,   43.66 ,   43.84 ,   43.51 ,   43.55 ,      32004 ,    102
06/04/15 ,   44.36 ,   44.28 ,   44.73 ,   43.65 ,   43.65 ,      98601 ,    419
07/04/15 ,   44.10 ,   44.30 ,   44.43 ,   43.85 ,   44.35 ,     544100 ,    274
08/04/15 ,   44.10 ,   44.15 ,   44.34 ,   43.86 ,   44.11 ,      32933 ,    419
09/04/15 ,   44.02 ,   44.03 ,   44.16 ,   43.73 ,   44.05 ,     226490 ,    103
10/04/15 ,   43.90 ,   43.80 ,   44.10 ,   43.66 ,   44.02 ,      73834 ,    586
13/04/15 ,   43.69 ,   43.75 ,   44.25 ,   43.64 ,   43.90 ,      69620 ,    230
14/04/15 ,   43.63 ,   43.99 ,   44.11 ,   43.63 ,   44.10 ,      48092 ,    185
15/04/15 ,   44.00 ,   44.00 ,   44.36 ,   43.64 ,   43.64 ,     168285 ,    214
16/04/15 ,   44.04 ,   44.08 ,   44.36 ,   43.84 ,   44.00 ,      24071 ,    138
17/04/15 ,   43.77 ,   43.95 ,   44.35 ,   43.62 ,   44.35 ,      26293 ,    220
20/04/15 ,   43.51 ,   43.69 ,   43.99 ,   43.51 ,   43.78 ,      41505 ,    145
22/04/15 ,   44.10 ,   44.10 ,   44.39 ,   43.51 ,   43.51 ,     349157 ,    315
23/04/15 ,   43.86 ,   44.21 ,   44.44 ,   43.86 ,   44.10 ,     364209 ,   1782
24/04/15 ,   44.00 ,   44.10 ,   44.28 ,   43.92 ,   44.10 ,      31602 ,    655
27/04/15 ,   43.85 ,   44.10 ,   44.28 ,   43.85 ,   44.10 ,      64884 ,   1763
28/04/15 ,   43.84 ,   43.99 ,   44.17 ,   43.66 ,   43.99 ,      21009 ,    147
29/04/15 ,   44.14 ,   44.00 ,   44.20 ,   43.91 ,   44.10 ,     255660 ,    107
30/04/15 ,   44.22 ,   44.00 ,   44.25 ,   43.59 ,   44.13 ,      94530 ,    562
04/05/15 ,   44.39 ,   44.39 ,   44.49 ,   44.19 ,   44.35 ,      72006 ,    119
05/05/15 ,   44.39 ,   44.40 ,   44.63 ,   44.24 ,   44.39 ,      42813 ,    156
06/05/15 ,   44.49 ,   44.39 ,   44.49 ,   44.33 ,   44.39 ,       9336 ,    104
07/05/15 ,   44.48 ,   44.46 ,   44.50 ,   44.38 ,   44.44 ,      29885 ,    296
08/05/15 ,   44.37 ,   44.46 ,   44.58 ,   44.24 ,   44.48 ,     234278 ,    447
11/05/15 ,   44.16 ,   44.38 ,   44.76 ,   44.16 ,   44.76 ,      55695 ,    468
12/05/15 ,   44.30 ,   44.35 ,   44.44 ,   44.26 ,   44.26 ,      34110 ,    158
13/05/15 ,   44.26 ,   44.33 ,   44.39 ,   44.23 ,   44.39 ,      39057 ,    680
14/05/15 ,   44.39 ,   44.31 ,   44.49 ,   44.22 ,   44.39 ,      40635 ,    385
15/05/15 ,   44.58 ,   44.39 ,   44.63 ,   44.29 ,   44.63 ,     692394 ,    722
18/05/15 ,   44.45 ,   44.55 ,   44.68 ,   44.45 ,   44.58 ,      32483 ,    252
19/05/15 ,   44.52 ,   44.63 ,   44.68 ,   44.51 ,   44.62 ,      34496 ,    961
20/05/15 ,   44.44 ,   44.58 ,   44.68 ,   44.44 ,   44.54 ,     317060 ,     89
21/05/15 ,   44.39 ,   44.46 ,   44.58 ,   44.35 ,   44.57 ,     347227 ,    144
22/05/15 ,   44.46 ,   44.58 ,   44.73 ,   44.39 ,   44.51 ,     502899 ,    347
25/05/15 ,   44.86 ,   44.95 ,   45.09 ,   44.40 ,   44.40 ,      68913 ,    340
26/05/15 ,   44.86 ,   44.88 ,   45.08 ,   44.64 ,   44.87 ,      47329 ,   2105
27/05/15 ,   44.95 ,   44.95 ,   45.05 ,   44.86 ,   45.02 ,      28832 ,     69
28/05/15 ,   44.86 ,   44.86 ,   44.94 ,   44.81 ,   44.94 ,      21437 ,     78
29/05/15 ,   45.25 ,   45.09 ,   45.25 ,   44.86 ,   44.86 ,      75839 ,    103
01/06/15 ,   45.01 ,   45.17 ,   45.27 ,   45.01 ,   45.24 ,      15726 ,     94
02/06/15 ,   45.11 ,   44.95 ,   45.17 ,   44.77 ,   45.02 ,      26641 ,    104
03/06/15 ,   44.96 ,   45.09 ,   45.14 ,   44.96 ,   45.09 ,      35319 ,   3031
05/06/15 ,   45.14 ,   44.92 ,   45.14 ,   44.78 ,   44.82 ,       8441 ,     77
08/06/15 ,   45.09 ,   45.09 ,   45.17 ,   45.02 ,   45.13 ,     111723 ,     84
09/06/15 ,   45.03 ,   45.09 ,   45.33 ,   45.02 ,   45.10 ,      67113 ,   3056
10/06/15 ,   45.04 ,   45.13 ,   45.52 ,   45.03 ,   45.17 ,      66270 ,   2237
11/06/15 ,   45.09 ,   45.13 ,   45.45 ,   45.03 ,   45.17 ,      65540 ,    706
12/06/15 ,   45.17 ,   45.13 ,   45.17 ,   45.06 ,   45.12 ,      46126 ,    446
15/06/15 ,   45.17 ,   45.18 ,   45.35 ,   45.04 ,   45.15 ,      31640 ,    450
16/06/15 ,   45.61 ,   45.33 ,   45.61 ,   45.12 ,   45.25 ,      55999 ,    552
17/06/15 ,   45.51 ,   45.57 ,   45.86 ,   45.34 ,   45.60 ,      35247 ,   1131
18/06/15 ,   45.79 ,   45.52 ,   45.84 ,   45.45 ,   45.67 ,      54564 ,   1813
19/06/15 ,   45.56 ,   45.71 ,   45.94 ,   45.56 ,   45.79 ,      39939 ,   1730
22/06/15 ,   46.28 ,   45.83 ,   46.28 ,   45.47 ,   45.67 ,      38043 ,    179
23/06/15 ,   46.74 ,   46.50 ,   46.88 ,   45.89 ,   46.07 ,      51419 ,    352
24/06/15 ,   46.54 ,   46.64 ,   46.83 ,   46.36 ,   46.36 ,      39387 ,   1692
25/06/15 ,   46.02 ,   46.29 ,   46.82 ,   45.85 ,   46.44 ,      52025 ,   1660
26/06/15 ,   45.89 ,   45.96 ,   46.07 ,   45.86 ,   46.07 ,      53990 ,    487
29/06/15 ,   45.79 ,   45.98 ,   46.07 ,   45.76 ,   45.86 ,      58715 ,    765
30/06/15 ,   45.98 ,   45.95 ,   46.07 ,   45.71 ,   45.99 ,     110219 ,   1082
01/07/15 ,   46.15 ,   46.25 ,   46.35 ,   45.98 ,   46.08 ,      26939 ,   2217
02/07/15 ,   45.93 ,   46.01 ,   46.26 ,   45.89 ,   46.25 ,      59923 ,   1032
03/07/15 ,   45.88 ,   45.95 ,   46.18 ,   45.79 ,   46.02 ,      58058 ,    660
06/07/15 ,   45.52 ,   45.70 ,   45.95 ,   45.51 ,   45.95 ,      44548 ,    707
07/07/15 ,   45.61 ,   45.52 ,   45.86 ,   45.32 ,   45.53 ,      75482 ,    754
08/07/15 ,   45.81 ,   45.58 ,   46.24 ,   45.25 ,   45.51 ,      44298 ,    610
10/07/15 ,   46.26 ,   46.14 ,   46.26 ,   45.84 ,   45.84 ,      32348 ,    348
13/07/15 ,   46.06 ,   46.10 ,   46.26 ,   46.00 ,   46.25 ,      42556 ,    587
14/07/15 ,   46.10 ,   46.11 ,   46.25 ,   45.98 ,   46.17 ,     128889 ,   1943
15/07/15 ,   46.25 ,   46.26 ,   46.26 ,   46.12 ,   46.26 ,      70710 ,    745
16/07/15 ,   46.17 ,   46.26 ,   46.26 ,   46.16 ,   46.23 ,      61570 ,    699
17/07/15 ,   46.26 ,   46.26 ,   46.26 ,   46.17 ,   46.26 ,      46283 ,    337
20/07/15 ,   46.35 ,   46.28 ,   46.45 ,   46.25 ,   46.26 ,      20510 ,    126
21/07/15 ,   46.41 ,   46.42 ,   46.68 ,   46.26 ,   46.26 ,      39468 ,    145
22/07/15 ,   46.84 ,   46.81 ,   46.96 ,   46.44 ,   46.44 ,      47305 ,    172
23/07/15 ,   46.44 ,   46.61 ,   46.84 ,   46.37 ,   46.84 ,      47209 ,    298
24/07/15 ,   46.15 ,   46.05 ,   46.55 ,   45.89 ,   46.55 ,     184129 ,    707
27/07/15 ,   45.94 ,   45.95 ,   46.42 ,   45.91 ,   46.25 ,      35275 ,    765
28/07/15 ,   45.89 ,   45.91 ,   46.17 ,   45.88 ,   46.05 ,      73257 ,    340
29/07/15 ,   45.85 ,   45.90 ,   45.98 ,   45.85 ,   45.98 ,      30560 ,    149
30/07/15 ,   45.85 ,   45.93 ,   46.12 ,   45.85 ,   45.94 ,      24901 ,    177
31/07/15 ,   46.29 ,   46.08 ,   46.29 ,   45.79 ,   45.89 ,      63465 ,    188
03/08/15 ,   46.29 ,   46.29 ,   46.41 ,   46.00 ,   46.13 ,      10767 ,     70
04/08/15 ,   46.26 ,   46.26 ,   46.41 ,   46.12 ,   46.16 ,      48497 ,    173
05/08/15 ,   46.00 ,   46.05 ,   46.36 ,   45.91 ,   46.26 ,     165280 ,    448
06/08/15 ,   45.98 ,   45.98 ,   46.28 ,   45.90 ,   46.03 ,      16109 ,     86
07/08/15 ,   45.70 ,   45.73 ,   45.98 ,   45.51 ,   45.90 ,      53748 ,    207
10/08/15 ,   45.58 ,   45.64 ,   45.90 ,   45.56 ,   45.70 ,      60829 ,    162
11/08/15 ,   46.41 ,   45.83 ,   46.41 ,   45.52 ,   45.64 ,      18166 ,    126
12/08/15 ,   46.11 ,   45.91 ,   46.29 ,   45.71 ,   46.29 ,      35242 ,     99
13/08/15 ,   46.13 ,   45.95 ,   46.13 ,   45.83 ,   46.11 ,      28820 ,    127
14/08/15 ,   45.95 ,   46.14 ,   46.34 ,   45.90 ,   45.90 ,      53635 ,    419
17/08/15 ,   46.03 ,   46.06 ,   46.32 ,   45.91 ,   45.95 ,      28494 ,    106
18/08/15 ,   45.84 ,   45.88 ,   46.13 ,   45.68 ,   45.95 ,      39605 ,    218
19/08/15 ,   45.90 ,   45.79 ,   46.10 ,   45.68 ,   45.87 ,      56893 ,    628
20/08/15 ,   45.90 ,   45.77 ,   46.06 ,   45.68 ,   45.85 ,      57018 ,    599
21/08/15 ,   45.69 ,   45.72 ,   45.90 ,   45.65 ,   45.90 ,      80322 ,   1600
24/08/15 ,   45.17 ,   45.31 ,   45.90 ,   45.09 ,   45.66 ,     115867 ,    837
25/08/15 ,   45.37 ,   45.24 ,   45.56 ,   45.09 ,   45.28 ,      53915 ,   1065
26/08/15 ,   45.26 ,   45.24 ,   45.36 ,   45.12 ,   45.36 ,     124898 ,   1201
27/08/15 ,   45.71 ,   45.58 ,   45.71 ,   45.36 ,   45.36 ,      91082 ,    315
28/08/15 ,   45.71 ,   45.71 ,   45.90 ,   45.51 ,   45.90 ,      23298 ,    137
31/08/15 ,   45.45 ,   45.44 ,   45.71 ,   45.33 ,   45.66 ,     111155 ,    239
01/09/15 ,   45.33 ,   45.36 ,   45.70 ,   45.02 ,   45.68 ,     112244 ,   1579
02/09/15 ,   45.00 ,   45.06 ,   45.34 ,   44.90 ,   45.34 ,     113559 ,   1256
03/09/15 ,   45.00 ,   45.00 ,   45.28 ,   44.92 ,   45.00 ,      42366 ,   1074
04/09/15 ,   44.90 ,   44.95 ,   45.04 ,   44.79 ,   45.00 ,      51519 ,    526
08/09/15 ,   45.00 ,   44.85 ,   45.04 ,   44.75 ,   45.00 ,     101279 ,    395
09/09/15 ,   44.68 ,   44.69 ,   45.00 ,   44.33 ,   45.00 ,      59715 ,   1152
10/09/15 ,   43.96 ,   44.16 ,   44.66 ,   43.85 ,   44.66 ,      49696 ,   2448
11/09/15 ,   43.95 ,   43.93 ,   44.10 ,   43.78 ,   44.10 ,      52346 ,    626
14/09/15 ,   44.00 ,   43.75 ,   44.00 ,   43.51 ,   43.95 ,      58248 ,   1059
15/09/15 ,   44.30 ,   44.38 ,   44.75 ,   44.00 ,   44.00 ,     139625 ,   1667
16/09/15 ,   44.14 ,   44.38 ,   44.73 ,   44.14 ,   44.73 ,      42931 ,    932
17/09/15 ,   44.20 ,   44.38 ,   44.61 ,   44.20 ,   44.61 ,      32701 ,    157
18/09/15 ,   43.61 ,   43.88 ,   44.30 ,   43.61 ,   44.30 ,      68811 ,    984
21/09/15 ,   43.62 ,   43.65 ,   44.00 ,   43.51 ,   44.00 ,      95326 ,   1278
22/09/15 ,   43.26 ,   43.37 ,   44.10 ,   43.23 ,   43.62 ,      35126 ,   1060
23/09/15 ,   42.82 ,   43.20 ,   43.62 ,   42.80 ,   43.62 ,      43748 ,   1287
24/09/15 ,   42.48 ,   42.38 ,   42.82 ,   42.07 ,   42.82 ,     125916 ,   1567
25/09/15 ,   43.07 ,   43.07 ,   43.56 ,   42.71 ,   42.71 ,      44326 ,    778
28/09/15 ,   42.65 ,   42.62 ,   43.09 ,   42.48 ,   43.07 ,     151305 ,    756
29/09/15 ,   43.16 ,   42.71 ,   43.16 ,   42.48 ,   42.65 ,      24922 ,    158
30/09/15 ,   43.53 ,   43.27 ,   43.61 ,   42.90 ,   42.90 ,      19645 ,    137
01/10/15 ,   43.26 ,   43.42 ,   43.56 ,   43.22 ,   43.56 ,      16845 ,    248
02/10/15 ,   43.46 ,   43.46 ,   43.90 ,   43.26 ,   43.26 ,      37558 ,    166
05/10/15 ,   43.95 ,   43.64 ,   44.04 ,   43.50 ,   44.04 ,      23970 ,    216
06/10/15 ,   43.90 ,   43.75 ,   43.95 ,   43.62 ,   43.95 ,      11487 ,     82
07/10/15 ,   44.13 ,   44.15 ,   44.46 ,   43.82 ,   43.82 ,      24342 ,    119
08/10/15 ,   44.38 ,   44.45 ,   44.94 ,   43.94 ,   44.05 ,      52988 ,    283
09/10/15 ,   44.44 ,   44.30 ,   44.45 ,   44.26 ,   44.38 ,      22685 ,    188
13/10/15 ,   44.13 ,   44.25 ,   44.46 ,   44.05 ,   44.46 ,      69052 ,    348
14/10/15 ,   44.05 ,   44.00 ,   44.44 ,   43.56 ,   44.41 ,     107182 ,    530
15/10/15 ,   43.95 ,   44.02 ,   44.43 ,   43.76 ,   44.43 ,      39978 ,    437
16/10/15 ,   43.88 ,   43.78 ,   44.03 ,   43.64 ,   44.03 ,      58455 ,    816
19/10/15 ,   43.74 ,   43.78 ,   44.01 ,   43.70 ,   43.76 ,      23552 ,    161
20/10/15 ,   43.74 ,   43.75 ,   44.00 ,   43.64 ,   43.74 ,      94071 ,    145
21/10/15 ,   43.42 ,   43.59 ,   44.04 ,   43.26 ,   44.03 ,      38626 ,    494
22/10/15 ,   43.41 ,   43.44 ,   43.69 ,   43.31 ,   43.69 ,      32969 ,    296
23/10/15 ,   43.54 ,   43.49 ,   43.56 ,   43.40 ,   43.41 ,      42910 ,    283
26/10/15 ,   43.46 ,   43.30 ,   43.56 ,   43.11 ,   43.56 ,      65556 ,    780
27/10/15 ,   43.48 ,   43.42 ,   43.56 ,   43.15 ,   43.46 ,      49174 ,    261
28/10/15 ,   43.40 ,   43.49 ,   43.65 ,   43.40 ,   43.48 ,      97078 ,   2656
29/10/15 ,   43.45 ,   43.41 ,   43.47 ,   43.23 ,   43.46 ,      51673 ,   1746
30/10/15 ,   43.54 ,   43.46 ,   43.74 ,   43.24 ,   43.44 ,      51174 ,    322
03/11/15 ,   44.49 ,   44.10 ,   44.49 ,   43.59 ,   43.63 ,      47075 ,    632
04/11/15 ,   44.46 ,   44.40 ,   44.64 ,   44.22 ,   44.39 ,      58580 ,    193
05/11/15 ,   45.08 ,   44.70 ,   45.34 ,   44.35 ,   44.41 ,      63747 ,    895
06/11/15 ,   44.85 ,   45.00 ,   45.12 ,   44.52 ,   45.00 ,      59085 ,   1892
09/11/15 ,   44.38 ,   44.69 ,   45.00 ,   44.38 ,   44.94 ,      45230 ,    641
10/11/15 ,   44.70 ,   44.69 ,   44.85 ,   44.53 ,   44.69 ,      24096 ,    207
11/11/15 ,   45.12 ,   45.04 ,   45.12 ,   44.64 ,   44.79 ,      54020 ,    305
12/11/15 ,   45.35 ,   45.25 ,   45.35 ,   45.09 ,   45.11 ,      30631 ,   1820
13/11/15 ,   45.49 ,   45.35 ,   45.57 ,   45.17 ,   45.34 ,      47522 ,    863
16/11/15 ,   45.55 ,   45.58 ,   45.81 ,   45.35 ,   45.35 ,      69194 ,    460
17/11/15 ,   45.35 ,   45.51 ,   45.59 ,   45.35 ,   45.55 ,      37726 ,    952
18/11/15 ,   45.46 ,   45.51 ,   45.59 ,   45.35 ,   45.46 ,      36095 ,    492
19/11/15 ,   45.51 ,   45.54 ,   45.70 ,   45.40 ,   45.46 ,      54255 ,    842
23/11/15 ,   45.40 ,   45.45 ,   45.60 ,   45.34 ,   45.60 ,      45457 ,   2712
24/11/15 ,   45.09 ,   45.30 ,   45.40 ,   45.09 ,   45.35 ,      39503 ,   1872
25/11/15 ,   45.09 ,   45.17 ,   45.34 ,   45.09 ,   45.23 ,      68305 ,    447
26/11/15 ,   45.12 ,   45.17 ,   45.34 ,   45.09 ,   45.09 ,      83990 ,    429
27/11/15 ,   44.78 ,   44.93 ,   45.17 ,   44.78 ,   45.17 ,      25667 ,    588
30/11/15 ,   45.17 ,   44.79 ,   45.17 ,   44.67 ,   44.79 ,      73738 ,   1238
01/12/15 ,   45.17 ,   45.17 ,   45.59 ,   44.89 ,   45.59 ,      45576 ,   1770
02/12/15 ,   45.27 ,   45.02 ,   45.35 ,   44.38 ,   45.33 ,      74235 ,   2187
03/12/15 ,   44.86 ,   45.02 ,   45.28 ,   44.84 ,   45.07 ,      36642 ,    606
04/12/15 ,   45.33 ,   45.18 ,   45.52 ,   44.89 ,   45.08 ,      63234 ,   2050
07/12/15 ,   45.27 ,   45.30 ,   45.54 ,   45.23 ,   45.27 ,      26099 ,   1961
08/12/15 ,   45.07 ,   45.25 ,   45.69 ,   45.07 ,   45.27 ,     111661 ,    270
09/12/15 ,   45.64 ,   45.35 ,   45.75 ,   45.14 ,   45.27 ,      13499 ,    423
10/12/15 ,   45.18 ,   45.50 ,   45.68 ,   45.18 ,   45.59 ,      22036 ,    169
11/12/15 ,   44.94 ,   45.02 ,   45.28 ,   44.65 ,   45.28 ,      55459 ,    285
14/12/15 ,   44.78 ,   44.79 ,   45.00 ,   44.69 ,   45.00 ,      41585 ,    399
15/12/15 ,   44.60 ,   44.73 ,   44.97 ,   44.59 ,   44.71 ,      35340 ,    378
16/12/15 ,   42.07 ,   42.44 ,   44.58 ,   41.59 ,   44.58 ,     903520 ,   5061
17/12/15 ,   43.92 ,   43.43 ,   44.10 ,   42.73 ,   42.95 ,     167085 ,    831
18/12/15 ,   44.14 ,   44.25 ,   44.78 ,   43.43 ,   43.70 ,      63603 ,    322
21/12/15 ,   44.08 ,   44.01 ,   44.34 ,   43.92 ,   44.34 ,      33369 ,    136
22/12/15 ,   44.33 ,   44.26 ,   44.33 ,   44.10 ,   44.10 ,      45712 ,    666
23/12/15 ,   44.23 ,   44.34 ,   44.37 ,   44.14 ,   44.18 ,      51736 ,     93
28/12/15 ,   44.37 ,   44.38 ,   44.58 ,   44.14 ,   44.14 ,      61138 ,    604
29/12/15 ,   44.58 ,   44.58 ,   44.81 ,   44.43 ,   44.44 ,      18348 ,    283
30/12/15 ,   44.83 ,   44.73 ,   44.83 ,   44.60 ,   44.60 ,      30417 ,    199
04/01/16 ,   44.58 ,   44.73 ,   44.93 ,   44.58 ,   44.93 ,      54181 ,    184
05/01/16 ,   44.37 ,   44.46 ,   44.82 ,   44.37 ,   44.58 ,      46120 ,    119
06/01/16 ,   44.18 ,   44.34 ,   44.48 ,   44.18 ,   44.39 ,      16751 ,    145
07/01/16 ,   43.83 ,   44.05 ,   44.30 ,   43.76 ,   44.30 ,     133622 ,   1104
08/01/16 ,   44.39 ,   44.26 ,   44.43 ,   43.89 ,   44.30 ,      55654 ,    331
11/01/16 ,   44.04 ,   43.84 ,   44.34 ,   43.59 ,   44.34 ,      37612 ,    206
12/01/16 ,   43.89 ,   44.23 ,   44.35 ,   43.76 ,   43.99 ,      57893 ,    141
13/01/16 ,   44.23 ,   44.25 ,   44.35 ,   44.13 ,   44.13 ,      23983 ,    115
14/01/16 ,   43.42 ,   43.67 ,   44.23 ,   43.22 ,   44.23 ,      37129 ,    157
15/01/16 ,   43.31 ,   43.35 ,   43.76 ,   42.93 ,   43.76 ,      29768 ,    241
18/01/16 ,   43.69 ,   43.34 ,   44.12 ,   42.92 ,   43.41 ,      46773 ,    424
19/01/16 ,   43.15 ,   43.37 ,   43.72 ,   43.08 ,   43.72 ,      61244 ,    436
20/01/16 ,   42.93 ,   42.31 ,   43.15 ,   42.02 ,   43.15 ,      82615 ,    576
21/01/16 ,   43.22 ,   43.43 ,   43.88 ,   42.47 ,   42.93 ,      44924 ,    260
22/01/16 ,   42.63 ,   42.87 ,   43.41 ,   42.53 ,   43.26 ,      42977 ,    438
26/01/16 ,   43.00 ,   42.99 ,   43.22 ,   42.68 ,   43.22 ,      46331 ,    956
27/01/16 ,   42.93 ,   42.71 ,   43.07 ,   42.44 ,   42.83 ,      51060 ,    310
28/01/16 ,   43.04 ,   42.94 ,   43.37 ,   42.71 ,   42.93 ,     194656 ,    673
29/01/16 ,   43.22 ,   43.40 ,   43.76 ,   42.93 ,   42.93 ,     123646 ,    203
01/02/16 ,   43.56 ,   43.46 ,   43.62 ,   43.14 ,   43.42 ,     119816 ,    268
02/02/16 ,   43.81 ,   43.51 ,   43.81 ,   43.35 ,   43.37 ,      23562 ,    213
03/02/16 ,   45.00 ,   44.28 ,   45.00 ,   43.46 ,   43.73 ,      72739 ,    209
04/02/16 ,   44.63 ,   44.63 ,   44.99 ,   44.43 ,   44.58 ,      25328 ,    146
05/02/16 ,   44.30 ,   44.39 ,   44.66 ,   44.10 ,   44.63 ,       5916 ,     67
10/02/16 ,   44.67 ,   44.33 ,   44.78 ,   44.00 ,   44.00 ,      22509 ,    125
11/02/16 ,   44.75 ,   44.41 ,   44.92 ,   43.95 ,   44.65 ,      20762 ,    155
12/02/16 ,   44.70 ,   44.46 ,   44.70 ,   44.30 ,   44.51 ,      15174 ,     78
15/02/16 ,   44.33 ,   44.67 ,   44.87 ,   44.33 ,   44.76 ,      25147 ,    123
16/02/16 ,   44.51 ,   44.54 ,   44.74 ,   44.33 ,   44.33 ,      15522 ,     85
17/02/16 ,   44.66 ,   44.50 ,   44.66 ,   44.33 ,   44.50 ,      26315 ,    137
18/02/16 ,   44.39 ,   44.39 ,   44.65 ,   44.33 ,   44.51 ,      23341 ,    105
19/02/16 ,   44.78 ,   44.59 ,   44.78 ,   44.39 ,   44.40 ,      26231 ,    130
22/02/16 ,   45.02 ,   44.81 ,   45.02 ,   44.51 ,   44.76 ,      36334 ,    189
23/02/16 ,   44.78 ,   44.79 ,   45.01 ,   44.66 ,   44.66 ,      11981 ,     83
24/02/16 ,   45.38 ,   45.13 ,   45.52 ,   44.87 ,   44.87 ,      37888 ,    544
25/02/16 ,   45.27 ,   45.25 ,   45.52 ,   45.13 ,   45.27 ,      26648 ,    127
26/02/16 ,   45.54 ,   45.53 ,   45.71 ,   45.22 ,   45.23 ,      30606 ,     96
29/02/16 ,   45.13 ,   45.40 ,   45.71 ,   45.13 ,   45.53 ,      75732 ,    251
01/03/16 ,   45.17 ,   45.15 ,   45.55 ,   45.02 ,   45.44 ,      63805 ,    276
02/03/16 ,   45.44 ,   45.18 ,   45.45 ,   45.02 ,   45.16 ,      52870 ,    336
03/03/16 ,   45.69 ,   45.71 ,   46.03 ,   45.43 ,   45.43 ,      73318 ,    475
04/03/16 ,   46.08 ,   46.15 ,   46.27 ,   45.90 ,   46.12 ,      47121 ,    126
07/03/16 ,   45.98 ,   45.98 ,   46.28 ,   45.70 ,   46.06 ,      54131 ,   2102
08/03/16 ,   46.02 ,   45.98 ,   46.12 ,   45.89 ,   46.00 ,      20275 ,    105
09/03/16 ,   46.19 ,   46.12 ,   46.27 ,   46.02 ,   46.12 ,     107929 ,    826
10/03/16 ,   46.82 ,   46.64 ,   46.82 ,   46.26 ,   46.26 ,      72077 ,    433
11/03/16 ,   46.55 ,   46.73 ,   47.12 ,   46.51 ,   46.81 ,      65224 ,    606
14/03/16 ,   47.07 ,   47.04 ,   47.43 ,   46.68 ,   46.68 ,      67057 ,    256
15/03/16 ,   46.63 ,   46.78 ,   46.96 ,   46.26 ,   46.96 ,     289556 ,    277
16/03/16 ,   46.51 ,   46.48 ,   46.78 ,   46.31 ,   46.39 ,      34225 ,    388
17/03/16 ,   46.86 ,   46.78 ,   47.07 ,   46.58 ,   46.78 ,      29377 ,    186
18/03/16 ,   46.88 ,   46.90 ,   47.34 ,   46.76 ,   46.76 ,     154051 ,    388
21/03/16 ,   47.11 ,   47.07 ,   47.12 ,   46.82 ,   46.92 ,      88133 ,    873
22/03/16 ,   47.24 ,   47.21 ,   47.34 ,   46.93 ,   46.93 ,      54152 ,    222
23/03/16 ,   47.18 ,   47.29 ,   47.44 ,   47.08 ,   47.12 ,      35460 ,    201
24/03/16 ,   47.29 ,   47.22 ,   47.45 ,   47.10 ,   47.18 ,      42192 ,    168
28/03/16 ,   47.94 ,   47.60 ,   47.94 ,   47.34 ,   47.34 ,      36407 ,    160
29/03/16 ,   48.78 ,   48.26 ,   48.79 ,   47.85 ,   48.05 ,      23470 ,    153
30/03/16 ,   48.75 ,   48.77 ,   49.04 ,   48.35 ,   48.78 ,      34112 ,    443
31/03/16 ,   48.75 ,   48.60 ,   49.01 ,   48.35 ,   48.75 ,     132278 ,    193
01/04/16 ,   48.76 ,   48.53 ,   48.91 ,   47.00 ,   48.91 ,      34190 ,    147
04/04/16 ,   48.55 ,   48.55 ,   48.93 ,   48.46 ,   48.56 ,      32580 ,    149
05/04/16 ,   49.27 ,   48.83 ,   49.30 ,   48.52 ,   48.52 ,      35296 ,    107
06/04/16 ,   48.80 ,   48.79 ,   49.22 ,   48.76 ,   49.09 ,     169298 ,    130
07/04/16 ,   48.78 ,   48.78 ,   49.17 ,   48.78 ,   48.84 ,     121673 ,    748
08/04/16 ,   48.70 ,   48.74 ,   49.17 ,   48.56 ,   48.78 ,     121737 ,    252
11/04/16 ,   48.94 ,   48.96 ,   49.15 ,   48.78 ,   48.87 ,      12335 ,     99
12/04/16 ,   49.40 ,   49.29 ,   49.40 ,   48.78 ,   48.87 ,      19295 ,    100
13/04/16 ,   49.58 ,   49.59 ,   49.92 ,   49.20 ,   49.40 ,      67568 ,   1686
14/04/16 ,   49.67 ,   49.65 ,   50.11 ,   49.26 ,   49.26 ,      43761 ,    298
15/04/16 ,   50.83 ,   49.96 ,   50.85 ,   49.44 ,   49.67 ,      24751 ,    136
18/04/16 ,   50.61 ,   50.16 ,   51.31 ,   49.89 ,   50.33 ,      33511 ,    149
19/04/16 ,   50.57 ,   50.35 ,   50.86 ,   50.25 ,   50.86 ,      18575 ,    473
20/04/16 ,   50.65 ,   50.61 ,   50.86 ,   50.56 ,   50.61 ,     333212 ,    182
22/04/16 ,   50.49 ,   50.59 ,   50.61 ,   50.37 ,   50.60 ,      39910 ,     75
25/04/16 ,   50.56 ,   50.41 ,   50.86 ,   49.18 ,   50.56 ,      44422 ,    160
26/04/16 ,   50.53 ,   50.61 ,   50.79 ,   50.44 ,   50.61 ,      22298 ,    142
27/04/16 ,   50.49 ,   50.55 ,   50.84 ,   50.33 ,   50.53 ,      58890 ,    307
28/04/16 ,   50.77 ,   50.75 ,   50.84 ,   50.53 ,   50.70 ,      45595 ,     90
29/04/16 ,   51.03 ,   50.88 ,   51.03 ,   50.74 ,   50.86 ,      42903 ,    107
02/05/16 ,   51.25 ,   51.39 ,   51.75 ,   51.03 ,   51.75 ,      25112 ,    146
03/05/16 ,   51.02 ,   51.08 ,   51.39 ,   50.90 ,   51.36 ,      13414 ,    123
04/05/16 ,   50.98 ,   50.96 ,   50.99 ,   50.86 ,   50.96 ,     218720 ,     80
05/05/16 ,   51.38 ,   51.03 ,   51.38 ,   50.98 ,   50.98 ,      96300 ,     96
06/05/16 ,   51.25 ,   51.24 ,   51.37 ,   51.02 ,   51.37 ,      86330 ,    435
09/05/16 ,   50.71 ,   50.62 ,   51.24 ,   50.42 ,   51.11 ,      83761 ,    335
10/05/16 ,   50.82 ,   50.83 ,   50.99 ,   50.56 ,   50.56 ,      69726 ,    274
11/05/16 ,   50.88 ,   51.02 ,   51.25 ,   50.75 ,   50.82 ,     270734 ,    879
12/05/16 ,   51.52 ,   51.32 ,   51.76 ,   50.99 ,   51.08 ,      99116 ,    179
13/05/16 ,   52.18 ,   52.16 ,   53.11 ,   51.64 ,   51.75 ,      59533 ,    515
16/05/16 ,   52.58 ,   52.41 ,   52.60 ,   51.26 ,   52.17 ,      65353 ,    386
17/05/16 ,   52.71 ,   52.52 ,   52.71 ,   52.24 ,   52.30 ,      47371 ,    188
18/05/16 ,   52.80 ,   52.72 ,   52.85 ,   52.49 ,   52.66 ,      25590 ,    234
19/05/16 ,   52.49 ,   52.58 ,   52.71 ,   52.24 ,   52.71 ,     185503 ,    197
20/05/16 ,   52.35 ,   52.28 ,   52.65 ,   52.06 ,   52.62 ,     100599 ,    173
23/05/16 ,   52.11 ,   52.22 ,   52.58 ,   51.99 ,   52.26 ,      70585 ,    179
24/05/16 ,   52.29 ,   52.20 ,   52.46 ,   52.11 ,   52.23 ,      27720 ,    283
25/05/16 ,   52.43 ,   52.69 ,   52.99 ,   52.28 ,   52.28 ,      36153 ,    492
27/05/16 ,   52.56 ,   52.81 ,   53.08 ,   52.33 ,   52.33 ,      83743 ,    134
30/05/16 ,   52.68 ,   52.83 ,   53.08 ,   52.59 ,   52.59 ,      55353 ,    258
31/05/16 ,   52.85 ,   52.77 ,   53.08 ,   52.49 ,   52.97 ,      50666 ,    153
01/06/16 ,   53.10 ,   52.89 ,   53.37 ,   52.67 ,   53.09 ,      15293 ,    141
02/06/16 ,   53.08 ,   53.12 ,   53.26 ,   52.90 ,   52.93 ,      25961 ,    102
03/06/16 ,   53.15 ,   53.26 ,   53.39 ,   53.08 ,   53.08 ,      32102 ,    174
06/06/16 ,   53.62 ,   53.33 ,   53.62 ,   53.04 ,   53.15 ,      22421 ,    235
07/06/16 ,   53.49 ,   53.53 ,   53.90 ,   53.33 ,   53.57 ,      23639 ,    427
08/06/16 ,   53.62 ,   53.53 ,   53.62 ,   53.18 ,   53.18 ,      16646 ,    157
09/06/16 ,   53.54 ,   53.56 ,   53.87 ,   53.47 ,   53.57 ,      10442 ,     66
10/06/16 ,   53.57 ,   54.07 ,   54.59 ,   53.53 ,   53.54 ,      62472 ,    352
13/06/16 ,   53.39 ,   53.36 ,   53.82 ,   53.18 ,   53.65 ,      31370 ,   5316
14/06/16 ,   53.38 ,   53.53 ,   53.76 ,   53.18 ,   53.39 ,      46770 ,    138
15/06/16 ,   53.62 ,   53.57 ,   53.62 ,   53.18 ,   53.62 ,      15980 ,     99
16/06/16 ,   53.60 ,   53.63 ,   54.11 ,   53.60 ,   53.76 ,      43753 ,    276
17/06/16 ,   53.62 ,   53.62 ,   53.91 ,   53.56 ,   53.56 ,     131128 ,    141
20/06/16 ,   53.46 ,   53.41 ,   54.12 ,   53.18 ,   54.12 ,      30021 ,    643
21/06/16 ,   53.55 ,   53.59 ,   53.62 ,   53.53 ,   53.62 ,      25446 ,    124
22/06/16 ,   53.62 ,   53.53 ,   54.05 ,   53.29 ,   53.62 ,      41013 ,    160
23/06/16 ,   53.62 ,   53.62 ,   53.68 ,   53.53 ,   53.62 ,      17493 ,     86
24/06/16 ,   53.62 ,   53.62 ,   53.82 ,   53.55 ,   53.62 ,      32048 ,    131
27/06/16 ,   53.62 ,   53.63 ,   53.82 ,   53.47 ,   53.47 ,      25977 ,    796
28/06/16 ,   53.81 ,   53.69 ,   53.88 ,   53.57 ,   53.62 ,      22548 ,    330
29/06/16 ,   54.37 ,   54.07 ,   54.37 ,   53.78 ,   53.91 ,      26923 ,    308
30/06/16 ,   54.48 ,   54.46 ,   54.57 ,   54.13 ,   54.36 ,      16241 ,     85
01/07/16 ,   54.69 ,   54.39 ,   54.92 ,   53.84 ,   54.92 ,      24870 ,    343
04/07/16 ,   54.64 ,   54.44 ,   54.64 ,   54.07 ,   54.37 ,      10536 ,    281
05/07/16 ,   54.52 ,   54.52 ,   54.64 ,   54.12 ,   54.64 ,      14911 ,     87
06/07/16 ,   54.86 ,   54.64 ,   54.86 ,   54.44 ,   54.48 ,      29975 ,    181
07/07/16 ,   54.52 ,   54.92 ,   55.25 ,   54.50 ,   54.73 ,      55872 ,    329
08/07/16 ,   55.62 ,   55.12 ,   55.62 ,   54.79 ,   55.12 ,      77258 ,   1845
11/07/16 ,   55.39 ,   55.33 ,   55.65 ,   55.08 ,   55.08 ,      17672 ,     95
12/07/16 ,   55.27 ,   55.27 ,   55.64 ,   55.13 ,   55.39 ,      36883 ,    170
13/07/16 ,   55.39 ,   55.39 ,   55.64 ,   55.28 ,   55.28 ,      16743 ,   4497
14/07/16 ,   55.76 ,   55.62 ,   56.04 ,   55.39 ,   55.39 ,      37752 ,   2244
15/07/16 ,   56.38 ,   55.86 ,   56.42 ,   55.52 ,   55.79 ,      69607 ,    291
18/07/16 ,   56.72 ,   56.42 ,   56.73 ,   56.06 ,   56.42 ,      62926 ,    274
19/07/16 ,   56.36 ,   56.35 ,   56.71 ,   55.97 ,   56.46 ,      46010 ,   1097
20/07/16 ,   56.66 ,   56.46 ,   56.66 ,   56.30 ,   56.30 ,      50512 ,    304
21/07/16 ,   57.98 ,   57.90 ,   58.95 ,   56.58 ,   56.73 ,      50787 ,    554
22/07/16 ,   58.74 ,   57.54 ,   58.74 ,   57.04 ,   57.98 ,      72476 ,    356
25/07/16 ,   57.91 ,   57.60 ,   58.74 ,   57.27 ,   58.74 ,      43691 ,    730
26/07/16 ,   57.54 ,   57.52 ,   57.97 ,   57.41 ,   57.51 ,     143514 ,    367
27/07/16 ,   57.91 ,   57.67 ,   58.09 ,   57.14 ,   57.48 ,      30904 ,     96
28/07/16 ,   58.16 ,   58.30 ,   58.67 ,   57.91 ,   57.91 ,      36095 ,    198
29/07/16 ,   58.99 ,   58.85 ,   59.04 ,   58.10 ,   58.10 ,      97179 ,    299
01/08/16 ,   59.55 ,   59.00 ,   59.70 ,   58.20 ,   58.66 ,      48540 ,    355
02/08/16 ,   58.98 ,   59.13 ,   60.41 ,   58.75 ,   59.52 ,      26303 ,    157
03/08/16 ,   59.17 ,   59.31 ,   59.80 ,   59.04 ,   59.80 ,      66556 ,    131
04/08/16 ,   59.66 ,   59.30 ,   59.66 ,   59.07 ,   59.07 ,      31619 ,    803
05/08/16 ,   59.84 ,   59.50 ,   59.84 ,   59.17 ,   59.41 ,      25671 ,    132
08/08/16 ,   59.94 ,   59.82 ,   59.99 ,   59.66 ,   59.84 ,      15570 ,     83
09/08/16 ,   59.28 ,   59.58 ,   59.90 ,   59.25 ,   59.73 ,      40371 ,    196
10/08/16 ,   59.66 ,   59.36 ,   59.66 ,   59.20 ,   59.41 ,      46808 ,    212
11/08/16 ,   59.41 ,   59.41 ,   59.90 ,   58.70 ,   59.66 ,      29728 ,    202
12/08/16 ,   59.45 ,   59.44 ,   59.90 ,   58.97 ,   59.90 ,      80792 ,    150
15/08/16 ,   59.89 ,   59.58 ,   59.90 ,   59.17 ,   59.67 ,      14981 ,    536
16/08/16 ,   59.55 ,   59.73 ,   59.99 ,   59.46 ,   59.71 ,      44789 ,    920
17/08/16 ,   59.23 ,   59.37 ,   59.95 ,   59.23 ,   59.95 ,      34977 ,   1098
18/08/16 ,   59.20 ,   59.37 ,   59.66 ,   59.20 ,   59.41 ,      36452 ,   1249
19/08/16 ,   59.26 ,   59.30 ,   59.66 ,   59.17 ,   59.17 ,      20039 ,    475
22/08/16 ,   59.41 ,   59.39 ,   59.63 ,   59.26 ,   59.41 ,      29379 ,    799
23/08/16 ,   59.52 ,   59.44 ,   59.56 ,   59.41 ,   59.41 ,      24292 ,    140
24/08/16 ,   59.61 ,   59.50 ,   59.63 ,   59.29 ,   59.63 ,      53803 ,     95
25/08/16 ,   59.90 ,   59.77 ,   60.01 ,   59.59 ,   59.63 ,      19257 ,    160
26/08/16 ,   60.14 ,   59.93 ,   60.14 ,   59.66 ,   59.80 ,      32114 ,    111
29/08/16 ,   60.58 ,   60.48 ,   60.86 ,   60.14 ,   60.14 ,      25427 ,    100
30/08/16 ,   59.90 ,   60.41 ,   60.85 ,   59.90 ,   60.57 ,      23422 ,    121
31/08/16 ,   60.80 ,   60.46 ,   60.84 ,   60.04 ,   60.04 ,      37563 ,     55
01/09/16 ,   61.03 ,   60.70 ,   61.03 ,   60.41 ,   60.77 ,      15833 ,    113
02/09/16 ,   61.31 ,   61.10 ,   61.34 ,   60.94 ,   60.94 ,      19583 ,    137
05/09/16 ,   61.23 ,   61.16 ,   61.28 ,   61.07 ,   61.13 ,      10877 ,    127
06/09/16 ,   61.00 ,   61.34 ,   61.41 ,   61.00 ,   61.28 ,      16298 ,    117
08/09/16 ,   60.97 ,   61.19 ,   61.38 ,   60.91 ,   61.34 ,       6644 ,     62
09/09/16 ,   61.12 ,   61.07 ,   61.34 ,   60.96 ,   61.34 ,      14749 ,    124
12/09/16 ,   61.38 ,   61.23 ,   61.38 ,   60.85 ,   61.30 ,      18212 ,    152
13/09/16 ,   61.23 ,   61.23 ,   61.37 ,   61.19 ,   61.19 ,      29201 ,    101
14/09/16 ,   61.88 ,   61.44 ,   61.88 ,   61.15 ,   61.36 ,      45914 ,    804
15/09/16 ,   61.84 ,   61.70 ,   61.88 ,   61.52 ,   61.88 ,      13495 ,    197
16/09/16 ,   61.84 ,   61.69 ,   61.84 ,   61.44 ,   61.44 ,      10520 ,     94
19/09/16 ,   61.77 ,   61.85 ,   61.88 ,   61.69 ,   61.69 ,      20534 ,    236
20/09/16 ,   61.85 ,   61.87 ,   61.97 ,   61.85 ,   61.87 ,      18473 ,    121
21/09/16 ,   61.91 ,   61.92 ,   62.07 ,   61.87 ,   61.87 ,      25431 ,    138
22/09/16 ,   61.88 ,   62.15 ,   62.35 ,   61.88 ,   62.00 ,      29648 ,    242
23/09/16 ,   62.35 ,   62.29 ,   62.35 ,   62.03 ,   62.30 ,      13447 ,     71
26/09/16 ,   62.88 ,   62.47 ,   62.88 ,   62.17 ,   62.17 ,      55171 ,    215
27/09/16 ,   63.14 ,   63.09 ,   63.36 ,   62.72 ,   62.88 ,      23342 ,    106
28/09/16 ,   63.49 ,   63.49 ,   63.81 ,   63.11 ,   63.11 ,      28839 ,    127
29/09/16 ,   63.69 ,   63.73 ,   63.81 ,   63.66 ,   63.81 ,      13362 ,    118
30/09/16 ,   64.25 ,   63.85 ,   64.38 ,   63.70 ,   63.81 ,      19567 ,    132
03/10/16 ,   64.00 ,   63.97 ,   64.37 ,   62.36 ,   64.08 ,      31974 ,    394
04/10/16 ,   62.85 ,   63.70 ,   64.29 ,   62.85 ,   64.01 ,      26133 ,    371
05/10/16 ,   63.80 ,   63.55 ,   63.80 ,   62.63 ,   62.86 ,      15506 ,    150
06/10/16 ,   63.64 ,   63.39 ,   63.80 ,   62.92 ,   63.80 ,      18938 ,   1113
07/10/16 ,   64.29 ,   63.93 ,   64.29 ,   63.35 ,   63.63 ,      12142 ,     62
10/10/16 ,   63.40 ,   63.70 ,   63.96 ,   63.34 ,   63.83 ,      24964 ,    181
11/10/16 ,   63.28 ,   63.43 ,   63.78 ,   63.28 ,   63.34 ,      36818 ,    276
13/10/16 ,   63.28 ,   63.43 ,   63.63 ,   63.24 ,   63.34 ,      20156 ,    231
14/10/16 ,   63.96 ,   63.65 ,   63.96 ,   63.31 ,   63.31 ,      24210 ,    170
17/10/16 ,   64.08 ,   64.20 ,   64.84 ,   63.83 ,   63.96 ,      25102 ,    412
18/10/16 ,   64.70 ,   64.72 ,   64.84 ,   64.09 ,   64.09 ,      51802 ,   1552
19/10/16 ,   64.88 ,   64.68 ,   64.98 ,   64.37 ,   64.37 ,      37440 ,    164
20/10/16 ,   64.47 ,   64.87 ,   65.37 ,   64.44 ,   64.85 ,      30822 ,    193
21/10/16 ,   64.85 ,   64.70 ,   64.85 ,   64.45 ,   64.48 ,      27219 ,    211
24/10/16 ,   64.85 ,   64.80 ,   65.07 ,   64.42 ,   64.85 ,      30176 ,    139
25/10/16 ,   65.08 ,   64.92 ,   65.08 ,   64.76 ,   64.84 ,      20095 ,     99
26/10/16 ,   65.25 ,   65.16 ,   65.31 ,   64.92 ,   65.07 ,      22764 ,    117
27/10/16 ,   65.64 ,   65.34 ,   65.64 ,   65.08 ,   65.08 ,      41421 ,    162
28/10/16 ,   65.64 ,   65.51 ,   65.77 ,   65.29 ,   65.42 ,      45506 ,    275
31/10/16 ,   65.85 ,   65.91 ,   66.37 ,   65.56 ,   65.60 ,      27590 ,    207
01/11/16 ,   65.97 ,   66.09 ,   66.71 ,   65.36 ,   66.31 ,      29646 ,    250
03/11/16 ,   65.55 ,   66.04 ,   66.27 ,   65.55 ,   65.82 ,      53669 ,    193
04/11/16 ,   65.66 ,   65.90 ,   66.32 ,   65.66 ,   65.66 ,      26750 ,    238
07/11/16 ,   65.55 ,   65.64 ,   66.14 ,   64.85 ,   65.89 ,      26966 ,    437
08/11/16 ,   65.04 ,   65.66 ,   65.82 ,   65.04 ,   65.55 ,      28636 ,    182
09/11/16 ,   65.27 ,   64.87 ,   65.33 ,   63.32 ,   65.19 ,      18917 ,    139
10/11/16 ,   63.67 ,   63.76 ,   65.81 ,   63.32 ,   65.08 ,     118185 ,    422
11/11/16 ,   62.81 ,   62.96 ,   63.76 ,   62.39 ,   63.29 ,      72424 ,   2603
14/11/16 ,   62.26 ,   62.61 ,   64.21 ,   62.26 ,   62.26 ,     109812 ,    437
16/11/16 ,   62.39 ,   62.61 ,   62.99 ,   62.28 ,   62.55 ,      69580 ,    535
17/11/16 ,   62.89 ,   62.72 ,   64.71 ,   61.78 ,   62.82 ,      45270 ,    372
18/11/16 ,   62.82 ,   62.43 ,   63.77 ,   62.17 ,   63.77 ,      39539 ,    263
21/11/16 ,   60.94 ,   61.51 ,   62.73 ,   60.01 ,   62.16 ,     171949 ,   1012
22/11/16 ,   61.08 ,   61.27 ,   61.71 ,   60.79 ,   61.11 ,     102889 ,    509
23/11/16 ,   60.65 ,   60.80 ,   61.27 ,   60.57 ,   61.08 ,      42684 ,    271
24/11/16 ,   60.70 ,   60.72 ,   61.15 ,   60.62 ,   60.62 ,      40384 ,    237
25/11/16 ,   60.95 ,   60.83 ,   61.18 ,   60.62 ,   60.66 ,      28794 ,    172
28/11/16 ,   61.38 ,   61.27 ,   61.78 ,   60.76 ,   60.94 ,      32475 ,    334
29/11/16 ,   62.77 ,   62.23 ,   62.78 ,   61.77 ,   61.77 ,      27346 ,    284
30/11/16 ,   62.39 ,   62.85 ,   63.29 ,   62.36 ,   62.76 ,      33758 ,    264
01/12/16 ,   62.43 ,   62.61 ,   63.72 ,   62.24 ,   62.54 ,      22684 ,    259
02/12/16 ,   63.20 ,   62.92 ,   63.58 ,   62.35 ,   62.43 ,      27441 ,    417
05/12/16 ,   62.89 ,   63.03 ,   63.54 ,   62.49 ,   63.19 ,     146584 ,    216
06/12/16 ,   62.59 ,   62.29 ,   62.81 ,   61.83 ,   62.81 ,      40170 ,    344
07/12/16 ,   62.30 ,   62.55 ,   63.57 ,   62.23 ,   62.96 ,      19176 ,    106
08/12/16 ,   62.07 ,   62.20 ,   62.76 ,   61.34 ,   62.61 ,      58495 ,   1752
09/12/16 ,   63.01 ,   63.03 ,   63.50 ,   62.07 ,   62.07 ,      41580 ,    116
12/12/16 ,   62.15 ,   62.50 ,   63.22 ,   62.15 ,   63.07 ,      19534 ,    138
13/12/16 ,   62.22 ,   62.20 ,   62.68 ,   62.14 ,   62.15 ,      25078 ,   1230
14/12/16 ,   62.17 ,   62.10 ,   62.22 ,   62.01 ,   62.22 ,      28239 ,    249
15/12/16 ,   62.23 ,   62.11 ,   62.23 ,   62.01 ,   62.12 ,      36173 ,   2362
16/12/16 ,   62.23 ,   62.20 ,   62.23 ,   62.17 ,   62.22 ,      17290 ,    135
19/12/16 ,   62.01 ,   62.18 ,   62.23 ,   62.01 ,   62.22 ,      25107 ,    166
20/12/16 ,   62.63 ,   62.32 ,   62.76 ,   62.14 ,   62.17 ,      12626 ,     91
21/12/16 ,   62.40 ,   62.99 ,   63.78 ,   62.24 ,   62.54 ,      43197 ,   2165
22/12/16 ,   62.51 ,   62.74 ,   63.73 ,   62.23 ,   62.41 ,      28791 ,    156
23/12/16 ,   62.98 ,   62.98 ,   63.31 ,   62.57 ,   62.57 ,      11373 ,     88
26/12/16 ,   63.72 ,   63.45 ,   63.72 ,   62.81 ,   63.25 ,      12014 ,     95
27/12/16 ,   63.30 ,   63.52 ,   63.72 ,   63.30 ,   63.72 ,      11664 ,    106
28/12/16 ,   63.25 ,   63.38 ,   63.72 ,   63.13 ,   63.57 ,      17307 ,     78
29/12/16 ,   63.25 ,   63.54 ,   64.79 ,   63.15 ,   63.25 ,      19582 ,    123
02/01/17 ,   64.07 ,   63.72 ,   64.36 ,   61.93 ,   64.01 ,      11780 ,    158
03/01/17 ,   63.89 ,   63.90 ,   63.95 ,   63.74 ,   63.94 ,      28249 ,    177
04/01/17 ,   63.80 ,   63.80 ,   63.89 ,   63.74 ,   63.89 ,       9288 ,    104
05/01/17 ,   63.84 ,   64.11 ,   65.53 ,   63.77 ,   63.94 ,      24379 ,   2503
06/01/17 ,   64.80 ,   64.57 ,   64.89 ,   63.85 ,   63.85 ,      20759 ,    969
09/01/17 ,   64.34 ,   64.45 ,   64.61 ,   64.16 ,   64.61 ,      23902 ,    194
10/01/17 ,   64.96 ,   64.78 ,   64.96 ,   64.37 ,   64.96 ,      25935 ,    339
11/01/17 ,   66.04 ,   65.27 ,   66.04 ,   64.80 ,   64.98 ,      20268 ,    200
12/01/17 ,   65.79 ,   66.37 ,   66.93 ,   65.50 ,   66.04 ,      71944 ,    558
13/01/17 ,   66.56 ,   66.13 ,   66.56 ,   65.79 ,   66.54 ,      22263 ,    207
16/01/17 ,   66.55 ,   66.16 ,   66.56 ,   64.99 ,   66.56 ,      43332 ,    611
17/01/17 ,   67.05 ,   66.73 ,   67.09 ,   66.32 ,   66.55 ,      27052 ,    240
18/01/17 ,   68.03 ,   67.30 ,   68.05 ,   66.80 ,   67.05 ,      44306 ,    267
19/01/17 ,   67.09 ,   67.49 ,   68.00 ,   66.45 ,   67.99 ,      56495 ,   3594
20/01/17 ,   67.85 ,   67.25 ,   67.85 ,   66.35 ,   66.80 ,      24874 ,   1342
23/01/17 ,   68.20 ,   68.09 ,   68.49 ,   67.24 ,   67.84 ,      46093 ,   2524
24/01/17 ,   67.92 ,   68.08 ,   68.57 ,   67.46 ,   68.20 ,      21794 ,    208
26/01/17 ,   67.87 ,   67.91 ,   68.55 ,   67.58 ,   67.92 ,      25858 ,    227
27/01/17 ,   66.59 ,   67.63 ,   68.57 ,   66.04 ,   67.87 ,      41062 ,    278
30/01/17 ,   67.09 ,   67.70 ,   68.47 ,   67.08 ,   67.97 ,      23820 ,   2418
31/01/17 ,   68.15 ,   67.27 ,   68.15 ,   66.73 ,   67.58 ,      28610 ,    294
01/02/17 ,   68.10 ,   68.09 ,   68.34 ,   67.84 ,   67.84 ,       8395 ,    107
02/02/17 ,   68.01 ,   68.15 ,   68.34 ,   67.93 ,   68.10 ,      17109 ,    101
03/02/17 ,   68.60 ,   68.18 ,   68.60 ,   67.58 ,   68.10 ,      14906 ,     97
06/02/17 ,   68.61 ,   68.41 ,   68.81 ,   67.85 ,   68.10 ,      11064 ,   1237
07/02/17 ,   68.44 ,   68.54 ,   68.61 ,   68.23 ,   68.59 ,      21010 ,    792
08/02/17 ,   68.45 ,   68.39 ,   68.82 ,   68.12 ,   68.60 ,       9971 ,     73
09/02/17 ,   68.42 ,   68.50 ,   68.61 ,   68.23 ,   68.45 ,      13688 ,    115
10/02/17 ,   68.10 ,   68.42 ,   68.81 ,   68.10 ,   68.42 ,      21614 ,    225
13/02/17 ,   68.85 ,   68.60 ,   68.85 ,   68.10 ,   68.34 ,      47366 ,    551
14/02/17 ,   70.18 ,   68.94 ,   70.18 ,   68.42 ,   68.85 ,      24913 ,    154
15/02/17 ,   69.15 ,   69.52 ,   70.13 ,   68.93 ,   69.64 ,      26063 ,    204
16/02/17 ,   69.25 ,   69.25 ,   69.38 ,   68.90 ,   69.38 ,      28681 ,    852
17/02/17 ,   69.06 ,   69.19 ,   69.38 ,   68.98 ,   69.25 ,      19121 ,    148
20/02/17 ,   70.18 ,   69.64 ,   70.18 ,   69.15 ,   69.15 ,      59695 ,   2124
21/02/17 ,   70.06 ,   70.10 ,   70.18 ,   69.33 ,   70.17 ,      28108 ,    545
22/02/17 ,   70.17 ,   70.16 ,   70.18 ,   70.06 ,   70.18 ,      26428 ,    149
23/02/17 ,   70.43 ,   70.22 ,   70.43 ,   70.09 ,   70.18 ,      17416 ,    109
24/02/17 ,   70.66 ,   70.78 ,   71.47 ,   70.26 ,   70.43 ,      23437 ,    135
01/03/17 ,   70.93 ,   71.03 ,   72.19 ,   69.85 ,   71.18 ,      12027 ,   1197
02/03/17 ,   70.27 ,   70.37 ,   71.23 ,   69.89 ,   70.93 ,      27631 ,    195
03/03/17 ,   70.28 ,   70.38 ,   70.66 ,   70.16 ,   70.31 ,      22279 ,    384
06/03/17 ,   70.66 ,   70.43 ,   70.66 ,   70.29 ,   70.38 ,       9518 ,     92
07/03/17 ,   70.66 ,   70.64 ,   70.81 ,   70.29 ,   70.80 ,      21843 ,    134
08/03/17 ,   70.46 ,   70.44 ,   70.66 ,   70.29 ,   70.66 ,      19859 ,    114
09/03/17 ,   71.01 ,   70.59 ,   71.07 ,   70.31 ,   70.44 ,      21168 ,    157
10/03/17 ,   71.50 ,   71.04 ,   71.65 ,   70.77 ,   71.04 ,       9138 ,    137
13/03/17 ,   71.50 ,   71.18 ,   71.71 ,   70.91 ,   71.71 ,      15154 ,    194
14/03/17 ,   70.66 ,   70.89 ,   71.72 ,   70.49 ,   71.72 ,      34236 ,    237
15/03/17 ,   70.32 ,   70.51 ,   71.10 ,   70.22 ,   71.10 ,      53091 ,    435
16/03/17 ,   70.31 ,   70.32 ,   70.59 ,   70.25 ,   70.52 ,      33111 ,    268
17/03/17 ,   70.66 ,   70.61 ,   70.98 ,   70.40 ,   70.40 ,      56529 ,    591
20/03/17 ,   70.93 ,   71.07 ,   71.59 ,   70.43 ,   70.66 ,      64416 ,  15178
21/03/17 ,   70.73 ,   70.96 ,   71.44 ,   70.73 ,   70.94 ,      10384 ,     78
22/03/17 ,   71.23 ,   70.98 ,   71.36 ,   70.72 ,   71.25 ,      16291 ,     75
23/03/17 ,   71.23 ,   71.08 ,   71.49 ,   70.56 ,   71.22 ,      50399 ,    249
24/03/17 ,   71.04 ,   71.08 ,   71.29 ,   70.72 ,   71.23 ,      24336 ,    135
27/03/17 ,   71.04 ,   70.76 ,   71.41 ,   70.21 ,   71.22 ,      26097 ,    360
28/03/17 ,   71.07 ,   70.94 ,   71.07 ,   70.67 ,   70.97 ,      15969 ,    134
29/03/17 ,   71.38 ,   71.23 ,   71.38 ,   70.68 ,   70.72 ,      24195 ,    270
30/03/17 ,   71.39 ,   71.31 ,   71.59 ,   70.93 ,   71.38 ,      28327 ,    506
31/03/17 ,   71.73 ,   71.69 ,   72.16 ,   71.39 ,   71.39 ,      24153 ,    145
03/04/17 ,   71.70 ,   71.66 ,   72.12 ,   71.27 ,   72.12 ,      39867 ,    173
04/04/17 ,   71.70 ,   71.87 ,   72.62 ,   71.58 ,   71.78 ,      31020 ,    124
05/04/17 ,   71.43 ,   71.35 ,   72.36 ,   70.93 ,   71.70 ,      27885 ,    123
06/04/17 ,   71.32 ,   71.40 ,   71.94 ,   70.95 ,   71.69 ,      29395 ,    155
07/04/17 ,   71.21 ,   71.27 ,   71.58 ,   71.19 ,   71.42 ,      33331 ,    109
10/04/17 ,   71.33 ,   71.31 ,   71.59 ,   71.07 ,   71.23 ,      33807 ,    727
11/04/17 ,   71.40 ,   71.34 ,   71.60 ,   70.91 ,   71.32 ,      22095 ,    872
12/04/17 ,   69.87 ,   70.89 ,   71.40 ,   69.58 ,   71.40 ,      33018 ,    252
13/04/17 ,   70.49 ,   70.60 ,   71.07 ,   70.15 ,   71.07 ,      24904 ,    254
17/04/17 ,   71.19 ,   70.37 ,   71.19 ,   69.89 ,   70.36 ,      21324 ,    341
18/04/17 ,   71.38 ,   70.88 ,   71.38 ,   70.38 ,   71.17 ,      24892 ,    152
19/04/17 ,   70.65 ,   70.68 ,   71.16 ,   70.44 ,   71.16 ,      14543 ,    105
20/04/17 ,   70.26 ,   70.52 ,   71.15 ,   70.26 ,   71.15 ,      19155 ,    108
24/04/17 ,   70.45 ,   70.35 ,   71.16 ,   69.89 ,   70.64 ,      27667 ,    218
25/04/17 ,   70.65 ,   70.37 ,   71.01 ,   70.11 ,   70.65 ,      15250 ,    122
26/04/17 ,   71.02 ,   70.71 ,   71.02 ,   70.30 ,   70.52 ,      19631 ,    100
27/04/17 ,   70.65 ,   70.82 ,   71.17 ,   70.65 ,   70.65 ,      11464 ,     92
28/04/17 ,   71.62 ,   71.39 ,   72.20 ,   70.65 ,   70.65 ,      23893 ,    201
02/05/17 ,   71.66 ,   71.36 ,   71.66 ,   71.19 ,   71.40 ,      15313 ,    133
03/05/17 ,   72.17 ,   71.96 ,   72.20 ,   71.26 ,   71.49 ,      24429 ,    183
04/05/17 ,   72.20 ,   72.24 ,   72.46 ,   71.69 ,   71.69 ,      22582 ,    119
05/05/17 ,   72.27 ,   72.13 ,   72.68 ,   71.67 ,   72.68 ,      18116 ,    198
08/05/17 ,   72.20 ,   72.08 ,   72.79 ,   71.47 ,   72.20 ,      49610 ,   1679
09/05/17 ,   72.99 ,   72.54 ,   72.99 ,   71.98 ,   72.37 ,      28279 ,    175
10/05/17 ,   73.09 ,   72.67 ,   73.09 ,   72.38 ,   72.68 ,      34848 ,    139
11/05/17 ,   72.52 ,   72.64 ,   73.05 ,   72.38 ,   73.05 ,      12744 ,   1573
12/05/17 ,   73.79 ,   73.23 ,   73.79 ,   72.65 ,   72.83 ,      18694 ,     99
15/05/17 ,   73.84 ,   73.96 ,   74.34 ,   73.02 ,   73.02 ,      31944 ,    303
16/05/17 ,   74.11 ,   73.97 ,   74.64 ,   73.59 ,   73.85 ,      30862 ,    191
17/05/17 ,   73.79 ,   73.74 ,   74.02 ,   73.53 ,   74.02 ,      33582 ,    280
18/05/17 ,   69.82 ,   69.36 ,   71.67 ,   67.68 ,   67.68 ,     136929 ,    658
19/05/17 ,   70.26 ,   70.59 ,   71.40 ,   70.09 ,   70.09 ,     115114 ,    515
22/05/17 ,   69.82 ,   69.96 ,   73.25 ,   69.54 ,   71.14 ,      49950 ,    405
23/05/17 ,   70.61 ,   70.26 ,   71.66 ,   69.82 ,   69.82 ,       9945 ,    109
24/05/17 ,   71.97 ,   71.39 ,   71.97 ,   70.63 ,   71.07 ,      19504 ,    137
25/05/17 ,   72.74 ,   72.35 ,   73.23 ,   71.97 ,   72.31 ,      41544 ,    943
26/05/17 ,   74.24 ,   73.03 ,   74.24 ,   72.74 ,   72.74 ,      17746 ,    149
29/05/17 ,   73.65 ,   73.65 ,   74.81 ,   73.25 ,   74.23 ,      22223 ,    717
30/05/17 ,   72.80 ,   72.87 ,   73.90 ,   72.52 ,   73.73 ,      44913 ,    244
31/05/17 ,   72.76 ,   72.75 ,   73.35 ,   72.46 ,   72.99 ,     107201 ,    419
01/06/17 ,   74.02 ,   73.11 ,   74.02 ,   72.19 ,   72.25 ,      36063 ,    516
02/06/17 ,   73.32 ,   73.25 ,   74.01 ,   73.13 ,   74.01 ,      98353 ,   1483
05/06/17 ,   73.02 ,   73.25 ,   73.74 ,   73.02 ,   73.32 ,      64714 ,   3458
06/06/17 ,   72.97 ,   73.17 ,   73.68 ,   72.97 ,   73.68 ,      20586 ,   2266
07/06/17 ,   72.84 ,   72.97 ,   73.24 ,   72.84 ,   72.97 ,      46273 ,   1427
08/06/17 ,   72.75 ,   72.85 ,   73.21 ,   72.75 ,   73.18 ,      44051 ,   1479
09/06/17 ,   72.70 ,   72.70 ,   72.95 ,   72.51 ,   72.75 ,      29585 ,   1529
12/06/17 ,   71.78 ,   72.07 ,   72.70 ,   70.84 ,   72.70 ,      80031 ,   8191
13/06/17 ,   71.50 ,   71.55 ,   72.08 ,   71.38 ,   71.80 ,      46483 ,   7588
14/06/17 ,   72.29 ,   71.75 ,   72.42 ,   71.50 ,   71.61 ,      20194 ,   1471
16/06/17 ,   71.84 ,   71.95 ,   72.32 ,   71.71 ,   72.29 ,      33272 ,   1589
19/06/17 ,   71.94 ,   71.90 ,   72.16 ,   71.75 ,   71.90 ,      11790 ,    140
20/06/17 ,   71.90 ,   71.89 ,   72.08 ,   71.75 ,   71.90 ,      34317 ,    263
21/06/17 ,   71.62 ,   71.87 ,   72.13 ,   71.62 ,   72.00 ,      19936 ,    170
22/06/17 ,   71.79 ,   71.69 ,   72.01 ,   71.61 ,   71.69 ,      35575 ,    183
23/06/17 ,   71.94 ,   71.87 ,   71.94 ,   71.61 ,   71.90 ,      35529 ,    359
26/06/17 ,   71.94 ,   71.94 ,   72.08 ,   71.73 ,   72.08 ,      30865 ,    255
27/06/17 ,   71.84 ,   71.87 ,   71.94 ,   71.79 ,   71.90 ,      20967 ,    209
28/06/17 ,   71.61 ,   71.70 ,   71.90 ,   71.50 ,   71.89 ,      28778 ,    861
29/06/17 ,   72.01 ,   71.81 ,   72.35 ,   71.63 ,   71.76 ,      40893 ,   1093
30/06/17 ,   72.96 ,   72.34 ,   73.08 ,   71.90 ,   72.36 ,      32099 ,   1595
03/07/17 ,   72.40 ,   72.32 ,   72.95 ,   72.04 ,   72.95 ,      34367 ,    306
04/07/17 ,   71.84 ,   71.89 ,   72.38 ,   71.62 ,   72.38 ,      27504 ,    249
05/07/17 ,   71.82 ,   71.75 ,   71.92 ,   71.39 ,   71.92 ,      36998 ,    890
06/07/17 ,   71.40 ,   71.64 ,   72.15 ,   70.07 ,   71.83 ,      46845 ,    509
07/07/17 ,   71.22 ,   71.39 ,   71.70 ,   71.07 ,   71.59 ,      18226 ,   3330
10/07/17 ,   71.22 ,   71.27 ,   71.73 ,   70.82 ,   71.22 ,      32037 ,    457
11/07/17 ,   70.65 ,   71.00 ,   71.29 ,   70.28 ,   71.29 ,      47190 ,    657
12/07/17 ,   72.24 ,   71.27 ,   72.26 ,   70.62 ,   70.72 ,      53655 ,   3138
13/07/17 ,   71.76 ,   71.67 ,   72.26 ,   71.29 ,   72.26 ,      23951 ,   3290
14/07/17 ,   72.60 ,   72.39 ,   72.67 ,   71.76 ,   71.76 ,      32763 ,    627
17/07/17 ,   72.39 ,   72.34 ,   72.60 ,   71.90 ,   72.60 ,      31519 ,   2357
18/07/17 ,   72.57 ,   72.55 ,   72.67 ,   72.16 ,   72.16 ,      34949 ,    182
19/07/17 ,   72.35 ,   72.38 ,   72.57 ,   72.16 ,   72.57 ,      16496 ,    155
20/07/17 ,   71.59 ,   71.58 ,   72.46 ,   71.25 ,   72.46 ,      42946 ,    513
21/07/17 ,   71.50 ,   71.59 ,   71.91 ,   71.50 ,   71.85 ,      23077 ,    160
24/07/17 ,   71.59 ,   71.38 ,   71.59 ,   71.16 ,   71.50 ,      26675 ,    609
25/07/17 ,   71.50 ,   71.57 ,   71.87 ,   71.35 ,   71.59 ,      40699 ,   3395
26/07/17 ,   71.10 ,   71.26 ,   71.76 ,   71.07 ,   71.44 ,      38605 ,   3411
27/07/17 ,   71.90 ,   71.75 ,   72.16 ,   71.59 ,   71.59 ,     204269 ,   1310
28/07/17 ,   72.67 ,   72.22 ,   72.67 ,   71.87 ,   71.87 ,      29451 ,   1444
31/07/17 ,   72.95 ,   72.83 ,   73.09 ,   71.88 ,   72.62 ,      39355 ,    254
01/08/17 ,   73.01 ,   72.92 ,   73.21 ,   72.55 ,   72.72 ,      25201 ,    157
02/08/17 ,   72.92 ,   73.06 ,   73.19 ,   72.57 ,   72.97 ,      16457 ,    128
03/08/17 ,   72.75 ,   72.85 ,   72.98 ,   72.64 ,   72.92 ,      19060 ,    102
04/08/17 ,   72.57 ,   72.80 ,   72.92 ,   72.57 ,   72.75 ,      17452 ,    147
07/08/17 ,   72.83 ,   72.71 ,   72.92 ,   72.57 ,   72.64 ,      38996 ,    353
08/08/17 ,   72.85 ,   72.67 ,   72.85 ,   72.51 ,   72.85 ,      83578 ,   1299
09/08/17 ,   72.57 ,   72.75 ,   72.84 ,   72.51 ,   72.84 ,      31609 ,    162
10/08/17 ,   72.63 ,   72.55 ,   72.83 ,   72.35 ,   72.55 ,      41132 ,    397
11/08/17 ,   72.83 ,   72.74 ,   73.18 ,   72.52 ,   72.63 ,      39315 ,    441
14/08/17 ,   73.23 ,   73.00 ,   73.48 ,   72.56 ,   72.85 ,      21944 ,    174
15/08/17 ,   73.48 ,   73.48 ,   73.74 ,   72.92 ,   73.21 ,      24981 ,    185
16/08/17 ,   73.25 ,   73.50 ,   73.73 ,   73.21 ,   73.21 ,      25048 ,    774
17/08/17 ,   73.27 ,   73.44 ,   73.73 ,   73.21 ,   73.35 ,      25564 ,    194
18/08/17 ,   73.47 ,   73.30 ,   73.71 ,   72.79 ,   73.21 ,      51418 ,    429
21/08/17 ,   73.47 ,   73.53 ,   73.73 ,   73.32 ,   73.73 ,      22305 ,    251
22/08/17 ,   73.58 ,   73.62 ,   73.99 ,   73.36 ,   73.47 ,      20415 ,    396
23/08/17 ,   74.08 ,   73.90 ,   74.08 ,   73.58 ,   73.76 ,      58006 ,    521
24/08/17 ,   74.60 ,   74.16 ,   74.70 ,   73.76 ,   74.08 ,      57944 ,    670
25/08/17 ,   74.49 ,   74.10 ,   74.70 ,   73.53 ,   74.60 ,     133088 ,   3973
28/08/17 ,   74.60 ,   74.55 ,   74.79 ,   74.00 ,   74.60 ,      60238 ,   1532
29/08/17 ,   74.91 ,   74.76 ,   75.19 ,   74.34 ,   74.34 ,      32977 ,    364
30/08/17 ,   75.01 ,   74.82 ,   75.01 ,   74.62 ,   74.81 ,      60082 ,    211
31/08/17 ,   75.87 ,   75.61 ,   75.87 ,   74.91 ,   75.00 ,      53046 ,    409
01/09/17 ,   76.09 ,   75.83 ,   76.44 ,   75.42 ,   75.87 ,      41386 ,    517
04/09/17 ,   76.49 ,   76.51 ,   78.34 ,   75.87 ,   76.09 ,      19803 ,    164
05/09/17 ,   77.32 ,   76.79 ,   77.54 ,   76.50 ,   76.50 ,      41314 ,    350
06/09/17 ,   77.97 ,   77.80 ,   79.75 ,   76.98 ,   77.32 ,      44782 ,   2706
08/09/17 ,   80.27 ,   79.65 ,   80.33 ,   78.18 ,   78.62 ,      19826 ,    486
11/09/17 ,   81.30 ,   80.39 ,   81.30 ,   79.75 ,   79.98 ,      41958 ,    887
12/09/17 ,   81.62 ,   81.86 ,   83.65 ,   80.38 ,   80.83 ,      60149 ,    615
13/09/17 ,   80.99 ,   81.18 ,   81.75 ,   80.38 ,   81.61 ,      29361 ,    383
14/09/17 ,   81.29 ,   81.02 ,   81.35 ,   80.60 ,   81.35 ,      23091 ,    359
15/09/17 ,   81.34 ,   81.24 ,   81.34 ,   80.89 ,   81.27 ,      36627 ,    363
18/09/17 ,   81.76 ,   81.52 ,   81.78 ,   80.99 ,   81.34 ,      27883 ,    328
19/09/17 ,   81.99 ,   81.86 ,   82.42 ,   81.46 ,   81.77 ,      39926 ,    366
20/09/17 ,   82.50 ,   82.64 ,   83.03 ,   82.11 ,   82.11 ,      30294 ,    507
21/09/17 ,   83.03 ,   83.02 ,   83.52 ,   82.53 ,   83.02 ,      23036 ,   1051
22/09/17 ,   83.81 ,   83.81 ,   84.64 ,   82.52 ,   83.26 ,      35202 ,    488
25/09/17 ,   84.45 ,   84.03 ,   84.57 ,   83.03 ,   83.61 ,      25776 ,    366
26/09/17 ,   84.38 ,   84.41 ,   84.57 ,   83.84 ,   84.57 ,      12094 ,    144
27/09/17 ,   84.50 ,   84.15 ,   84.62 ,   83.03 ,   84.62 ,      23238 ,    893
28/09/17 ,   83.20 ,   83.98 ,   84.40 ,   83.09 ,   84.08 ,     132781 ,    336
29/09/17 ,   84.40 ,   83.60 ,   84.57 ,   83.15 ,   83.84 ,      42422 ,    273
02/10/17 ,   84.39 ,   84.15 ,   84.58 ,   82.96 ,   84.58 ,      18015 ,    162
03/10/17 ,   84.67 ,   84.41 ,   84.68 ,   83.74 ,   84.30 ,      31544 ,    324
04/10/17 ,   84.06 ,   84.45 ,   84.85 ,   83.88 ,   84.06 ,      27187 ,    214
05/10/17 ,   83.82 ,   83.99 ,   84.78 ,   83.23 ,   84.39 ,      24404 ,    316
06/10/17 ,   83.55 ,   83.39 ,   84.01 ,   83.02 ,   84.01 ,      31741 ,    775
09/10/17 ,   83.81 ,   83.39 ,   83.82 ,   83.05 ,   83.55 ,      15492 ,    184
10/10/17 ,   83.82 ,   83.74 ,   84.37 ,   83.48 ,   83.81 ,      18478 ,    195
11/10/17 ,   84.15 ,   83.94 ,   84.30 ,   83.60 ,   84.06 ,      17915 ,    194
13/10/17 ,   84.02 ,   84.06 ,   84.30 ,   83.67 ,   84.29 ,      10153 ,     98
16/10/17 ,   84.06 ,   83.96 ,   84.17 ,   83.60 ,   84.16 ,      16416 ,    169
17/10/17 ,   83.72 ,   83.80 ,   84.12 ,   83.35 ,   84.12 ,      14138 ,    162
18/10/17 ,   83.07 ,   83.25 ,   83.97 ,   83.05 ,   83.72 ,      22952 ,    235
19/10/17 ,   82.80 ,   83.15 ,   84.06 ,   82.73 ,   83.20 ,      25906 ,    186
20/10/17 ,   82.19 ,   82.91 ,   83.51 ,   82.03 ,   83.51 ,      40911 ,    411
23/10/17 ,   81.65 ,   81.51 ,   83.14 ,   79.75 ,   83.14 ,      39796 ,    309
24/10/17 ,   81.71 ,   82.03 ,   82.38 ,   81.65 ,   82.19 ,      20330 ,    606
25/10/17 ,   82.41 ,   82.23 ,   83.91 ,   81.72 ,   82.02 ,      21801 ,    263
26/10/17 ,   83.30 ,   83.29 ,   83.79 ,   82.41 ,   82.41 ,      19457 ,    224
27/10/17 ,   82.97 ,   83.11 ,   83.65 ,   82.77 ,   83.32 ,      20600 ,    120
30/10/17 ,   83.83 ,   83.09 ,   83.83 ,   82.75 ,   83.29 ,      20395 ,    310
31/10/17 ,   84.63 ,   84.06 ,   84.63 ,   83.06 ,   83.96 ,      25352 ,    532
01/11/17 ,   84.61 ,   83.95 ,   84.87 ,   83.09 ,   84.87 ,      25383 ,    632
03/11/17 ,   83.53 ,   83.72 ,   84.87 ,   83.30 ,   84.73 ,      15736 ,    539
06/11/17 ,   83.40 ,   83.76 ,   84.22 ,   83.26 ,   83.53 ,      30760 ,   1317
07/11/17 ,   83.09 ,   83.33 ,   84.18 ,   83.01 ,   83.76 ,      26381 ,    321
08/11/17 ,   83.09 ,   83.26 ,   83.95 ,   82.58 ,   83.52 ,      19611 ,    804
09/11/17 ,   83.52 ,   83.32 ,   83.61 ,   83.01 ,   83.09 ,      17720 ,    210
10/11/17 ,   81.72 ,   82.23 ,   83.52 ,   81.70 ,   83.09 ,      42740 ,    463
13/11/17 ,   82.04 ,   82.19 ,   82.70 ,   81.84 ,   81.86 ,      13405 ,    166
14/11/17 ,   81.08 ,   81.52 ,   82.12 ,   80.60 ,   82.12 ,      22718 ,    288
16/11/17 ,   80.35 ,   80.79 ,   81.87 ,   80.18 ,   81.15 ,      39686 ,    432
17/11/17 ,   80.40 ,   80.54 ,   80.93 ,   80.32 ,   80.93 ,      19622 ,    312
21/11/17 ,   80.74 ,   80.65 ,   81.39 ,   80.18 ,   80.18 ,      37873 ,    468
22/11/17 ,   81.87 ,   81.86 ,   82.15 ,   80.83 ,   80.83 ,      27509 ,   1016
23/11/17 ,   82.50 ,   82.30 ,   83.01 ,   81.68 ,   82.03 ,      21907 ,    188
24/11/17 ,   82.36 ,   82.72 ,   83.61 ,   82.23 ,   82.36 ,      20925 ,    149
27/11/17 ,   82.15 ,   82.31 ,   82.65 ,   81.87 ,   82.65 ,      15797 ,    202
28/11/17 ,   82.36 ,   82.12 ,   82.41 ,   81.95 ,   82.12 ,      13900 ,    201
29/11/17 ,   82.08 ,   82.22 ,   82.36 ,   81.96 ,   82.36 ,      15403 ,    193
30/11/17 ,   82.19 ,   82.24 ,   82.36 ,   81.88 ,   81.88 ,      13662 ,    164
01/12/17 ,   81.08 ,   81.60 ,   82.64 ,   81.03 ,   82.64 ,      17884 ,    374
04/12/17 ,   81.03 ,   81.02 ,   81.86 ,   80.64 ,   81.65 ,      24854 ,    280
05/12/17 ,   81.15 ,   80.94 ,   81.18 ,   80.20 ,   80.74 ,      27150 ,    875
06/12/17 ,   80.65 ,   80.64 ,   80.74 ,   80.48 ,   80.68 ,      32834 ,   1056
07/12/17 ,   80.35 ,   80.47 ,   80.67 ,   80.35 ,   80.45 ,      27803 ,   2382
08/12/17 ,   80.35 ,   80.40 ,   80.70 ,   80.26 ,   80.26 ,      47085 ,   4152
11/12/17 ,   78.47 ,   79.14 ,   80.41 ,   76.32 ,   80.36 ,      50553 ,    633
12/12/17 ,   78.03 ,   78.20 ,   78.42 ,   78.00 ,   78.17 ,      30648 ,    441
13/12/17 ,   77.74 ,   77.76 ,   78.00 ,   77.41 ,   77.96 ,      33113 ,    452
14/12/17 ,   77.43 ,   77.47 ,   77.65 ,   76.87 ,   77.40 ,      67057 ,    762
15/12/17 ,   79.33 ,   78.58 ,   79.64 ,   77.24 ,   77.40 ,      43517 ,   1168
18/12/17 ,   78.81 ,   78.48 ,   79.34 ,   78.05 ,   79.31 ,      38826 ,    662
19/12/17 ,   78.23 ,   78.12 ,   78.81 ,   77.96 ,   78.81 ,      45768 ,    766
20/12/17 ,   78.81 ,   78.78 ,   78.91 ,   78.11 ,   78.11 ,      27251 ,    885
21/12/17 ,   78.44 ,   78.91 ,   79.48 ,   78.38 ,   78.81 ,      71327 ,   1832
22/12/17 ,   78.50 ,   78.56 ,   78.81 ,   78.45 ,   78.46 ,      31000 ,   1082
26/12/17 ,   78.67 ,   78.71 ,   78.86 ,   78.51 ,   78.51 ,      23570 ,    485
27/12/17 ,   79.01 ,   79.01 ,   79.15 ,   78.81 ,   78.81 ,      14667 ,    399
28/12/17 ,   80.16 ,   80.12 ,   80.39 ,   79.28 ,   79.31 ,      24269 ,    375
02/01/18 ,   80.71 ,   80.94 ,   81.42 ,   79.79 ,   80.83 ,      60582 ,   1123
03/01/18 ,   80.91 ,   80.94 ,   81.24 ,   80.64 ,   80.71 ,      37806 ,    486
04/01/18 ,   80.45 ,   80.72 ,   81.16 ,   80.32 ,   80.91 ,      38110 ,    630
05/01/18 ,   80.14 ,   80.30 ,   80.74 ,   80.05 ,   80.74 ,      22989 ,    339
08/01/18 ,   79.76 ,   79.78 ,   80.31 ,   79.17 ,   80.30 ,      36364 ,    487
09/01/18 ,   79.78 ,   79.65 ,   79.78 ,   79.40 ,   79.66 ,      28726 ,    562
10/01/18 ,   79.61 ,   79.62 ,   79.78 ,   79.48 ,   79.78 ,      24970 ,    462
11/01/18 ,   79.60 ,   79.60 ,   79.66 ,   79.50 ,   79.66 ,      22925 ,   1392
12/01/18 ,   79.47 ,   79.62 ,   79.77 ,   79.34 ,   79.61 ,      34668 ,    742
15/01/18 ,   79.30 ,   79.61 ,   79.78 ,   79.29 ,   79.53 ,      98860 ,   4935
16/01/18 ,   79.64 ,   79.56 ,   79.73 ,   79.22 ,   79.22 ,      28538 ,   1049
17/01/18 ,   80.35 ,   79.94 ,   80.68 ,   79.66 ,   79.73 ,      22964 ,    257
18/01/18 ,   80.32 ,   80.05 ,   80.71 ,   79.06 ,   80.42 ,      65693 ,   1151
19/01/18 ,   80.13 ,   80.07 ,   80.71 ,   79.81 ,   80.24 ,      17772 ,    524
22/01/18 ,   79.84 ,   80.00 ,   80.51 ,   79.81 ,   80.14 ,      41794 ,   1277
23/01/18 ,   79.78 ,   79.95 ,   80.16 ,   79.78 ,   80.03 ,      30210 ,   1104
24/01/18 ,   79.73 ,   79.74 ,   80.00 ,   79.40 ,   79.87 ,      52094 ,   1684
26/01/18 ,   79.63 ,   79.63 ,   79.81 ,   79.49 ,   79.73 ,      57982 ,   2542
29/01/18 ,   80.32 ,   80.21 ,   80.56 ,   79.78 ,   79.78 ,      42959 ,   1007
30/01/18 ,   80.58 ,   80.64 ,   80.83 ,   80.35 ,   80.48 ,      29683 ,    585
31/01/18 ,   80.61 ,   80.70 ,   80.86 ,   80.54 ,   80.57 ,      28169 ,    718
01/02/18 ,   79.91 ,   80.15 ,   80.81 ,   79.91 ,   80.81 ,      36521 ,   1166
02/02/18 ,   79.86 ,   79.78 ,   80.06 ,   79.55 ,   80.06 ,      49328 ,   3099
05/02/18 ,   79.88 ,   79.80 ,   80.05 ,   79.60 ,   79.85 ,      22519 ,    829
06/02/18 ,   80.03 ,   79.78 ,   80.03 ,   79.60 ,   79.88 ,      35573 ,    917
07/02/18 ,   79.98 ,   79.94 ,   80.34 ,   79.69 ,   80.03 ,      20541 ,   1013
08/02/18 ,   80.10 ,   80.00 ,   80.17 ,   79.79 ,   79.99 ,      11747 ,    712
09/02/18 ,   80.24 ,   80.24 ,   80.35 ,   80.03 ,   80.06 ,      25964 ,   1038
14/02/18 ,   80.05 ,   80.08 ,   80.31 ,   80.04 ,   80.14 ,      19908 ,    935
15/02/18 ,   80.35 ,   80.19 ,   80.35 ,   80.05 ,   80.13 ,      18004 ,   1133
16/02/18 ,   80.33 ,   80.34 ,   80.83 ,   80.09 ,   80.32 ,      34201 ,   1526
19/02/18 ,   81.18 ,   80.56 ,   81.30 ,   80.24 ,   80.35 ,      28542 ,   1993
20/02/18 ,   80.89 ,   80.83 ,   81.17 ,   80.65 ,   81.17 ,      37765 ,   3584
21/02/18 ,   81.57 ,   81.30 ,   81.74 ,   80.89 ,   80.90 ,      38291 ,   2795
22/02/18 ,   81.75 ,   81.61 ,   82.02 ,   81.32 ,   81.42 ,      48343 ,   5473
23/02/18 ,   82.61 ,   82.37 ,   83.49 ,   81.44 ,   81.75 ,      36520 ,   2290
26/02/18 ,   83.60 ,   83.31 ,   83.96 ,   82.63 ,   82.89 ,      24618 ,   1596
27/02/18 ,   83.60 ,   84.35 ,   85.39 ,   83.43 ,   83.60 ,      53488 ,   2101
28/02/18 ,   83.03 ,   82.89 ,   83.03 ,   82.65 ,   82.89 ,     682381 ,   1609
01/03/18 ,   82.47 ,   82.21 ,   82.87 ,   81.43 ,   82.39 ,      43353 ,    480
02/03/18 ,   83.41 ,   82.46 ,   83.41 ,   81.76 ,   82.47 ,      30965 ,    482
05/03/18 ,   83.41 ,   83.26 ,   83.41 ,   82.57 ,   82.57 ,      18822 ,    778
06/03/18 ,   82.65 ,   83.20 ,   83.41 ,   82.65 ,   83.40 ,      19705 ,    309
07/03/18 ,   83.26 ,   83.09 ,   83.41 ,   82.78 ,   83.40 ,      17725 ,    217
08/03/18 ,   83.41 ,   83.44 ,   83.58 ,   83.26 ,   83.41 ,      27056 ,    397
09/03/18 ,   83.37 ,   83.52 ,   83.71 ,   83.26 ,   83.60 ,      28418 ,    335
12/03/18 ,   82.52 ,   82.68 ,   83.37 ,   82.19 ,   83.09 ,      34558 ,    501
13/03/18 ,   82.65 ,   82.59 ,   83.03 ,   82.34 ,   82.56 ,      30128 ,    642
14/03/18 ,   82.69 ,   82.60 ,   82.88 ,   82.30 ,   82.56 ,      16236 ,    308
15/03/18 ,   83.72 ,   83.09 ,   83.72 ,   82.71 ,   82.71 ,      12802 ,    264
16/03/18 ,   83.72 ,   83.55 ,   83.72 ,   83.09 ,   83.57 ,      20096 ,    284
19/03/18 ,   83.72 ,   83.90 ,   84.41 ,   83.41 ,   83.72 ,      25116 ,    272
20/03/18 ,   83.98 ,   84.05 ,   84.20 ,   83.58 ,   84.20 ,      20970 ,    280
21/03/18 ,   84.26 ,   84.06 ,   84.26 ,   83.88 ,   83.98 ,      19649 ,    172
22/03/18 ,   84.24 ,   84.21 ,   84.28 ,   83.98 ,   84.26 ,      34645 ,    317
23/03/18 ,   84.28 ,   84.31 ,   84.49 ,   83.96 ,   84.23 ,      31086 ,    272
26/03/18 ,   84.60 ,   84.49 ,   84.67 ,   84.10 ,   84.27 ,      30894 ,    343
27/03/18 ,   85.18 ,   84.85 ,   85.31 ,   84.46 ,   84.60 ,      53966 ,    221
28/03/18 ,   84.55 ,   84.85 ,   85.31 ,   84.46 ,   85.18 ,      45508 ,    402
29/03/18 ,   85.09 ,   84.86 ,   85.30 ,   84.55 ,   84.82 ,      49244 ,    955
02/04/18 ,   84.70 ,   84.55 ,   85.40 ,   84.28 ,   85.40 ,      63300 ,    600
03/04/18 ,   84.97 ,   84.88 ,   85.17 ,   84.73 ,   84.92 ,      39104 ,    795
04/04/18 ,   84.96 ,   84.80 ,   84.96 ,   84.35 ,   84.96 ,      21497 ,    434
05/04/18 ,   84.94 ,   84.86 ,   84.96 ,   84.65 ,   84.88 ,      14294 ,    193
06/04/18 ,   84.84 ,   84.93 ,   84.97 ,   84.76 ,   84.97 ,      19584 ,    332
09/04/18 ,   84.84 ,   84.77 ,   84.94 ,   84.32 ,   84.84 ,      16780 ,   1512
10/04/18 ,   84.34 ,   84.50 ,   84.93 ,   84.34 ,   84.93 ,      23241 ,   6518
11/04/18 ,   84.35 ,   84.13 ,   84.52 ,   83.74 ,   84.52 ,      22909 ,    339
12/04/18 ,   84.49 ,   84.29 ,   84.54 ,   84.12 ,   84.42 ,      10473 ,    185
13/04/18 ,   84.73 ,   84.78 ,   84.97 ,   84.42 ,   84.43 ,      22048 ,    376
16/04/18 ,   84.54 ,   84.52 ,   84.93 ,   84.27 ,   84.73 ,      29008 ,    794
17/04/18 ,   84.83 ,   84.71 ,   84.84 ,   84.45 ,   84.55 ,      20415 ,    616
18/04/18 ,   84.59 ,   84.73 ,   84.89 ,   84.57 ,   84.83 ,      22255 ,   1597
19/04/18 ,   84.64 ,   84.72 ,   84.84 ,   84.60 ,   84.73 ,      12030 ,    236
20/04/18 ,   84.80 ,   84.78 ,   84.97 ,   84.61 ,   84.64 ,      14744 ,    243
23/04/18 ,   84.73 ,   84.73 ,   84.84 ,   84.57 ,   84.84 ,      22419 ,    430
24/04/18 ,   84.67 ,   84.66 ,   84.84 ,   84.45 ,   84.73 ,      18165 ,   2304
25/04/18 ,   84.62 ,   84.57 ,   84.95 ,   84.13 ,   84.75 ,      33889 ,    623
26/04/18 ,   84.73 ,   84.73 ,   84.83 ,   84.45 ,   84.78 ,       8985 ,    442
27/04/18 ,   84.81 ,   84.62 ,   84.81 ,   84.35 ,   84.54 ,      18004 ,    283
30/04/18 ,   84.97 ,   84.85 ,   84.97 ,   84.59 ,   84.82 ,      10445 ,    168
02/05/18 ,   84.58 ,   84.67 ,   85.02 ,   84.02 ,   85.02 ,      16381 ,    493
03/05/18 ,   84.25 ,   84.16 ,   84.79 ,   83.76 ,   84.58 ,      25320 ,    531
04/05/18 ,   84.77 ,   84.70 ,   84.98 ,   84.25 ,   84.26 ,      35082 ,   1209
07/05/18 ,   84.62 ,   84.58 ,   84.89 ,   84.25 ,   84.89 ,      21883 ,    679
08/05/18 ,   84.58 ,   84.53 ,   84.69 ,   84.34 ,   84.51 ,      24537 ,    528
09/05/18 ,   84.44 ,   84.49 ,   84.73 ,   84.42 ,   84.58 ,      23796 ,    459
10/05/18 ,   84.42 ,   84.43 ,   84.68 ,   84.26 ,   84.53 ,      19943 ,   3310
11/05/18 ,   84.58 ,   84.55 ,   84.72 ,   84.38 ,   84.54 ,      13048 ,    561
14/05/18 ,   84.29 ,   84.45 ,   84.69 ,   84.26 ,   84.53 ,      19515 ,    297
15/05/18 ,   84.25 ,   84.23 ,   84.45 ,   83.77 ,   84.34 ,      43865 ,   1283
16/05/18 ,   83.98 ,   84.18 ,   84.42 ,   83.98 ,   84.25 ,      28649 ,   1605
17/05/18 ,   83.87 ,   83.91 ,   84.24 ,   83.09 ,   84.15 ,      39278 ,   1241
18/05/18 ,   82.65 ,   82.41 ,   83.19 ,   82.05 ,   83.19 ,      34895 ,   1065
21/05/18 ,   81.35 ,   82.17 ,   83.05 ,   80.94 ,   82.50 ,      45585 ,   1441
22/05/18 ,   80.05 ,   80.45 ,   81.35 ,   79.73 ,   81.34 ,      43021 ,   1406
23/05/18 ,   79.94 ,   79.97 ,   80.33 ,   79.70 ,   80.09 ,      26301 ,    749
24/05/18 ,   78.06 ,   78.58 ,   80.07 ,   77.99 ,   80.07 ,      48477 ,   1213
25/05/18 ,   77.94 ,   77.97 ,   78.24 ,   77.40 ,   78.24 ,      49415 ,   1874
28/05/18 ,   77.89 ,   77.66 ,   78.12 ,   77.34 ,   78.12 ,      45328 ,   3659
29/05/18 ,   80.38 ,   79.10 ,   80.38 ,   77.89 ,   77.89 ,      44284 ,   2489
30/05/18 ,   80.28 ,   80.45 ,   80.77 ,   80.21 ,   80.77 ,      24459 ,   1301
01/06/18 ,   79.48 ,   80.23 ,   81.07 ,   78.79 ,   80.81 ,      18877 ,   1219
04/06/18 ,   78.94 ,   78.91 ,   79.36 ,   77.74 ,   79.04 ,      24510 ,   2175
05/06/18 ,   78.95 ,   79.17 ,   79.31 ,   78.81 ,   78.93 ,      23582 ,   2452
06/06/18 ,   77.60 ,   78.33 ,   79.25 ,   77.32 ,   78.91 ,      28388 ,   1442
07/06/18 ,   75.86 ,   76.30 ,   77.82 ,   75.62 ,   77.60 ,      59460 ,   1595
08/06/18 ,   75.58 ,   75.52 ,   76.35 ,   74.95 ,   75.62 ,      36181 ,   2682
11/06/18 ,   76.13 ,   76.43 ,   76.99 ,   75.83 ,   75.83 ,      24860 ,   1537
12/06/18 ,   75.97 ,   76.21 ,   76.56 ,   75.66 ,   76.56 ,      16862 ,   1304
13/06/18 ,   75.70 ,   75.82 ,   76.46 ,   75.58 ,   76.13 ,      12332 ,   1113
14/06/18 ,   75.58 ,   75.68 ,   76.34 ,   75.34 ,   76.34 ,      25795 ,   1821
15/06/18 ,   75.27 ,   75.00 ,   75.57 ,   74.69 ,   75.03 ,      26864 ,   1231
18/06/18 ,   74.58 ,   74.81 ,   75.06 ,   74.16 ,   74.42 ,      28832 ,   2598
19/06/18 ,   74.33 ,   74.49 ,   74.93 ,   73.81 ,   74.72 ,      24589 ,   1206
20/06/18 ,   74.67 ,   74.19 ,   74.81 ,   73.81 ,   74.33 ,      26549 ,    363
21/06/18 ,   73.92 ,   74.44 ,   74.94 ,   73.92 ,   74.69 ,      33013 ,   1475
22/06/18 ,   73.90 ,   74.15 ,   74.56 ,   73.81 ,   74.40 ,      21441 ,    298
25/06/18 ,   73.28 ,   73.82 ,   74.49 ,   73.26 ,   73.93 ,      26885 ,    374
26/06/18 ,   72.61 ,   72.92 ,   73.53 ,   72.52 ,   73.53 ,      44249 ,    864
27/06/18 ,   72.62 ,   72.70 ,   73.17 ,   72.57 ,   72.68 ,      33681 ,    339
28/06/18 ,   72.62 ,   72.62 ,   72.77 ,   72.41 ,   72.77 ,      43541 ,   1053
29/06/18 ,   72.62 ,   72.61 ,   72.78 ,   72.36 ,   72.78 ,      61727 ,    469
02/07/18 ,   72.62 ,   72.61 ,   72.92 ,   72.52 ,   72.64 ,      15377 ,    339
03/07/18 ,   72.21 ,   72.38 ,   72.70 ,   72.21 ,   72.62 ,      32047 ,    839
04/07/18 ,   72.36 ,   72.23 ,   72.62 ,   72.08 ,   72.36 ,      60431 ,    522
05/07/18 ,   72.30 ,   72.32 ,   72.52 ,   72.08 ,   72.52 ,      61086 ,    450
06/07/18 ,   72.29 ,   72.24 ,   72.45 ,   72.08 ,   72.22 ,      32051 ,    421
10/07/18 ,   74.06 ,   72.52 ,   74.94 ,   72.08 ,   72.13 ,      61690 ,    968
11/07/18 ,   74.42 ,   74.57 ,   75.09 ,   73.49 ,   74.42 ,      31992 ,   4214
12/07/18 ,   74.42 ,   74.25 ,   74.94 ,   73.22 ,   74.50 ,      39152 ,   2099
13/07/18 ,   74.42 ,   74.60 ,   74.83 ,   74.16 ,   74.42 ,      30159 ,    320
16/07/18 ,   74.59 ,   74.30 ,   74.81 ,   73.84 ,   74.70 ,      29577 ,   1633
17/07/18 ,   74.94 ,   74.81 ,   75.15 ,   74.42 ,   74.56 ,      66631 ,    763
18/07/18 ,   74.54 ,   74.79 ,   75.36 ,   74.08 ,   74.95 ,      42558 ,    391
19/07/18 ,   74.70 ,   74.86 ,   76.02 ,   74.60 ,   74.70 ,      27829 ,    258
20/07/18 ,   75.52 ,   74.94 ,   75.59 ,   74.70 ,   75.28 ,      58354 ,    454
23/07/18 ,   75.22 ,   75.38 ,   75.59 ,   74.94 ,   75.59 ,      27277 ,    683
24/07/18 ,   75.59 ,   75.48 ,   75.63 ,   75.23 ,   75.59 ,      20817 ,    221
25/07/18 ,   77.56 ,   75.78 ,   77.75 ,   75.52 ,   75.59 ,      74365 ,    485
26/07/18 ,   76.52 ,   77.31 ,   78.49 ,   76.23 ,   77.50 ,      28960 ,    508
27/07/18 ,   76.75 ,   76.76 ,   77.91 ,   76.15 ,   76.65 ,      51930 ,   1307
30/07/18 ,   76.74 ,   76.76 ,   77.89 ,   76.48 ,   77.33 ,     109567 ,   4752
31/07/18 ,   76.75 ,   76.86 ,   77.73 ,   76.71 ,   76.80 ,      47122 ,   1621
01/08/18 ,   75.83 ,   76.52 ,   77.34 ,   75.83 ,   77.33 ,      36935 ,    653
02/08/18 ,   75.86 ,   75.89 ,   76.15 ,   75.75 ,   76.14 ,      26535 ,    452
03/08/18 ,   76.09 ,   75.87 ,   76.12 ,   75.59 ,   76.12 ,      20358 ,   1041
06/08/18 ,   76.09 ,   76.19 ,   76.72 ,   76.06 ,   76.09 ,      15485 ,    251
07/08/18 ,   76.16 ,   76.28 ,   76.47 ,   76.16 ,   76.36 ,      16467 ,    264
08/08/18 ,   76.05 ,   76.32 ,   76.83 ,   75.86 ,   76.22 ,      24582 ,    356
09/08/18 ,   75.88 ,   76.00 ,   76.14 ,   75.88 ,   76.13 ,      18649 ,    271
10/08/18 ,   75.93 ,   75.89 ,   76.12 ,   75.83 ,   76.02 ,      48068 ,    366
13/08/18 ,   75.70 ,   75.58 ,   76.13 ,   75.50 ,   76.00 ,     126232 ,    431
14/08/18 ,   76.14 ,   76.12 ,   76.43 ,   75.64 ,   75.83 ,      28205 ,    490
15/08/18 ,   75.21 ,   75.58 ,   76.96 ,   75.18 ,   76.47 ,      52706 ,    999
16/08/18 ,   75.51 ,   75.63 ,   76.01 ,   75.44 ,   75.44 ,      16951 ,    700
17/08/18 ,   75.27 ,   75.32 ,   75.59 ,   75.10 ,   75.34 ,      22533 ,    520
20/08/18 ,   74.92 ,   74.98 ,   75.27 ,   74.87 ,   75.27 ,      34374 ,   1931
21/08/18 ,   74.94 ,   74.92 ,   75.26 ,   74.82 ,   74.92 ,      32215 ,   2389
22/08/18 ,   73.79 ,   73.93 ,   74.94 ,   73.25 ,   74.94 ,      58908 ,    938
23/08/18 ,   73.22 ,   73.50 ,   74.03 ,   73.19 ,   73.79 ,      48446 ,    736
24/08/18 ,   73.58 ,   73.81 ,   74.60 ,   73.58 ,   73.79 ,      41323 ,   2601
27/08/18 ,   74.36 ,   74.10 ,   74.40 ,   73.62 ,   73.62 ,      47689 ,   1678
28/08/18 ,   74.48 ,   74.54 ,   74.74 ,   74.11 ,   74.40 ,      33013 ,   1155
29/08/18 ,   74.64 ,   74.70 ,   74.92 ,   74.58 ,   74.61 ,      34745 ,   1385
30/08/18 ,   74.75 ,   74.72 ,   75.10 ,   74.60 ,   75.10 ,      27956 ,    761
31/08/18 ,   74.83 ,   74.94 ,   75.24 ,   74.83 ,   74.94 ,      64413 ,    829
03/09/18 ,   74.37 ,   74.42 ,   74.94 ,   73.79 ,   74.94 ,      23878 ,    428
04/09/18 ,   74.42 ,   74.34 ,   74.87 ,   74.08 ,   74.42 ,      19858 ,    260
05/09/18 ,   73.85 ,   74.12 ,   74.69 ,   73.85 ,   74.69 ,      18456 ,    840
06/09/18 ,   74.01 ,   74.01 ,   74.38 ,   72.32 ,   74.37 ,      36535 ,   1698
10/09/18 ,   73.92 ,   74.07 ,   74.42 ,   73.57 ,   74.01 ,      45775 ,   1009
11/09/18 ,   74.12 ,   74.34 ,   74.76 ,   73.99 ,   74.62 ,      50734 ,   1659
12/09/18 ,   74.08 ,   74.21 ,   74.41 ,   74.08 ,   74.41 ,      20490 ,    711
13/09/18 ,   74.12 ,   74.13 ,   74.37 ,   74.03 ,   74.33 ,      21092 ,    320
14/09/18 ,   74.14 ,   74.23 ,   74.76 ,   73.79 ,   74.30 ,      32936 ,   1102
17/09/18 ,   74.09 ,   74.16 ,   74.42 ,   73.88 ,   74.17 ,      42254 ,   3462
18/09/18 ,   74.05 ,   74.10 ,   74.36 ,   74.01 ,   74.14 ,      24579 ,   1041
19/09/18 ,   74.12 ,   74.10 ,   74.17 ,   74.06 ,   74.07 ,      18707 ,    375
20/09/18 ,   74.17 ,   74.33 ,   74.49 ,   74.09 ,   74.38 ,      42687 ,    304
21/09/18 ,   74.62 ,   74.42 ,   74.62 ,   74.25 ,   74.33 ,      42050 ,    228
24/09/18 ,   75.09 ,   74.81 ,   75.12 ,   74.52 ,   74.62 ,      21087 ,    291
25/09/18 ,   74.90 ,   75.16 ,   75.46 ,   74.74 ,   75.09 ,      18934 ,    359
26/09/18 ,   75.29 ,   75.21 ,   75.56 ,   74.94 ,   75.05 ,      15161 ,    184
27/09/18 ,   74.88 ,   75.62 ,   76.16 ,   74.88 ,   75.54 ,      34235 ,   1098
28/09/18 ,   75.46 ,   75.95 ,   76.33 ,   75.30 ,   75.60 ,      37018 ,    561
01/10/18 ,   75.50 ,   75.56 ,   75.75 ,   75.23 ,   75.75 ,      20891 ,    325
02/10/18 ,   75.75 ,   75.53 ,   75.81 ,   75.30 ,   75.58 ,      29269 ,    492
03/10/18 ,   77.57 ,   76.68 ,   77.66 ,   75.75 ,   75.76 ,      31823 ,    288
04/10/18 ,   76.88 ,   76.93 ,   77.50 ,   76.63 ,   77.50 ,      28703 ,    397
05/10/18 ,   77.52 ,   77.40 ,   77.77 ,   77.03 ,   77.09 ,      23486 ,    274
08/10/18 ,   78.46 ,   78.16 ,   79.16 ,   77.52 ,   77.52 ,      36791 ,    497
09/10/18 ,   78.98 ,   78.80 ,   79.10 ,   78.46 ,   78.46 ,      24588 ,    232
10/10/18 ,   80.05 ,   79.47 ,   80.25 ,   78.68 ,   78.97 ,      38112 ,    467
11/10/18 ,   79.88 ,   79.83 ,   80.36 ,   79.16 ,   79.80 ,      30804 ,    322
15/10/18 ,   82.03 ,   80.75 ,   82.19 ,   79.80 ,   79.98 ,      24078 ,    408
16/10/18 ,   80.83 ,   81.09 ,   82.19 ,   80.06 ,   82.19 ,      50313 ,   1004
17/10/18 ,   80.74 ,   81.21 ,   81.89 ,   80.44 ,   81.49 ,      37681 ,    735
18/10/18 ,   80.94 ,   81.00 ,   81.57 ,   80.71 ,   81.01 ,      18189 ,   3607
19/10/18 ,   81.15 ,   81.03 ,   81.29 ,   80.88 ,   81.18 ,      19423 ,    427
22/10/18 ,   81.71 ,   81.05 ,   81.77 ,   80.71 ,   81.15 ,      58409 ,    649
23/10/18 ,   82.06 ,   81.95 ,   82.19 ,   81.58 ,   81.71 ,      67245 ,    418
24/10/18 ,   82.06 ,   82.07 ,   82.19 ,   81.91 ,   82.05 ,      29440 ,    296
25/10/18 ,   82.54 ,   82.26 ,   83.87 ,   82.06 ,   82.19 ,      45711 ,    821
26/10/18 ,   82.65 ,   82.42 ,   83.25 ,   82.15 ,   82.80 ,      44872 ,    519
29/10/18 ,   82.48 ,   82.83 ,   83.23 ,   82.46 ,   82.80 ,      41649 ,    487
30/10/18 ,   83.09 ,   82.43 ,   83.09 ,   81.77 ,   82.54 ,      25861 ,    473
31/10/18 ,   82.80 ,   82.85 ,   83.09 ,   82.65 ,   83.09 ,      29922 ,    659
01/11/18 ,   83.27 ,   83.12 ,   83.67 ,   82.24 ,   83.37 ,      21668 ,    333
05/11/18 ,   83.37 ,   83.33 ,   83.66 ,   82.83 ,   83.28 ,      25015 ,    336
06/11/18 ,   83.12 ,   83.19 ,   83.58 ,   82.92 ,   83.37 ,      19391 ,   3177
07/11/18 ,   83.05 ,   83.09 ,   83.37 ,   83.05 ,   83.32 ,      20078 ,    465
08/11/18 ,   82.91 ,   83.01 ,   83.12 ,   82.82 ,   83.12 ,      26147 ,    800
09/11/18 ,   83.26 ,   83.16 ,   83.64 ,   82.50 ,   82.88 ,      19025 ,    663
12/11/18 ,   83.66 ,   83.19 ,   83.66 ,   82.51 ,   83.37 ,      32304 ,    866
13/11/18 ,   83.04 ,   83.22 ,   83.66 ,   82.90 ,   83.38 ,      35940 ,   1401
14/11/18 ,   84.01 ,   83.32 ,   84.02 ,   83.04 ,   83.04 ,      21219 ,    367
16/11/18 ,   84.38 ,   84.08 ,   84.53 ,   83.32 ,   83.37 ,       9608 ,    400
19/11/18 ,   84.20 ,   83.91 ,   84.49 ,   83.47 ,   84.39 ,      34828 ,    658
21/11/18 ,   83.72 ,   83.71 ,   84.15 ,   83.52 ,   84.15 ,      33978 ,    622
22/11/18 ,   83.48 ,   83.61 ,   83.99 ,   83.37 ,   83.71 ,      26194 ,    648
23/11/18 ,   83.44 ,   83.73 ,   84.23 ,   83.32 ,   83.71 ,      44945 ,    547
26/11/18 ,   84.32 ,   83.93 ,   84.32 ,   83.39 ,   83.97 ,      28644 ,    353
27/11/18 ,   84.00 ,   84.04 ,   84.32 ,   83.90 ,   84.00 ,      38190 ,    479
28/11/18 ,   84.00 ,   83.94 ,   84.24 ,   83.71 ,   84.24 ,      27510 ,    333
29/11/18 ,   83.91 ,   84.10 ,   84.41 ,   83.80 ,   84.00 ,      41137 ,    575
30/11/18 ,   84.18 ,   84.15 ,   84.41 ,   83.93 ,   83.93 ,      44616 ,    394
03/12/18 ,   84.20 ,   84.40 ,   84.75 ,   84.08 ,   84.60 ,      20822 ,    405
04/12/18 ,   84.34 ,   84.28 ,   84.59 ,   84.05 ,   84.22 ,      23668 ,    357
05/12/18 ,   84.62 ,   84.64 ,   84.85 ,   84.36 ,   84.42 ,      20386 ,    396
06/12/18 ,   84.69 ,   84.45 ,   84.69 ,   84.16 ,   84.69 ,      22482 ,    270
07/12/18 ,   84.06 ,   84.45 ,   84.69 ,   84.06 ,   84.35 ,      49232 ,    325
10/12/18 ,   84.44 ,   84.42 ,   84.61 ,   84.18 ,   84.18 ,      29081 ,    312
11/12/18 ,   84.84 ,   84.57 ,   84.84 ,   84.40 ,   84.61 ,      15593 ,    224
12/12/18 ,   84.57 ,   84.40 ,   84.85 ,   84.02 ,   84.85 ,      39140 ,    459
13/12/18 ,   84.85 ,   84.73 ,   84.86 ,   84.41 ,   84.79 ,      12794 ,    240
14/12/18 ,   84.87 ,   84.66 ,   84.87 ,   84.49 ,   84.85 ,      36756 ,    436
17/12/18 ,   84.61 ,   84.49 ,   84.92 ,   84.08 ,   84.87 ,      34015 ,   2001
18/12/18 ,   84.61 ,   84.67 ,   85.04 ,   84.35 ,   84.54 ,      32681 ,    461
19/12/18 ,   84.64 ,   84.66 ,   84.91 ,   84.34 ,   84.70 ,      34332 ,    323
20/12/18 ,   85.20 ,   84.72 ,   85.20 ,   84.48 ,   84.75 ,      32049 ,   1763
21/12/18 ,   85.25 ,   85.28 ,   86.05 ,   84.71 ,   85.20 ,      51424 ,    715
26/12/18 ,   85.12 ,   85.26 ,   85.69 ,   84.95 ,   85.52 ,     148291 ,    516
27/12/18 ,   85.23 ,   85.23 ,   85.25 ,   85.20 ,   85.24 ,      28698 ,    199
28/12/18 ,   85.20 ,   85.26 ,   85.80 ,   85.20 ,   85.25 ,      35902 ,    326
02/01/19 ,   85.49 ,   85.58 ,   85.85 ,   85.22 ,   85.85 ,      20334 ,    364
03/01/19 ,   85.85 ,   85.80 ,   85.86 ,   85.55 ,   85.78 ,      31491 ,    325
04/01/19 ,   85.86 ,   85.71 ,   85.86 ,   85.55 ,   85.85 ,      27662 ,   1073
07/01/19 ,   85.85 ,   85.71 ,   85.86 ,   85.27 ,   85.84 ,      18056 ,   1134
08/01/19 ,   85.62 ,   85.77 ,   86.01 ,   85.62 ,   85.85 ,      42984 ,   1110
09/01/19 ,   85.72 ,   85.74 ,   85.84 ,   85.55 ,   85.76 ,      15179 ,   1000
10/01/19 ,   85.86 ,   85.74 ,   85.86 ,   85.55 ,   85.80 ,      35862 ,   1215
11/01/19 ,   85.74 ,   85.80 ,   85.87 ,   85.55 ,   85.83 ,      42125 ,   1035
14/01/19 ,   85.86 ,   85.80 ,   85.86 ,   85.64 ,   85.84 ,      27377 ,   1015
15/01/19 ,   85.86 ,   85.77 ,   85.86 ,   85.72 ,   85.84 ,      27795 ,   1053
16/01/19 ,   85.55 ,   85.75 ,   85.86 ,   85.55 ,   85.86 ,      17807 ,   1227
17/01/19 ,   85.72 ,   85.80 ,   85.86 ,   85.59 ,   85.86 ,      44123 ,   1056
18/01/19 ,   85.78 ,   85.71 ,   85.85 ,   85.51 ,   85.85 ,      37100 ,   1157
21/01/19 ,   85.52 ,   85.53 ,   85.77 ,   85.31 ,   85.76 ,      36084 ,   1309
22/01/19 ,   85.75 ,   85.72 ,   85.86 ,   85.52 ,   85.54 ,      32544 ,   1031
23/01/19 ,   85.46 ,   85.61 ,   85.86 ,   85.41 ,   85.83 ,      33551 ,   1107
24/01/19 ,   85.29 ,   85.43 ,   85.68 ,   85.27 ,   85.27 ,      33201 ,   1110
28/01/19 ,   84.49 ,   84.50 ,   85.23 ,   84.04 ,   84.72 ,      46281 ,   1408
29/01/19 ,   85.55 ,   85.19 ,   85.72 ,   84.45 ,   84.59 ,      17373 ,   1044
30/01/19 ,   85.85 ,   85.61 ,   85.86 ,   84.62 ,   85.32 ,      45969 ,   1394
31/01/19 ,   85.85 ,   85.72 ,   85.85 ,   85.59 ,   85.85 ,      21154 ,   1112
01/02/19 ,   85.87 ,   85.55 ,   85.87 ,   85.28 ,   85.87 ,      24507 ,    492
04/02/19 ,   85.30 ,   85.36 ,   86.18 ,   84.95 ,   86.18 ,      32048 ,    648
05/02/19 ,   84.49 ,   84.90 ,   85.51 ,   84.47 ,   85.30 ,      38035 ,    753
06/02/19 ,   83.36 ,   84.10 ,   85.22 ,   83.04 ,   84.99 ,      42389 ,    897
07/02/19 ,   83.72 ,   83.84 ,   84.34 ,   83.37 ,   83.37 ,      30623 ,    464
08/02/19 ,   83.84 ,   83.84 ,   84.41 ,   83.37 ,   83.72 ,      25932 ,    539
11/02/19 ,   84.02 ,   84.00 ,   84.41 ,   83.85 ,   83.85 ,      17336 ,    286
12/02/19 ,   83.89 ,   83.96 ,   84.02 ,   83.73 ,   84.02 ,      25812 ,    500
13/02/19 ,   84.22 ,   84.11 ,   84.49 ,   83.97 ,   83.97 ,      21185 ,    622
14/02/19 ,   84.49 ,   84.55 ,   85.17 ,   84.18 ,   84.22 ,      25201 ,   1569
15/02/19 ,   84.39 ,   84.75 ,   85.05 ,   84.34 ,   84.78 ,      24888 ,    839
18/02/19 ,   84.99 ,   84.66 ,   85.55 ,   84.41 ,   84.45 ,      34586 ,   6496
19/02/19 ,   84.73 ,   84.82 ,   85.32 ,   84.57 ,   85.01 ,      52094 ,   7713
20/02/19 ,   85.41 ,   85.28 ,   85.55 ,   84.73 ,   84.73 ,      37802 ,   1957
21/02/19 ,   85.22 ,   85.28 ,   85.53 ,   84.95 ,   85.41 ,      28950 ,   1705
22/02/19 ,   84.93 ,   84.95 ,   85.40 ,   84.45 ,   85.31 ,      36789 ,   1410
25/02/19 ,   85.18 ,   85.13 ,   85.38 ,   84.62 ,   84.93 ,      34706 ,    666
26/02/19 ,   85.22 ,   84.96 ,   85.26 ,   84.62 ,   85.26 ,      33413 ,    733
27/02/19 ,   85.36 ,   85.51 ,   85.79 ,   84.97 ,   85.24 ,      32276 ,   1196
28/02/19 ,   85.73 ,   86.00 ,   86.30 ,   85.55 ,   85.69 ,      31807 ,    699
01/03/19 ,   85.46 ,   85.44 ,   85.90 ,   85.14 ,   85.69 ,      23572 ,   2214
06/03/19 ,   85.94 ,   85.75 ,   86.03 ,   85.30 ,   85.69 ,      17184 ,   1303
07/03/19 ,   86.03 ,   85.91 ,   86.20 ,   85.48 ,   85.66 ,      43075 ,   2341
08/03/19 ,   85.91 ,   85.97 ,   86.20 ,   85.62 ,   86.00 ,      29128 ,   1599
11/03/19 ,   86.40 ,   86.34 ,   86.61 ,   85.92 ,   86.02 ,      59847 ,   2649
12/03/19 ,   86.62 ,   86.59 ,   86.80 ,   86.39 ,   86.40 ,      21278 ,   2825
13/03/19 ,   86.53 ,   86.65 ,   86.98 ,   85.58 ,   86.75 ,      44873 ,   4273
14/03/19 ,   86.84 ,   86.74 ,   86.94 ,   86.40 ,   86.53 ,      18164 ,   1438
15/03/19 ,   86.76 ,   86.66 ,   86.94 ,   86.22 ,   86.84 ,      32720 ,   1622
18/03/19 ,   86.94 ,   86.83 ,   86.94 ,   86.55 ,   86.77 ,      21515 ,   1512
19/03/19 ,   86.62 ,   86.93 ,   87.13 ,   86.57 ,   86.93 ,      45133 ,   1589
20/03/19 ,   86.83 ,   86.83 ,   86.94 ,   86.59 ,   86.66 ,      28103 ,   1198
21/03/19 ,   86.87 ,   86.89 ,   87.06 ,   86.80 ,   86.91 ,      37901 ,   1384
22/03/19 ,   86.66 ,   86.70 ,   87.06 ,   86.55 ,   86.97 ,      43226 ,   4136
25/03/19 ,   86.57 ,   86.49 ,   86.66 ,   86.14 ,   86.62 ,      41767 ,   1456
26/03/19 ,   86.83 ,   86.58 ,   86.83 ,   86.40 ,   86.72 ,      27447 ,   1647
27/03/19 ,   86.51 ,   86.62 ,   86.88 ,   86.41 ,   86.73 ,      46413 ,   2300
28/03/19 ,   86.95 ,   86.77 ,   87.05 ,   86.53 ,   86.54 ,      32372 ,   2344
29/03/19 ,   87.25 ,   87.03 ,   87.33 ,   86.66 ,   86.83 ,      16038 ,   2113
01/04/19 ,   86.91 ,   86.91 ,   87.47 ,   86.54 ,   87.26 ,      33071 ,   1300
02/04/19 ,   86.76 ,   87.00 ,   87.14 ,   86.76 ,   86.96 ,      28181 ,    685
03/04/19 ,   87.12 ,   87.10 ,   87.15 ,   86.93 ,   86.94 ,      18802 ,   1195
04/04/19 ,   87.06 ,   86.99 ,   87.12 ,   86.87 ,   87.12 ,      21039 ,   1217
05/04/19 ,   86.97 ,   87.02 ,   87.12 ,   86.92 ,   87.08 ,      40552 ,   2703
08/04/19 ,   87.15 ,   87.51 ,   87.89 ,   87.14 ,   87.16 ,      85207 ,   3808
09/04/19 ,   87.15 ,   87.17 ,   87.46 ,   87.05 ,   87.22 ,      60514 ,   2419
10/04/19 ,   87.14 ,   87.14 ,   87.15 ,   87.06 ,   87.14 ,      34523 ,   1774
11/04/19 ,   87.15 ,   87.14 ,   87.15 ,   87.12 ,   87.14 ,      29431 ,   1577
12/04/19 ,   87.13 ,   87.12 ,   87.15 ,   87.00 ,   87.15 ,      33682 ,   1657
15/04/19 ,   87.15 ,   87.13 ,   87.15 ,   87.03 ,   87.15 ,      42260 ,   1565
16/04/19 ,   87.12 ,   87.14 ,   87.22 ,   87.11 ,   87.22 ,      33958 ,   1390
17/04/19 ,   87.15 ,   87.14 ,   87.15 ,   87.12 ,   87.12 ,      37071 ,   1039
18/04/19 ,   87.14 ,   87.14 ,   87.28 ,   87.12 ,   87.15 ,      39566 ,    666
22/04/19 ,   87.15 ,   87.23 ,   87.46 ,   87.14 ,   87.16 ,      30453 ,    741
23/04/19 ,   87.32 ,   87.37 ,   87.47 ,   87.16 ,   87.28 ,      32470 ,    675
24/04/19 ,   87.15 ,   87.20 ,   87.46 ,   87.12 ,   87.36 ,      86357 ,    798
25/04/19 ,   87.15 ,   87.19 ,   87.32 ,   87.14 ,   87.21 ,      37582 ,    543
26/04/19 ,   87.45 ,   87.32 ,   87.73 ,   87.14 ,   87.15 ,      43259 ,    763
29/04/19 ,   87.90 ,   87.81 ,   88.17 ,   87.36 ,   87.45 ,      48047 ,    639
30/04/19 ,   88.57 ,   88.33 ,   88.66 ,   87.92 ,   87.92 ,      46035 ,    699
02/05/19 ,   87.75 ,   87.94 ,   88.37 ,   87.64 ,   88.35 ,      54350 ,   1019
03/05/19 ,   87.95 ,   88.08 ,   88.28 ,   87.78 ,   88.19 ,      37672 ,    825
06/05/19 ,   87.78 ,   88.08 ,   88.36 ,   87.77 ,   88.04 ,      49801 ,    876
07/05/19 ,   87.95 ,   87.89 ,   87.98 ,   87.78 ,   87.98 ,      37331 ,    838
08/05/19 ,   87.96 ,   88.00 ,   88.12 ,   87.87 ,   87.95 ,      26466 ,    660
09/05/19 ,   88.07 ,   87.90 ,   88.07 ,   87.78 ,   87.78 ,      41803 ,    723
10/05/19 ,   87.95 ,   88.03 ,   88.12 ,   87.92 ,   88.01 ,      34295 ,    721
13/05/19 ,   87.78 ,   87.81 ,   87.95 ,   87.73 ,   87.95 ,      34565 ,   8170
14/05/19 ,   87.89 ,   87.91 ,   88.03 ,   87.84 ,   87.85 ,      26453 ,   3167
15/05/19 ,   88.11 ,   87.96 ,   88.12 ,   87.79 ,   87.89 ,      57917 ,   8428
16/05/19 ,   88.40 ,   88.17 ,   88.40 ,   87.98 ,   88.11 ,      41989 ,    924
17/05/19 ,   88.40 ,   88.34 ,   88.42 ,   88.25 ,   88.40 ,      51875 ,    898
20/05/19 ,   88.60 ,   88.45 ,   88.60 ,   88.27 ,   88.42 ,      27017 ,    649
21/05/19 ,   89.12 ,   88.75 ,   89.29 ,   88.12 ,   88.60 ,      65798 ,    743
22/05/19 ,   89.37 ,   89.23 ,   89.37 ,   88.88 ,   89.11 ,      41542 ,    589
23/05/19 ,   89.21 ,   89.30 ,   89.43 ,   89.11 ,   89.37 ,      25826 ,    523
24/05/19 ,   89.37 ,   89.25 ,   89.37 ,   89.13 ,   89.37 ,      36663 ,   1000
27/05/19 ,   89.53 ,   89.43 ,   89.54 ,   89.26 ,   89.37 ,      44725 ,    998
28/05/19 ,   89.64 ,   89.54 ,   89.64 ,   89.39 ,   89.53 ,      33889 ,    594
29/05/19 ,   89.52 ,   89.56 ,   89.71 ,   89.42 ,   89.64 ,      34108 ,    964
30/05/19 ,   90.16 ,   89.94 ,   90.26 ,   89.48 ,   89.54 ,      52833 ,    760
31/05/19 ,   90.20 ,   90.23 ,   90.39 ,   90.06 ,   90.12 ,      50316 ,    892
03/06/19 ,   89.94 ,   90.11 ,   90.28 ,   89.74 ,   90.19 ,      40844 ,    911
04/06/19 ,   90.18 ,   90.23 ,   90.33 ,   90.09 ,   90.25 ,      30355 ,   2676
05/06/19 ,   90.25 ,   90.21 ,   90.31 ,   90.14 ,   90.20 ,      24290 ,   1157
06/06/19 ,   90.17 ,   89.64 ,   90.31 ,   89.00 ,   90.25 ,      70073 ,   1719
07/06/19 ,   90.08 ,   90.09 ,   90.25 ,   89.77 ,   90.18 ,      57964 ,   1385
10/06/19 ,   90.23 ,   90.16 ,   90.33 ,   89.77 ,   90.08 ,      52263 ,   1274
11/06/19 ,   89.86 ,   89.86 ,   90.25 ,   89.09 ,   90.24 ,      63056 ,   1327
12/06/19 ,   89.86 ,   89.88 ,   90.25 ,   89.77 ,   90.17 ,     270207 ,   1705
13/06/19 ,   89.94 ,   89.93 ,   90.23 ,   89.71 ,   90.08 ,      81759 ,   1339
14/06/19 ,   90.21 ,   90.19 ,   90.32 ,   89.83 ,   89.94 ,      37246 ,    995
17/06/19 ,   90.20 ,   90.11 ,   90.32 ,   89.94 ,   90.21 ,      39637 ,   1470
18/06/19 ,   90.56 ,   90.44 ,   90.56 ,   90.23 ,   90.32 ,      41403 ,   1068
19/06/19 ,   90.86 ,   90.59 ,   90.98 ,   90.25 ,   90.56 ,      66512 ,   1184
21/06/19 ,   91.61 ,   91.29 ,   91.75 ,   90.73 ,   91.09 ,      48604 ,   1365
24/06/19 ,   92.23 ,   92.00 ,   92.31 ,   91.38 ,   91.61 ,      41061 ,   1285
25/06/19 ,   92.31 ,   92.11 ,   92.31 ,   91.78 ,   92.23 ,      41425 ,   2222
26/06/19 ,   92.24 ,   92.27 ,   92.91 ,   92.07 ,   92.33 ,      56649 ,   3444
27/06/19 ,   92.57 ,   92.31 ,   92.57 ,   92.14 ,   92.27 ,      51960 ,   1055
28/06/19 ,   92.92 ,   92.92 ,   93.25 ,   92.37 ,   92.40 ,      33769 ,   1192
01/07/19 ,   93.04 ,   92.85 ,   93.04 ,   92.26 ,   92.92 ,      65045 ,   1033
02/07/19 ,   93.29 ,   93.36 ,   93.55 ,   93.04 ,   93.04 ,      46483 ,   1269
03/07/19 ,   93.55 ,   93.69 ,   94.83 ,   93.29 ,   93.54 ,      37225 ,   1166
04/07/19 ,   94.32 ,   94.25 ,   95.09 ,   93.65 ,   93.84 ,      52103 ,    983
05/07/19 ,   94.71 ,   94.69 ,   94.83 ,   94.37 ,   94.51 ,      30515 ,   1166
08/07/19 ,   94.97 ,   94.91 ,   95.44 ,   94.30 ,   94.71 ,      37127 ,   1633
10/07/19 ,   94.32 ,   94.76 ,   95.13 ,   94.19 ,   94.82 ,      56782 ,   1479
11/07/19 ,   94.83 ,   94.77 ,   94.88 ,   94.54 ,   94.54 ,      25467 ,    844
12/07/19 ,   94.83 ,   94.77 ,   94.83 ,   94.59 ,   94.83 ,      32971 ,    889
15/07/19 ,   94.82 ,   94.68 ,   94.88 ,   94.51 ,   94.78 ,      49364 ,   2636
16/07/19 ,   94.45 ,   94.43 ,   94.82 ,   93.85 ,   94.78 ,      51009 ,   2277
17/07/19 ,   94.77 ,   94.64 ,   94.78 ,   94.46 ,   94.52 ,      48309 ,   2013
18/07/19 ,   94.58 ,   94.58 ,   94.77 ,   94.33 ,   94.77 ,      41662 ,   1496
19/07/19 ,   94.64 ,   94.64 ,   94.77 ,   94.45 ,   94.77 ,      25954 ,    925
22/07/19 ,   94.64 ,   94.59 ,   94.77 ,   94.20 ,   94.64 ,      26060 ,    855
23/07/19 ,   94.83 ,   94.76 ,   94.83 ,   94.64 ,   94.64 ,      23620 ,    592
24/07/19 ,   94.57 ,   94.64 ,   94.83 ,   94.38 ,   94.80 ,      33196 ,   2363
25/07/19 ,   94.52 ,   94.62 ,   94.82 ,   94.44 ,   94.58 ,      35950 ,   1188
26/07/19 ,   94.49 ,   94.56 ,   94.78 ,   94.38 ,   94.55 ,      32567 ,    878
29/07/19 ,   95.45 ,   94.98 ,   96.01 ,   94.53 ,   94.83 ,      64214 ,   1393
30/07/19 ,   95.17 ,   95.24 ,   95.68 ,   94.83 ,   95.41 ,      54499 ,   1469
31/07/19 ,   95.78 ,   95.63 ,   95.93 ,   95.20 ,   95.63 ,      44511 ,    883
01/08/19 ,   95.78 ,   95.79 ,   96.12 ,   95.14 ,   96.12 ,      39573 ,    844
02/08/19 ,   96.08 ,   96.00 ,   96.27 ,   95.78 ,   95.97 ,      43045 ,   1314
05/08/19 ,   95.95 ,   95.96 ,   96.25 ,   95.78 ,   96.05 ,      31771 ,    924
06/08/19 ,   95.81 ,   95.79 ,   96.11 ,   95.64 ,   95.95 ,      23543 ,    750
07/08/19 ,   96.25 ,   95.98 ,   96.25 ,   95.74 ,   95.81 ,      33883 ,    810
08/08/19 ,   98.57 ,   96.66 ,   98.57 ,   95.99 ,   96.12 ,      56374 ,  12987
09/08/19 ,   97.89 ,   96.97 ,   98.07 ,   96.12 ,   98.06 ,      47531 ,   1115
12/08/19 ,   96.70 ,   96.29 ,   97.88 ,   95.95 ,   97.88 ,      49298 ,   1207
13/08/19 ,   96.43 ,   96.62 ,   97.09 ,   96.14 ,   96.74 ,      23607 ,    843
14/08/19 ,   96.43 ,   96.46 ,   96.74 ,   96.12 ,   96.43 ,      38993 ,   1159
15/08/19 ,   96.30 ,   96.28 ,   96.51 ,   95.95 ,   96.46 ,      25359 ,    775
16/08/19 ,   97.09 ,   96.79 ,   97.99 ,   96.15 ,   96.32 ,      52786 ,   1426
19/08/19 ,   97.70 ,   97.03 ,   97.85 ,   96.74 ,   97.08 ,      34920 ,    932
20/08/19 ,   97.35 ,   97.08 ,   97.57 ,   96.45 ,   97.57 ,      50615 ,   1142
21/08/19 ,   96.13 ,   96.94 ,   97.33 ,   96.13 ,   97.10 ,      36210 ,    887
22/08/19 ,   96.37 ,   96.16 ,   96.74 ,   95.85 ,   96.72 ,      50498 ,   3795
23/08/19 ,   96.43 ,   96.37 ,   96.71 ,   96.12 ,   96.66 ,      40145 ,   1404
26/08/19 ,   96.57 ,   96.62 ,   97.35 ,   96.17 ,   96.58 ,      51813 ,   1081
27/08/19 ,   96.44 ,   96.50 ,   96.67 ,   96.28 ,   96.67 ,      40495 ,    943
28/08/19 ,   97.34 ,   96.66 ,   97.35 ,   96.36 ,   96.46 ,      56807 ,    731
29/08/19 ,   96.83 ,   96.74 ,   97.33 ,   96.62 ,   97.29 ,      50591 ,   1337
30/08/19 ,   97.39 ,   97.40 ,   97.84 ,   96.89 ,   96.89 ,      73139 ,   1081
02/09/19 ,   97.59 ,   97.43 ,   97.89 ,   96.79 ,   97.33 ,      68527 ,    926
03/09/19 ,   97.65 ,   97.56 ,   97.88 ,   97.37 ,   97.42 ,      32901 ,    802
04/09/19 ,   97.36 ,   97.30 ,   97.63 ,   96.53 ,   97.63 ,      53836 ,   1871
05/09/19 ,   97.36 ,   97.20 ,   97.40 ,   96.85 ,   97.34 ,      30710 ,    975
06/09/19 ,   97.55 ,   97.34 ,   97.55 ,   97.20 ,   97.36 ,      31028 ,    820
09/09/19 ,   97.41 ,   97.41 ,   97.61 ,   97.33 ,   97.55 ,      28221 ,   1064
10/09/19 ,   97.50 ,   97.55 ,   97.81 ,   97.39 ,   97.42 ,      48814 ,   1075
11/09/19 ,   97.03 ,   97.37 ,   97.71 ,   96.99 ,   97.55 ,      51725 ,   1514
12/09/19 ,   97.56 ,   97.35 ,   97.56 ,   97.07 ,   97.33 ,      23408 ,    741
13/09/19 ,   97.56 ,   97.56 ,   97.74 ,   97.37 ,   97.54 ,      22312 ,    872
16/09/19 ,   97.39 ,   97.63 ,   97.74 ,   97.39 ,   97.61 ,      30646 ,    942
17/09/19 ,   97.58 ,   97.56 ,   97.72 ,   97.41 ,   97.42 ,      27069 ,    764
18/09/19 ,   97.42 ,   97.50 ,   97.67 ,   97.38 ,   97.62 ,      34592 ,    854
19/09/19 ,   97.55 ,   97.47 ,   97.61 ,   97.37 ,   97.42 ,      37455 ,   1302
20/09/19 ,   97.46 ,   97.42 ,   97.55 ,   97.37 ,   97.55 ,      47768 ,   1138
23/09/19 ,   97.55 ,   97.51 ,   97.68 ,   97.38 ,   97.54 ,      39395 ,    835
24/09/19 ,   97.42 ,   97.43 ,   97.61 ,   97.37 ,   97.55 ,      37688 ,   1134
25/09/19 ,   97.39 ,   97.49 ,   97.61 ,   97.39 ,   97.50 ,      38319 ,   1368
26/09/19 ,   97.55 ,   97.51 ,   97.56 ,   97.41 ,   97.42 ,      37010 ,   1894
27/09/19 ,   97.56 ,   97.55 ,   97.61 ,   97.50 ,   97.56 ,      31905 ,    745
30/09/19 ,   98.09 ,   97.89 ,   98.09 ,   97.63 ,   97.72 ,      33691 ,    869
01/10/19 ,   97.72 ,   97.88 ,   98.12 ,   97.52 ,   98.11 ,      39727 ,   1271
02/10/19 ,   97.55 ,   97.78 ,   98.09 ,   97.55 ,   97.81 ,      33886 ,   1135
03/10/19 ,   97.05 ,   97.38 ,   97.99 ,   95.51 ,   97.82 ,      39840 ,   1191
04/10/19 ,   97.39 ,   97.35 ,   97.47 ,   97.16 ,   97.18 ,      26300 ,   1017
07/10/19 ,   97.39 ,   97.39 ,   97.76 ,   97.20 ,   97.39 ,      32054 ,    895
08/10/19 ,   96.82 ,   97.23 ,   97.39 ,   96.53 ,   97.35 ,      26172 ,    937
09/10/19 ,   96.59 ,   97.12 ,   97.33 ,   96.57 ,   97.14 ,      42708 ,   1640
10/10/19 ,   96.82 ,   96.95 ,   97.23 ,   96.56 ,   96.69 ,      52181 ,   1918
11/10/19 ,   97.63 ,   97.33 ,   97.92 ,   96.81 ,   96.82 ,      35607 ,    988
14/10/19 ,   97.63 ,   97.63 ,   97.88 ,   97.47 ,   97.63 ,      24958 ,    932
15/10/19 ,   97.66 ,   97.62 ,   97.66 ,   97.57 ,   97.63 ,      28998 ,    817
16/10/19 ,   98.08 ,   97.82 ,   98.08 ,   97.63 ,   97.65 ,      22136 ,    758
17/10/19 ,   98.14 ,   98.15 ,   98.31 ,   97.96 ,   98.08 ,      35155 ,    896
18/10/19 ,   98.30 ,   98.18 ,   98.31 ,   98.04 ,   98.14 ,      30657 ,    780
21/10/19 ,   98.77 ,   98.54 ,   98.77 ,   98.21 ,   98.29 ,      34328 ,    845
22/10/19 ,   99.11 ,   98.77 ,   99.12 ,   98.26 ,   98.77 ,      45732 ,    991
23/10/19 ,   99.34 ,   99.13 ,   99.44 ,   98.46 ,   99.10 ,      30844 ,    733
24/10/19 ,   99.59 ,   99.39 ,   99.67 ,   99.05 ,   99.44 ,      27678 ,    653
25/10/19 ,   99.75 ,   99.78 ,  100.72 ,   99.45 ,   99.56 ,      43927 ,    715
28/10/19 ,  100.69 ,  100.40 ,  100.73 ,   99.75 ,   99.76 ,      39111 ,   1788
29/10/19 ,  100.44 ,  100.58 ,  100.73 ,  100.38 ,  100.68 ,      25378 ,    637
30/10/19 ,  100.58 ,  100.58 ,  100.73 ,  100.39 ,  100.50 ,      41597 ,    779
31/10/19 ,  101.22 ,  100.83 ,  101.39 ,  100.49 ,  100.49 ,      36315 ,    731
01/11/19 ,  101.15 ,  100.44 ,  101.15 ,  100.16 ,  100.79 ,      44792 ,   2780
04/11/19 ,  101.15 ,  100.98 ,  101.15 ,  100.69 ,  101.11 ,      31511 ,   1213
05/11/19 ,  100.76 ,  101.12 ,  101.26 ,  100.76 ,  101.15 ,      32947 ,   1042
06/11/19 ,  101.09 ,  101.13 ,  101.35 ,  100.76 ,  101.07 ,      36759 ,   2491
07/11/19 ,  101.35 ,  101.03 ,  101.35 ,  100.34 ,  101.35 ,      40217 ,   1119
08/11/19 ,  101.48 ,  101.50 ,  101.77 ,  101.20 ,  101.35 ,      49391 ,   2040
11/11/19 ,  102.06 ,  101.42 ,  102.10 ,  101.15 ,  101.46 ,      65502 ,   1620
12/11/19 ,  101.85 ,  101.96 ,  102.10 ,  101.52 ,  102.04 ,      38505 ,   1932
13/11/19 ,  101.61 ,  101.85 ,  102.10 ,  101.52 ,  101.85 ,      46795 ,    953
14/11/19 ,  101.57 ,  101.67 ,  101.91 ,  101.48 ,  101.76 ,      32682 ,   1438
18/11/19 ,  102.03 ,  101.94 ,  102.10 ,  101.68 ,  101.77 ,      25699 ,    955
19/11/19 ,  102.07 ,  101.89 ,  102.10 ,  101.77 ,  102.10 ,      55659 ,   1897
21/11/19 ,  103.30 ,  102.70 ,  105.29 ,  102.02 ,  102.10 ,      55727 ,   1258
22/11/19 ,  104.21 ,  103.97 ,  104.74 ,  102.80 ,  103.44 ,      32229 ,    811
25/11/19 ,  104.52 ,  104.68 ,  105.13 ,  104.22 ,  104.68 ,      31963 ,    778
26/11/19 ,  104.75 ,  104.63 ,  104.75 ,  104.44 ,  104.53 ,      27990 ,   1052
27/11/19 ,  105.60 ,  105.40 ,  106.98 ,  104.75 ,  104.75 ,      42252 ,    834
28/11/19 ,  104.81 ,  105.65 ,  106.27 ,  104.81 ,  105.61 ,      39353 ,    724
29/11/19 ,  105.35 ,  105.35 ,  105.42 ,  104.85 ,  105.42 ,      36212 ,    772
02/12/19 ,  104.59 ,  104.36 ,  105.78 ,  102.47 ,  104.11 ,      42109 ,   1268
03/12/19 ,  104.50 ,  104.76 ,  105.45 ,  104.50 ,  105.45 ,      28241 ,    981
04/12/19 ,  104.91 ,  104.72 ,  104.91 ,  104.53 ,  104.55 ,      32552 ,    774
05/12/19 ,  104.11 ,  105.12 ,  105.99 ,  104.11 ,  105.70 ,      56064 ,   1409
06/12/19 ,  104.11 ,  104.46 ,  105.67 ,  103.81 ,  104.67 ,      37431 ,    926
09/12/19 ,  104.59 ,  104.39 ,  104.69 ,  104.03 ,  104.19 ,      34954 ,    974
10/12/19 ,  104.51 ,  104.60 ,  104.78 ,  104.27 ,  104.27 ,      45049 ,   5105
11/12/19 ,  104.78 ,  104.72 ,  104.78 ,  104.55 ,  104.72 ,      41458 ,   4437
12/12/19 ,  104.78 ,  104.76 ,  104.78 ,  104.67 ,  104.77 ,      56247 ,   5528
13/12/19 ,  106.08 ,  105.35 ,  106.10 ,  104.73 ,  104.78 ,      43243 ,   1064
16/12/19 ,  105.94 ,  105.98 ,  106.28 ,  105.49 ,  105.66 ,      50384 ,   5815
17/12/19 ,  106.64 ,  106.55 ,  107.44 ,  106.11 ,  106.11 ,      42943 ,   1117
18/12/19 ,  106.42 ,  106.50 ,  106.92 ,  106.09 ,  106.63 ,      42312 ,   1359
19/12/19 ,  107.53 ,  106.67 ,  107.53 ,  106.40 ,  106.40 ,      33617 ,   1647
20/12/19 ,  107.59 ,  107.67 ,  108.11 ,  107.53 ,  107.56 ,      40612 ,   2980
23/12/19 ,  108.75 ,  108.58 ,  109.41 ,  107.65 ,  107.65 ,      40184 ,   1926
26/12/19 ,  110.09 ,  109.35 ,  110.09 ,  108.78 ,  109.07 ,      41634 ,   4667
27/12/19 ,  112.84 ,  111.48 ,  112.89 ,  110.21 ,  110.79 ,      36352 ,   1761
30/12/19 ,  113.82 ,  113.48 ,  114.06 ,  112.20 ,  112.84 ,      31013 ,   1071
02/01/20 ,  113.64 ,  112.77 ,  113.79 ,  111.20 ,  113.60 ,      49733 ,   1516
03/01/20 ,  113.45 ,  113.31 ,  113.62 ,  112.61 ,  112.91 ,      33825 ,   1381
06/01/20 ,  112.76 ,  112.99 ,  113.45 ,  112.66 ,  113.44 ,      41567 ,   1232
07/01/20 ,  113.38 ,  112.78 ,  113.41 ,  112.12 ,  112.85 ,      38282 ,   2749
08/01/20 ,  112.12 ,  111.67 ,  113.38 ,  110.80 ,  113.38 ,      49112 ,   1666
09/01/20 ,  112.65 ,  112.45 ,  112.76 ,  111.78 ,  112.63 ,      23362 ,    672
10/01/20 ,  112.47 ,  112.73 ,  113.13 ,  112.31 ,  112.76 ,      26087 ,   1031
13/01/20 ,  111.48 ,  112.09 ,  112.76 ,  111.48 ,  112.52 ,      48466 ,   1271
14/01/20 ,  111.76 ,  111.44 ,  112.11 ,  110.94 ,  111.76 ,      39053 ,   2853
15/01/20 ,  111.86 ,  111.82 ,  112.41 ,  111.08 ,  111.53 ,      36006 ,   1193
16/01/20 ,  111.35 ,  111.90 ,  112.12 ,  111.35 ,  111.76 ,      43516 ,   1673
17/01/20 ,  112.09 ,  112.03 ,  112.12 ,  111.48 ,  111.48 ,      16358 ,    556
20/01/20 ,  112.01 ,  112.03 ,  112.12 ,  111.76 ,  112.10 ,      20399 ,    691
21/01/20 ,  111.29 ,  111.36 ,  111.76 ,  110.94 ,  111.76 ,      31123 ,    937
22/01/20 ,  110.86 ,  110.96 ,  111.48 ,  110.81 ,  111.29 ,      79487 ,   4059
23/01/20 ,  111.48 ,  111.35 ,  112.00 ,  110.86 ,  110.86 ,      45668 ,    859
24/01/20 ,  111.48 ,  111.64 ,  111.97 ,  111.48 ,  111.97 ,      29786 ,    767
27/01/20 ,  108.30 ,  109.13 ,  111.47 ,  104.95 ,  111.31 ,      79853 ,   1599
28/01/20 ,  110.66 ,  109.06 ,  110.70 ,  108.30 ,  109.71 ,      31612 ,   1380
29/01/20 ,  108.84 ,  109.78 ,  110.77 ,  108.30 ,  110.24 ,      37036 ,   1089
30/01/20 ,  110.86 ,  109.32 ,  110.86 ,  108.30 ,  109.26 ,      30060 ,    845
31/01/20 ,  109.49 ,  109.47 ,  110.79 ,  109.15 ,  109.16 ,      17773 ,   1139
03/02/20 ,  108.31 ,  108.70 ,  110.20 ,  108.30 ,  110.10 ,      52868 ,   1380
04/02/20 ,  108.65 ,  108.59 ,  108.82 ,  108.30 ,  108.80 ,      24404 ,    660
05/02/20 ,  108.12 ,  108.20 ,  108.82 ,  107.61 ,  108.67 ,      30165 ,    794
06/02/20 ,  108.12 ,  107.72 ,  108.12 ,  107.56 ,  107.62 ,      41113 ,   1667
07/02/20 ,  107.60 ,  107.78 ,  108.43 ,  107.55 ,  108.18 ,      25522 ,    786
10/02/20 ,  106.83 ,  107.07 ,  107.59 ,  106.80 ,  107.49 ,      42267 ,    928
11/02/20 ,  107.59 ,  107.04 ,  107.61 ,  106.53 ,  106.80 ,      43559 ,    954
12/02/20 ,  107.53 ,  107.52 ,  107.79 ,  106.83 ,  107.57 ,      33741 ,    602
13/02/20 ,  107.49 ,  107.48 ,  107.68 ,  106.80 ,  107.49 ,      30916 ,    834
14/02/20 ,  107.74 ,  107.74 ,  108.21 ,  107.44 ,  107.49 ,      41280 ,   1154
17/02/20 ,  108.02 ,  107.85 ,  108.53 ,  107.41 ,  107.66 ,      34613 ,    972
18/02/20 ,  108.20 ,  108.45 ,  108.82 ,  107.93 ,  108.02 ,      19441 ,    716
19/02/20 ,  108.37 ,  108.36 ,  108.79 ,  108.21 ,  108.21 ,      36555 ,   4042
20/02/20 ,  108.26 ,  108.46 ,  108.81 ,  108.26 ,  108.76 ,      19541 ,   1008
21/02/20 ,  108.81 ,  108.56 ,  108.82 ,  108.19 ,  108.19 ,      19728 ,   1151
26/02/20 ,  107.49 ,  107.17 ,  107.79 ,  102.77 ,  107.44 ,     224863 ,    863
27/02/20 ,  107.59 ,  107.51 ,  108.09 ,  106.98 ,  107.64 ,      35281 ,   1993
28/02/20 ,  108.48 ,  108.60 ,  110.86 ,  106.80 ,  107.49 ,      48891 ,   1052
02/03/20 ,  108.90 ,  108.00 ,  109.17 ,  104.24 ,  108.93 ,      49945 ,   1041
03/03/20 ,  109.63 ,  109.17 ,  109.81 ,  107.26 ,  108.82 ,      28296 ,    722
04/03/20 ,  109.88 ,  109.42 ,  109.88 ,  109.08 ,  109.14 ,      24891 ,   1555
05/03/20 ,  109.50 ,  109.84 ,  110.19 ,  109.34 ,  109.83 ,      24707 ,    616
06/03/20 ,  109.64 ,  108.87 ,  109.91 ,  107.64 ,  109.19 ,      62224 ,   1750
09/03/20 ,  104.96 ,  105.09 ,  108.48 ,  104.19 ,  108.48 ,      67047 ,   1462
10/03/20 ,  105.96 ,  105.73 ,  106.11 ,  105.35 ,  105.50 ,      36581 ,    921
11/03/20 ,  103.03 ,  104.55 ,  106.13 ,  102.77 ,  106.11 ,      53453 ,    895
12/03/20 ,   96.01 ,   95.40 ,  101.44 ,   93.30 ,  101.44 ,     133375 ,   1844
13/03/20 ,  100.00 ,   98.66 ,  101.43 ,   97.69 ,   98.06 ,      57792 ,   1126
16/03/20 ,   96.01 ,   96.04 ,   99.41 ,   94.67 ,   99.41 ,      85438 ,   1286
17/03/20 ,   95.73 ,   95.97 ,   97.29 ,   95.51 ,   96.67 ,      43410 ,    946
18/03/20 ,   85.87 ,   90.25 ,   95.36 ,   84.72 ,   95.35 ,      81363 ,   3655
19/03/20 ,   87.29 ,   81.17 ,   89.93 ,   77.76 ,   85.46 ,      44749 ,   1627
20/03/20 ,   87.90 ,   89.86 ,   94.67 ,   85.87 ,   87.90 ,      48731 ,   2037
23/03/20 ,   83.84 ,   83.75 ,   87.74 ,   82.19 ,   87.74 ,      35167 ,   7007
24/03/20 ,   85.76 ,   85.64 ,   86.56 ,   84.85 ,   84.85 ,      29066 ,   2206
25/03/20 ,   89.69 ,   88.02 ,   90.62 ,   85.98 ,   86.40 ,      27634 ,    761
26/03/20 ,   90.93 ,   92.45 ,   94.67 ,   89.24 ,   89.48 ,      29292 ,    765
27/03/20 ,   90.62 ,   90.68 ,   94.64 ,   89.29 ,   90.92 ,      18529 ,    767
30/03/20 ,   93.43 ,   92.39 ,   93.99 ,   89.93 ,   90.62 ,      14662 ,    485
31/03/20 ,   93.81 ,   94.13 ,   94.67 ,   93.66 ,   93.81 ,      18073 ,    542
01/04/20 ,   90.64 ,   90.98 ,   92.84 ,   88.59 ,   92.67 ,      25359 ,    886
02/04/20 ,   91.59 ,   92.11 ,   92.56 ,   91.37 ,   92.56 ,       8335 ,    427
03/04/20 ,   89.93 ,   90.80 ,   92.57 ,   88.62 ,   92.00 ,      29913 ,   1514
06/04/20 ,   91.91 ,   91.94 ,   92.53 ,   90.65 ,   91.65 ,      27972 ,   1268
07/04/20 ,   92.01 ,   93.65 ,   94.99 ,   92.00 ,   92.62 ,      23720 ,   1969
08/04/20 ,   93.05 ,   93.17 ,   94.65 ,   92.19 ,   92.19 ,      13389 ,    488
09/04/20 ,   94.72 ,   94.18 ,   94.72 ,   93.39 ,   93.72 ,      19315 ,    538
13/04/20 ,   94.73 ,   94.59 ,   95.19 ,   93.72 ,   94.37 ,      20621 ,    728
14/04/20 ,   95.75 ,   95.63 ,   96.09 ,   95.11 ,   95.34 ,      26072 ,    687
15/04/20 ,   95.62 ,   94.77 ,   95.72 ,   93.49 ,   95.38 ,      27724 ,   1161
16/04/20 ,   96.64 ,   96.04 ,   96.64 ,   95.34 ,   95.43 ,      25164 ,    713
17/04/20 ,   98.00 ,   98.04 ,   98.70 ,   96.41 ,   96.62 ,      17903 ,    601
20/04/20 ,   97.78 ,   97.38 ,   98.34 ,   96.47 ,   97.78 ,      25994 ,    852
22/04/20 ,   98.13 ,   98.07 ,   98.13 ,   97.57 ,   97.91 ,      17770 ,    537
23/04/20 ,   98.79 ,   99.02 ,  100.53 ,   98.13 ,   98.13 ,      30103 ,   1150
24/04/20 ,   97.43 ,   97.55 ,   98.71 ,   96.56 ,   98.43 ,      36600 ,   2253
27/04/20 ,   98.13 ,   97.91 ,   98.13 ,   96.76 ,   96.76 ,      18128 ,    739
28/04/20 ,  101.20 ,   99.63 ,  101.54 ,   97.82 ,   98.13 ,      19944 ,    562
29/04/20 ,  104.25 ,  103.24 ,  105.31 ,  101.33 ,  101.53 ,      33997 ,   2422
30/04/20 ,  103.68 ,  103.97 ,  104.91 ,  102.89 ,  104.25 ,      24525 ,   1189
04/05/20 ,  102.56 ,  102.18 ,  103.95 ,  100.58 ,  103.95 ,      22352 ,   1378
05/05/20 ,  103.27 ,  103.50 ,  104.66 ,  100.27 ,  102.93 ,      25078 ,    710
06/05/20 ,  102.93 ,  102.91 ,  104.30 ,  102.12 ,  103.28 ,      21200 ,    728
07/05/20 ,  102.93 ,  103.28 ,  103.76 ,  102.34 ,  102.94 ,      22518 ,   1080
08/05/20 ,  102.87 ,  102.94 ,  103.61 ,  102.60 ,  102.94 ,      17333 ,    538
11/05/20 ,  102.70 ,  102.80 ,  103.56 ,  102.63 ,  102.93 ,      20837 ,    596
12/05/20 ,  102.71 ,  102.85 ,  102.95 ,  102.70 ,  102.93 ,      14565 ,    502
13/05/20 ,  102.63 ,  102.57 ,  102.94 ,  100.54 ,  102.72 ,      19120 ,    637
14/05/20 ,  102.66 ,  102.04 ,  102.66 ,  101.61 ,  102.24 ,      15743 ,    526
15/05/20 ,  102.79 ,  102.73 ,  102.93 ,  102.24 ,  102.77 ,      17018 ,   1538
18/05/20 ,  102.79 ,  102.72 ,  103.30 ,  101.57 ,  102.79 ,      27532 ,   2051
19/05/20 ,  102.87 ,  102.74 ,  103.03 ,  102.01 ,  102.01 ,      28329 ,   1724
20/05/20 ,  102.87 ,  102.88 ,  103.62 ,  102.35 ,  102.79 ,      19956 ,   1524
21/05/20 ,  102.87 ,  102.94 ,  103.63 ,  102.70 ,  103.20 ,      26179 ,   1581
22/05/20 ,  104.73 ,  104.45 ,  104.97 ,  103.07 ,  103.46 ,      26538 ,   2038
25/05/20 ,  104.97 ,  104.98 ,  105.35 ,  104.59 ,  104.67 ,      24613 ,   2141
26/05/20 ,  105.82 ,  105.46 ,  106.29 ,  104.66 ,  105.47 ,      23497 ,   1967
27/05/20 ,  105.86 ,  106.24 ,  106.68 ,  105.35 ,  105.82 ,      31351 ,   1319
28/05/20 ,  106.83 ,  106.28 ,  106.89 ,  105.70 ,  105.86 ,      15358 ,   1229
29/05/20 ,  108.17 ,  107.53 ,  108.43 ,  106.37 ,  106.70 ,      30107 ,   2283
01/06/20 ,  109.14 ,  108.54 ,  109.87 ,  107.29 ,  107.83 ,      19271 ,   1031
02/06/20 ,  110.16 ,  110.03 ,  110.53 ,  109.14 ,  109.16 ,      29076 ,   1701
03/06/20 ,  110.01 ,  110.21 ,  110.53 ,  109.91 ,  110.23 ,      24707 ,   1052
04/06/20 ,  110.04 ,  110.08 ,  110.53 ,  109.15 ,  110.02 ,      28024 ,    999
05/06/20 ,  110.06 ,  109.81 ,  110.06 ,  109.52 ,  109.87 ,      28306 ,   2022
08/06/20 ,  110.45 ,  110.05 ,  110.53 ,  109.79 ,  109.87 ,      30167 ,   1801
09/06/20 ,  109.92 ,  110.36 ,  111.89 ,  109.91 ,  110.45 ,      29130 ,   2662
10/06/20 ,  109.87 ,  109.99 ,  111.00 ,  107.74 ,  110.53 ,      38002 ,   1263
12/06/20 ,  108.62 ,  108.56 ,  109.83 ,  107.83 ,  109.79 ,      34227 ,   1134
15/06/20 ,  109.85 ,  108.11 ,  110.21 ,  106.92 ,  108.62 ,      40036 ,   1758
16/06/20 ,  109.87 ,  109.94 ,  110.44 ,  108.64 ,  109.85 ,      34591 ,   1057
17/06/20 ,  110.45 ,  110.26 ,  110.53 ,  109.91 ,  109.91 ,      27461 ,   1793
18/06/20 ,  110.49 ,  110.59 ,  111.20 ,  110.23 ,  110.45 ,      23928 ,   1299
19/06/20 ,  110.86 ,  110.76 ,  111.05 ,  110.53 ,  110.53 ,      20752 ,    891
22/06/20 ,  112.58 ,  111.91 ,  112.58 ,  110.86 ,  111.05 ,      25149 ,   1088
23/06/20 ,  112.58 ,  112.42 ,  113.29 ,  111.22 ,  112.59 ,      25587 ,   2480
24/06/20 ,  112.02 ,  112.37 ,  112.96 ,  111.30 ,  112.57 ,      32008 ,   1367
25/06/20 ,  112.59 ,  112.47 ,  112.92 ,  112.03 ,  112.03 ,      15792 ,    811
26/06/20 ,  112.85 ,  112.74 ,  112.96 ,  112.54 ,  112.76 ,      20973 ,    885
29/06/20 ,  112.87 ,  112.85 ,  112.96 ,  112.67 ,  112.85 ,      16450 ,    765
30/06/20 ,  113.29 ,  113.14 ,  113.29 ,  112.87 ,  112.87 ,      40717 ,   1417
01/07/20 ,  111.70 ,  113.13 ,  113.93 ,  111.26 ,  113.29 ,      28296 ,   1298
02/07/20 ,  110.56 ,  111.42 ,  112.95 ,  110.55 ,  112.31 ,      34817 ,   1646
03/07/20 ,  111.25 ,  111.21 ,  112.63 ,  110.86 ,  111.24 ,      22740 ,    912
06/07/20 ,  111.34 ,  111.51 ,  112.63 ,  111.20 ,  111.32 ,      40493 ,   1564
07/07/20 ,  111.25 ,  111.32 ,  111.63 ,  111.18 ,  111.63 ,      36294 ,   2162
08/07/20 ,  103.44 ,  107.18 ,  110.59 ,  100.14 ,  110.56 ,     206639 ,   3837
09/07/20 ,   98.47 ,   98.03 ,  103.44 ,   95.67 ,  103.44 ,     416394 ,   8022
10/07/20 ,   98.06 ,   97.17 ,   98.06 ,   96.32 ,   98.06 ,     149527 ,   4260
13/07/20 ,   99.26 ,   99.89 ,  102.94 ,   98.46 ,   98.46 ,      93130 ,   2750
14/07/20 ,   98.76 ,   99.62 ,  100.80 ,   98.71 ,   99.27 ,      38593 ,   1912
15/07/20 ,   98.72 ,   98.86 ,   99.50 ,   98.40 ,   98.71 ,      60489 ,   1699
16/07/20 ,   97.22 ,   98.20 ,   99.05 ,   97.22 ,   98.71 ,      79396 ,   2061
17/07/20 ,   96.81 ,   96.86 ,   98.05 ,   96.50 ,   97.51 ,     161114 ,   3843
20/07/20 ,   96.62 ,   96.70 ,   97.75 ,   96.33 ,   96.86 ,      67538 ,   4852
21/07/20 ,   96.33 ,   96.59 ,   97.43 ,   96.33 ,   96.86 ,     113613 ,   1822
22/07/20 ,   96.00 ,   96.26 ,   96.78 ,   95.72 ,   96.45 ,      47887 ,   1847
23/07/20 ,   95.43 ,   95.51 ,   96.29 ,   95.26 ,   96.02 ,      48255 ,   1489
24/07/20 ,   94.64 ,   94.83 ,   95.42 ,   94.59 ,   95.42 ,      45628 ,   1929
27/07/20 ,   93.67 ,   93.99 ,   95.06 ,   93.15 ,   94.77 ,     108880 ,   2021
28/07/20 ,   90.74 ,   90.82 ,   93.81 ,   88.99 ,   93.81 ,     204705 ,   5521
29/07/20 ,   91.44 ,   88.67 ,   91.77 ,   86.99 ,   90.40 ,     208844 ,   8317
30/07/20 ,   95.87 ,   93.43 ,   95.95 ,   89.00 ,   91.37 ,      92132 ,   2549
31/07/20 ,   96.45 ,   97.02 ,   97.67 ,   95.65 ,   96.02 ,      61041 ,   1903
03/08/20 ,   95.26 ,   94.38 ,   95.62 ,   92.53 ,   95.53 ,      59958 ,   2192
04/08/20 ,   96.10 ,   96.00 ,   96.62 ,   94.89 ,   95.26 ,      33843 ,   1490
05/08/20 ,   94.58 ,   95.56 ,   96.69 ,   94.58 ,   96.10 ,      22176 ,   1181
06/08/20 ,   94.12 ,   95.01 ,   95.73 ,   94.12 ,   95.32 ,      19678 ,   1249
07/08/20 ,   93.85 ,   94.19 ,   94.57 ,   93.29 ,   94.12 ,      29700 ,   1268
10/08/20 ,   95.26 ,   94.35 ,   95.26 ,   91.71 ,   93.86 ,     193034 ,   2653
11/08/20 ,   94.57 ,   94.87 ,   95.28 ,   94.20 ,   95.08 ,      58173 ,   1645
12/08/20 ,   93.51 ,   93.90 ,   94.91 ,   93.20 ,   94.58 ,      63978 ,   2227
13/08/20 ,   93.85 ,   93.65 ,   94.50 ,   93.13 ,   93.51 ,      44711 ,   1320
14/08/20 ,   95.95 ,   95.23 ,   96.02 ,   94.09 ,   94.33 ,     104899 ,   1913
17/08/20 ,   95.26 ,   96.21 ,   97.35 ,   95.26 ,   96.03 ,      66868 ,   1836
18/08/20 ,   96.32 ,   96.23 ,   96.62 ,   95.62 ,   95.62 ,      28257 ,   1213
19/08/20 ,   96.34 ,   96.26 ,   96.43 ,   95.66 ,   96.32 ,      26429 ,   1005
20/08/20 ,   96.62 ,   96.62 ,   97.35 ,   96.07 ,   96.37 ,      38742 ,   1037
21/08/20 ,   96.33 ,   96.15 ,   97.06 ,   95.60 ,   96.95 ,      65475 ,   1628
24/08/20 ,   96.79 ,   96.82 ,   97.35 ,   96.52 ,   96.74 ,      22458 ,   1185
25/08/20 ,   96.98 ,   96.85 ,   97.07 ,   96.70 ,   96.79 ,      29792 ,   3387
26/08/20 ,   97.02 ,   97.19 ,   97.35 ,   96.67 ,   96.98 ,      26684 ,   1934
27/08/20 ,   97.02 ,   97.26 ,   97.61 ,   97.01 ,   97.02 ,      17852 ,    889
28/08/20 ,   97.08 ,   97.16 ,   97.58 ,   96.62 ,   97.35 ,      30965 ,   1729
31/08/20 ,   97.52 ,   97.37 ,   97.52 ,   97.12 ,   97.35 ,      53637 ,   1032
01/09/20 ,   96.08 ,   95.83 ,   96.08 ,   95.65 ,   95.65 ,     119674 ,   4058
02/09/20 ,   96.12 ,   96.06 ,   96.59 ,   95.79 ,   96.08 ,      46637 ,   2673
03/09/20 ,   96.20 ,   96.20 ,   96.58 ,   95.99 ,   96.14 ,      27751 ,   1221
04/09/20 ,   96.68 ,   96.57 ,   96.68 ,   96.23 ,   96.23 ,      28150 ,   1047
08/09/20 ,   96.35 ,   96.56 ,   96.68 ,   96.35 ,   96.68 ,      27429 ,   1175
09/09/20 ,   96.69 ,   96.63 ,   96.97 ,   96.09 ,   96.35 ,      26063 ,   1722
10/09/20 ,   96.68 ,   96.75 ,   98.13 ,   95.99 ,   96.68 ,      56717 ,   2665
11/09/20 ,   97.11 ,   97.09 ,   97.99 ,   96.69 ,   96.78 ,      29529 ,   2499
14/09/20 ,   97.99 ,   97.50 ,   98.11 ,   96.86 ,   97.11 ,      40025 ,   3364
15/09/20 ,   98.47 ,   98.05 ,   98.47 ,   96.93 ,   97.94 ,      47006 ,   3747
16/09/20 ,   98.41 ,   98.16 ,   98.41 ,   97.76 ,   98.29 ,      25755 ,   2163
17/09/20 ,   98.43 ,   98.47 ,   98.66 ,   98.09 ,   98.38 ,      25879 ,   1394
18/09/20 ,   98.33 ,   98.23 ,   98.57 ,   98.08 ,   98.43 ,      15603 ,   1400
21/09/20 ,   97.40 ,   97.42 ,   98.33 ,   97.08 ,   98.32 ,      37543 ,   2508
22/09/20 ,   97.76 ,   97.57 ,   97.90 ,   97.22 ,   97.40 ,      18070 ,    746
23/09/20 ,   97.40 ,   97.35 ,   97.74 ,   96.68 ,   97.67 ,      30826 ,   1264
24/09/20 ,   97.89 ,   97.47 ,   97.90 ,   97.19 ,   97.40 ,      17333 ,    535
25/09/20 ,   97.85 ,   97.89 ,   98.08 ,   97.56 ,   97.72 ,      20295 ,    641
28/09/20 ,   97.35 ,   97.58 ,   98.04 ,   96.35 ,   97.91 ,      27925 ,   1084
29/09/20 ,   97.61 ,   97.43 ,   97.75 ,   97.24 ,   97.35 ,      22487 ,   1403
30/09/20 ,   97.76 ,   97.91 ,   98.66 ,   97.33 ,   97.61 ,      41169 ,   1380
01/10/20 ,   98.04 ,   98.20 ,   98.78 ,   97.99 ,   97.99 ,      22678 ,    955
02/10/20 ,   98.16 ,   98.47 ,   98.89 ,   98.16 ,   98.20 ,      18120 ,    831
05/10/20 ,   98.40 ,   98.54 ,   98.69 ,   98.34 ,   98.69 ,      14281 ,    742
06/10/20 ,   98.47 ,   98.39 ,   98.79 ,   98.20 ,   98.46 ,      30055 ,   1059
07/10/20 ,   98.32 ,   98.44 ,   98.73 ,   98.22 ,   98.47 ,      16974 ,   1295
08/10/20 ,   98.66 ,   98.55 ,   98.81 ,   98.32 ,   98.40 ,      21726 ,    755
09/10/20 ,   98.50 ,   98.44 ,   98.66 ,   98.28 ,   98.66 ,      12711 ,    824
13/10/20 ,   98.55 ,   98.49 ,   98.76 ,   98.28 ,   98.50 ,      20388 ,    777
14/10/20 ,   98.53 ,   98.40 ,   98.63 ,   98.25 ,   98.51 ,      38753 ,   3552
15/10/20 ,   98.73 ,   98.45 ,   98.73 ,   98.06 ,   98.53 ,      32155 ,   1281
16/10/20 ,   99.17 ,   98.74 ,   99.17 ,   98.23 ,   98.53 ,      29139 ,    964
19/10/20 ,   99.57 ,   99.30 ,   99.59 ,   98.93 ,   99.14 ,      30796 ,   1369
20/10/20 ,   99.50 ,   99.55 ,   99.59 ,   99.41 ,   99.46 ,      29730 ,    765
21/10/20 ,   99.50 ,   99.34 ,   99.74 ,   98.88 ,   99.52 ,      34306 ,   1210
22/10/20 ,   99.59 ,   99.53 ,   99.59 ,   99.29 ,   99.58 ,      37633 ,   1508
23/10/20 ,   99.44 ,   99.50 ,   99.59 ,   99.38 ,   99.58 ,      17210 ,    988
26/10/20 ,   99.47 ,   99.52 ,   99.59 ,   99.43 ,   99.43 ,      14453 ,    943
27/10/20 ,   99.48 ,   99.50 ,   99.59 ,   99.33 ,   99.40 ,      28556 ,   1009
28/10/20 ,   98.20 ,   98.79 ,   99.48 ,   98.20 ,   99.48 ,      24123 ,   1359
29/10/20 ,   98.66 ,   98.38 ,   99.16 ,   98.05 ,   98.47 ,      27368 ,   1142
30/10/20 ,   98.65 ,   98.75 ,   99.25 ,   98.42 ,   98.81 ,      24339 ,   1716
03/11/20 ,   97.89 ,   97.62 ,   98.66 ,   96.82 ,   98.66 ,      29666 ,   1117
04/11/20 ,   98.19 ,   97.84 ,   98.23 ,   97.18 ,   98.19 ,      23443 ,    815
05/11/20 ,   98.13 ,   98.14 ,   98.23 ,   97.99 ,   98.18 ,      17601 ,    605
06/11/20 ,   98.97 ,   98.37 ,   98.97 ,   98.13 ,   98.13 ,      21927 ,    652
09/11/20 ,   98.69 ,   98.93 ,   99.35 ,   98.60 ,   98.99 ,      21635 ,    791
10/11/20 ,   98.90 ,   98.80 ,   98.97 ,   98.63 ,   98.69 ,      27995 ,    769
11/11/20 ,   98.43 ,   98.55 ,   98.97 ,   98.23 ,   98.97 ,      31067 ,    721
12/11/20 ,   98.04 ,   98.30 ,   98.61 ,   98.04 ,   98.40 ,      24006 ,    754
13/11/20 ,   98.23 ,   98.16 ,   98.23 ,   98.05 ,   98.05 ,      15520 ,    591
16/11/20 ,   98.23 ,   98.22 ,   98.58 ,   98.04 ,   98.23 ,      27366 ,   1160
17/11/20 ,   98.40 ,   98.40 ,   98.52 ,   98.27 ,   98.51 ,      24381 ,   1044
18/11/20 ,   98.21 ,   98.23 ,   98.40 ,   98.17 ,   98.39 ,      23920 ,    757
19/11/20 ,   98.21 ,   98.21 ,   98.43 ,   98.04 ,   98.23 ,      22539 ,    630
20/11/20 ,   98.23 ,   98.16 ,   98.23 ,   98.04 ,   98.15 ,      20218 ,    887
23/11/20 ,   98.11 ,   98.13 ,   98.23 ,   98.06 ,   98.21 ,      20557 ,    664
24/11/20 ,   98.12 ,   98.19 ,   98.27 ,   97.96 ,   98.11 ,      23410 ,   1092
25/11/20 ,   98.14 ,   98.16 ,   98.23 ,   97.99 ,   98.12 ,      20998 ,    907
26/11/20 ,   98.10 ,   98.05 ,   98.21 ,   97.89 ,   98.15 ,      27287 ,    910
27/11/20 ,   98.23 ,   98.20 ,   98.23 ,   98.10 ,   98.10 ,      27020 ,   1157
30/11/20 ,   97.89 ,   98.19 ,   98.48 ,   97.34 ,   98.23 ,      45680 ,   3623
01/12/20 ,   97.70 ,   97.87 ,   98.18 ,   97.58 ,   98.18 ,      24617 ,   1976
02/12/20 ,   96.96 ,   96.85 ,   97.97 ,   94.91 ,   97.83 ,      41771 ,   3452
03/12/20 ,   95.70 ,   95.63 ,   96.86 ,   93.31 ,   96.86 ,      74122 ,   2545
04/12/20 ,   94.49 ,   94.64 ,   95.63 ,   94.04 ,   95.63 ,      61816 ,   2011
07/12/20 ,   91.49 ,   92.17 ,   94.28 ,   90.74 ,   94.08 ,     129268 ,   3477
08/12/20 ,   88.04 ,   88.31 ,   91.46 ,   86.74 ,   91.46 ,     174134 ,   4557
09/12/20 ,   85.43 ,   86.11 ,   87.99 ,   85.19 ,   87.81 ,     127692 ,   3756
10/12/20 ,   89.56 ,   85.76 ,   90.59 ,   83.50 ,   85.14 ,     127722 ,   3178
11/12/20 ,   88.90 ,   89.05 ,   91.00 ,   87.51 ,   89.65 ,      62935 ,   1878
14/12/20 ,   87.55 ,   87.87 ,   89.19 ,   87.48 ,   89.19 ,      35314 ,   2789
15/12/20 ,   85.87 ,   86.48 ,   87.55 ,   85.76 ,   87.55 ,      75028 ,   3034
16/12/20 ,   84.93 ,   84.70 ,   85.83 ,   84.22 ,   85.83 ,      85539 ,   5422
17/12/20 ,   84.49 ,   84.55 ,   84.78 ,   84.38 ,   84.78 ,      78814 ,   2216
18/12/20 ,   84.57 ,   84.50 ,   84.73 ,   84.41 ,   84.57 ,      35946 ,   1697
21/12/20 ,   85.01 ,   84.85 ,   86.03 ,   84.30 ,   84.72 ,      48360 ,   1269
22/12/20 ,   86.47 ,   86.70 ,   87.48 ,   85.02 ,   85.02 ,      65304 ,   2523
23/12/20 ,   86.80 ,   87.13 ,   88.10 ,   86.58 ,   86.74 ,      50804 ,   2817
28/12/20 ,   87.77 ,   87.56 ,   87.81 ,   87.17 ,   87.17 ,      25242 ,   1270
29/12/20 ,   89.58 ,   88.76 ,   89.60 ,   87.56 ,   87.81 ,      44030 ,   1808
30/12/20 ,   89.60 ,   89.66 ,   89.87 ,   89.43 ,   89.65 ,      37240 ,   2204
04/01/21 ,   88.25 ,   88.46 ,   89.32 ,   87.90 ,   89.32 ,      28329 ,   1802
05/01/21 ,   87.67 ,   87.67 ,   88.45 ,   86.46 ,   88.25 ,      35337 ,   2421
06/01/21 ,   86.91 ,   86.87 ,   87.77 ,   86.41 ,   87.72 ,      39624 ,   1153
07/01/21 ,   87.49 ,   87.53 ,   87.84 ,   87.01 ,   87.51 ,      32250 ,   1485
08/01/21 ,   86.84 ,   87.20 ,   87.98 ,   86.79 ,   87.49 ,      21296 ,   1117
11/01/21 ,   84.23 ,   84.93 ,   86.41 ,   84.04 ,   86.41 ,      99915 ,   3160
12/01/21 ,   82.39 ,   82.34 ,   84.57 ,   81.67 ,   84.23 ,     172118 ,   4012
13/01/21 ,   81.52 ,   81.61 ,   82.25 ,   81.13 ,   82.19 ,     115541 ,   4516
14/01/21 ,   82.15 ,   82.15 ,   83.05 ,   81.52 ,   81.53 ,      64843 ,   1644
15/01/21 ,   83.12 ,   82.07 ,   83.12 ,   81.75 ,   82.18 ,      53327 ,   1757
18/01/21 ,   82.47 ,   82.51 ,   83.84 ,   81.99 ,   83.10 ,      82553 ,   1702
19/01/21 ,   82.77 ,   82.26 ,   82.77 ,   82.06 ,   82.54 ,      45850 ,   1379
20/01/21 ,   82.50 ,   82.38 ,   82.68 ,   82.19 ,   82.39 ,      50983 ,    998
21/01/21 ,   83.32 ,   82.78 ,   83.32 ,   82.39 ,   82.58 ,      33312 ,    853
22/01/21 ,   83.63 ,   83.43 ,   83.72 ,   83.02 ,   83.30 ,      20714 ,    741
26/01/21 ,   83.37 ,   83.52 ,   83.85 ,   83.29 ,   83.58 ,      38986 ,    875
27/01/21 ,   83.61 ,   83.32 ,   83.83 ,   83.13 ,   83.35 ,      34257 ,    711
28/01/21 ,   84.11 ,   84.19 ,   84.97 ,   83.43 ,   83.60 ,      48286 ,   1596
29/01/21 ,   83.86 ,   83.33 ,   84.49 ,   83.13 ,   84.11 ,      75996 ,   1575
01/02/21 ,   83.09 ,   83.04 ,   83.70 ,   82.46 ,   83.16 ,      50125 ,   1425
02/02/21 ,   83.09 ,   82.96 ,   83.26 ,   82.65 ,   82.84 ,      36108 ,   1113
03/02/21 ,   83.09 ,   82.98 ,   83.19 ,   82.75 ,   83.09 ,      37429 ,    950
04/02/21 ,   83.00 ,   82.85 ,   83.05 ,   82.73 ,   83.05 ,      26047 ,    778
05/02/21 ,   83.05 ,   82.94 ,   83.05 ,   82.83 ,   83.01 ,      23024 ,    713
08/02/21 ,   82.83 ,   82.68 ,   83.05 ,   82.43 ,   83.05 ,      54391 ,   1374
09/02/21 ,   82.83 ,   82.49 ,   82.83 ,   82.30 ,   82.83 ,      46629 ,   1043
10/02/21 ,   82.83 ,   82.70 ,   83.19 ,   82.13 ,   82.82 ,      58178 ,   3270
11/02/21 ,   83.56 ,   83.04 ,   83.56 ,   82.65 ,   82.82 ,      38069 ,   2961
12/02/21 ,   83.57 ,   83.31 ,   83.57 ,   83.05 ,   83.27 ,      37977 ,   3230
17/02/21 ,   83.27 ,   83.27 ,   83.57 ,   83.05 ,   83.57 ,      18853 ,   1043
18/02/21 ,   83.27 ,   83.52 ,   83.90 ,   83.19 ,   83.27 ,      39298 ,   4524
19/02/21 ,   83.33 ,   83.27 ,   83.63 ,   83.02 ,   83.27 ,      52420 ,   3836
22/02/21 ,   83.11 ,   82.99 ,   83.33 ,   82.83 ,   83.19 ,      53793 ,   3111
23/02/21 ,   83.09 ,   83.21 ,   83.57 ,   83.02 ,   83.11 ,      28425 ,   2029
24/02/21 ,   83.21 ,   83.19 ,   83.29 ,   83.06 ,   83.20 ,      51570 ,   1673
25/02/21 ,   83.24 ,   83.19 ,   83.48 ,   83.05 ,   83.21 ,      23905 ,   1988
26/02/21 ,   83.49 ,   83.30 ,   83.56 ,   83.08 ,   83.19 ,      33171 ,   1188
01/03/21 ,   83.62 ,   83.36 ,   83.84 ,   82.50 ,   83.26 ,      44932 ,   1393
02/03/21 ,   83.22 ,   82.96 ,   83.62 ,   82.59 ,   83.61 ,      46636 ,   1579
03/03/21 ,   83.43 ,   83.37 ,   83.47 ,   83.22 ,   83.22 ,      39613 ,    654
04/03/21 ,   83.74 ,   83.64 ,   83.90 ,   83.27 ,   83.32 ,      45342 ,    723
05/03/21 ,   83.77 ,   83.52 ,   83.90 ,   83.26 ,   83.49 ,      39546 ,    808
08/03/21 ,   83.82 ,   83.62 ,   84.00 ,   83.34 ,   83.48 ,      47273 ,   1263
09/03/21 ,   83.61 ,   83.24 ,   83.80 ,   82.90 ,   83.49 ,      55352 ,   1323
10/03/21 ,   83.82 ,   83.37 ,   83.82 ,   83.08 ,   83.26 ,      22542 ,    759
11/03/21 ,   83.71 ,   83.55 ,   83.80 ,   83.26 ,   83.80 ,      46539 ,   1093
12/03/21 ,   83.84 ,   83.64 ,   83.84 ,   83.32 ,   83.65 ,      38582 ,   1117
15/03/21 ,   83.82 ,   83.74 ,   83.82 ,   83.52 ,   83.61 ,      34235 ,    887
16/03/21 ,   84.00 ,   83.77 ,   84.00 ,   83.61 ,   83.80 ,      35550 ,    777
17/03/21 ,   84.39 ,   84.05 ,   84.39 ,   83.74 ,   83.74 ,      24002 ,    524
18/03/21 ,   84.39 ,   84.33 ,   84.42 ,   84.16 ,   84.39 ,      42675 ,    521
19/03/21 ,   84.56 ,   84.46 ,   84.58 ,   84.23 ,   84.23 ,      37999 ,    642
22/03/21 ,   84.73 ,   84.63 ,   84.73 ,   84.31 ,   84.56 ,     103679 ,    741
23/03/21 ,   84.76 ,   84.73 ,   84.76 ,   84.49 ,   84.72 ,     150970 ,    470
24/03/21 ,   84.73 ,   84.86 ,   85.12 ,   84.58 ,   84.73 ,      47162 ,   1238
25/03/21 ,   85.28 ,   85.12 ,   85.34 ,   84.73 ,   84.73 ,      47949 ,    562
26/03/21 ,   85.44 ,   85.23 ,   85.47 ,   85.18 ,   85.29 ,      38580 ,    717
29/03/21 ,   85.34 ,   85.30 ,   85.47 ,   85.22 ,   85.34 ,      18529 ,    419
30/03/21 ,   85.69 ,   85.56 ,   85.85 ,   85.35 ,   85.35 ,      24986 ,    801
31/03/21 ,   86.30 ,   86.20 ,   86.52 ,   85.71 ,   85.71 ,      28396 ,    930
01/04/21 ,   86.28 ,   86.01 ,   86.93 ,   85.53 ,   86.30 ,      30514 ,   1120
05/04/21 ,   87.12 ,   86.82 ,   87.24 ,   86.00 ,   86.28 ,      27826 ,    793
06/04/21 ,   87.17 ,   87.10 ,   87.23 ,   86.81 ,   87.11 ,      18252 ,    682
07/04/21 ,   87.15 ,   87.12 ,   87.22 ,   86.89 ,   86.89 ,      27833 ,    492
08/04/21 ,   87.04 ,   86.89 ,   87.23 ,   85.92 ,   87.23 ,      20326 ,    701
09/04/21 ,   87.03 ,   86.95 ,   87.05 ,   86.45 ,   86.68 ,      66012 ,    620
12/04/21 ,   86.65 ,   86.86 ,   87.20 ,   86.61 ,   87.03 ,      12106 ,    883
13/04/21 ,   86.53 ,   86.41 ,   86.65 ,   86.30 ,   86.65 ,      20959 ,    865
14/04/21 ,   86.18 ,   86.19 ,   86.52 ,   85.95 ,   86.30 ,      60365 ,    684
15/04/21 ,   86.08 ,   86.29 ,   86.45 ,   86.08 ,   86.18 ,      13824 ,   1260
16/04/21 ,   86.08 ,   86.21 ,   86.41 ,   86.08 ,   86.20 ,      22028 ,    799
19/04/21 ,   86.01 ,   86.30 ,   86.65 ,   85.97 ,   86.24 ,      41814 ,   1077
20/04/21 ,   86.25 ,   86.12 ,   86.44 ,   85.92 ,   86.01 ,      17180 ,    719
22/04/21 ,   86.21 ,   86.26 ,   86.58 ,   86.11 ,   86.28 ,      19083 ,    651
23/04/21 ,   86.31 ,   86.35 ,   86.56 ,   86.20 ,   86.30 ,       9780 ,    662
26/04/21 ,   86.49 ,   86.45 ,   86.58 ,   86.30 ,   86.31 ,      14556 ,   1325
27/04/21 ,   86.65 ,   86.59 ,   86.72 ,   86.49 ,   86.49 ,      17738 ,    947
28/04/21 ,   87.05 ,   86.77 ,   87.05 ,   86.65 ,   86.66 ,      21503 ,    891
29/04/21 ,   86.90 ,   87.17 ,   87.49 ,   86.89 ,   87.05 ,      21212 ,   1007
30/04/21 ,   87.25 ,   87.33 ,   87.49 ,   87.05 ,   87.05 ,      16587 ,    613
03/05/21 ,   87.06 ,   86.96 ,   87.60 ,   86.64 ,   87.11 ,      26161 ,    872
04/05/21 ,   86.43 ,   86.94 ,   87.47 ,   86.43 ,   87.11 ,      18467 ,   1291
05/05/21 ,   86.36 ,   86.18 ,   86.55 ,   85.99 ,   86.55 ,      33933 ,   1352
06/05/21 ,   86.12 ,   86.35 ,   86.57 ,   86.06 ,   86.52 ,      21659 ,   2134
07/05/21 ,   86.49 ,   86.45 ,   86.57 ,   86.19 ,   86.21 ,      17292 ,   1153
10/05/21 ,   86.09 ,   86.15 ,   86.54 ,   85.80 ,   86.54 ,      20820 ,    889
11/05/21 ,   86.07 ,   86.12 ,   86.35 ,   85.96 ,   86.24 ,      11844 ,    520
12/05/21 ,   85.99 ,   86.23 ,   86.44 ,   85.96 ,   85.96 ,      14419 ,    501
13/05/21 ,   86.26 ,   86.13 ,   86.39 ,   85.99 ,   86.06 ,      17281 ,   1046
14/05/21 ,   86.55 ,   86.44 ,   86.57 ,   86.33 ,   86.35 ,      56982 ,    822
17/05/21 ,   86.35 ,   86.45 ,   86.57 ,   86.35 ,   86.55 ,      22016 ,   1223
18/05/21 ,   86.40 ,   86.41 ,   86.57 ,   86.35 ,   86.42 ,      21918 ,    767
19/05/21 ,   86.59 ,   86.55 ,   87.06 ,   86.43 ,   86.54 ,      14512 ,    546
20/05/21 ,   86.63 ,   86.78 ,   87.04 ,   86.63 ,   86.71 ,      13751 ,   3013
21/05/21 ,   86.90 ,   86.68 ,   87.03 ,   86.55 ,   86.71 ,      14805 ,   3013
24/05/21 ,   86.72 ,   86.76 ,   86.99 ,   86.57 ,   86.90 ,      15841 ,    562
25/05/21 ,   86.81 ,   86.83 ,   87.10 ,   86.63 ,   86.65 ,      13899 ,    543
26/05/21 ,   86.93 ,   86.80 ,   86.93 ,   86.71 ,   86.81 ,      17667 ,    554
27/05/21 ,   87.11 ,   86.98 ,   87.11 ,   86.83 ,   86.93 ,      14160 ,    492
28/05/21 ,   87.04 ,   87.19 ,   87.53 ,   86.06 ,   87.11 ,      29567 ,    782
31/05/21 ,   87.42 ,   87.29 ,   87.44 ,   87.11 ,   87.44 ,      33285 ,    649
01/06/21 ,   87.33 ,   87.21 ,   87.42 ,   86.41 ,   87.41 ,      35566 ,   1442
02/06/21 ,   87.25 ,   87.16 ,   87.41 ,   87.05 ,   87.17 ,      23854 ,    595
04/06/21 ,   87.35 ,   87.25 ,   87.43 ,   87.14 ,   87.17 ,      12192 ,    583
07/06/21 ,   87.45 ,   87.45 ,   87.56 ,   87.28 ,   87.37 ,      21091 ,    925
08/06/21 ,   87.60 ,   87.52 ,   87.84 ,   87.35 ,   87.47 ,      15480 ,    955
09/06/21 ,   87.22 ,   87.41 ,   87.60 ,   87.17 ,   87.60 ,      30244 ,   1691
10/06/21 ,   87.16 ,   87.16 ,   87.34 ,   87.09 ,   87.17 ,      16154 ,    530
11/06/21 ,   87.17 ,   87.18 ,   87.33 ,   87.10 ,   87.17 ,      13479 ,   1087
14/06/21 ,   87.36 ,   87.37 ,   87.48 ,   87.18 ,   87.22 ,      20480 ,    574
15/06/21 ,   87.73 ,   87.60 ,   87.95 ,   87.41 ,   87.45 ,      24757 ,    987
16/06/21 ,   87.62 ,   87.63 ,   87.80 ,   87.56 ,   87.72 ,      25420 ,    720
17/06/21 ,   87.68 ,   87.70 ,   87.85 ,   87.61 ,   87.62 ,      13470 ,    741
18/06/21 ,   88.00 ,   87.88 ,   88.00 ,   87.69 ,   87.85 ,      18687 ,    636
21/06/21 ,   88.78 ,   88.22 ,   88.78 ,   87.94 ,   88.04 ,      20836 ,    902
22/06/21 ,   88.53 ,   88.49 ,   88.76 ,   88.33 ,   88.76 ,      13775 ,    765
23/06/21 ,   88.43 ,   88.43 ,   88.69 ,   88.33 ,   88.54 ,      28015 ,   2035
24/06/21 ,   88.70 ,   88.65 ,   88.74 ,   88.36 ,   88.38 ,      31156 ,    877
25/06/21 ,   86.93 ,   87.67 ,   89.20 ,   85.71 ,   88.77 ,      62741 ,   3292
28/06/21 ,   87.05 ,   86.91 ,   87.85 ,   86.49 ,   86.57 ,      41493 ,   2910
29/06/21 ,   87.33 ,   87.59 ,   88.11 ,   87.09 ,   87.09 ,      26310 ,   2489
30/06/21 ,   88.01 ,   88.15 ,   88.62 ,   87.66 ,   87.66 ,      20759 ,   2306
01/07/21 ,   87.70 ,   87.95 ,   88.38 ,   87.60 ,   88.38 ,      21864 ,    651
02/07/21 ,   87.98 ,   87.95 ,   87.99 ,   87.72 ,   87.72 ,      14889 ,   2236
05/07/21 ,   87.83 ,   87.88 ,   87.99 ,   87.78 ,   87.96 ,      11026 ,    553
06/07/21 ,   87.94 ,   87.88 ,   87.98 ,   87.75 ,   87.85 ,      10893 ,    473
07/07/21 ,   87.79 ,   87.93 ,   87.99 ,   87.78 ,   87.92 ,      22013 ,    555
08/07/21 ,   87.99 ,   87.88 ,   87.99 ,   87.78 ,   87.84 ,      21633 ,   2096
12/07/21 ,   87.93 ,   87.93 ,   88.20 ,   87.75 ,   87.99 ,      27503 ,   2904
13/07/21 ,   88.31 ,   88.22 ,   88.38 ,   87.99 ,   87.99 ,      16569 ,   1412
14/07/21 ,   88.38 ,   88.36 ,   88.38 ,   88.33 ,   88.36 ,      11745 ,    411
15/07/21 ,   88.35 ,   88.38 ,   88.63 ,   88.34 ,   88.38 ,      17509 ,   3368
16/07/21 ,   88.69 ,   88.60 ,   88.74 ,   88.41 ,   88.41 ,      10125 ,    591
19/07/21 ,   88.77 ,   88.67 ,   88.78 ,   88.46 ,   88.75 ,      22328 ,    748
20/07/21 ,   88.76 ,   88.79 ,   88.88 ,   88.67 ,   88.83 ,      11487 ,    562
21/07/21 ,   88.80 ,   88.82 ,   88.88 ,   88.76 ,   88.79 ,      11763 ,    528
22/07/21 ,   88.77 ,   88.78 ,   88.84 ,   88.76 ,   88.80 ,      11448 ,    387
23/07/21 ,   88.87 ,   88.87 ,   88.90 ,   88.80 ,   88.80 ,      11363 ,    388
26/07/21 ,   89.08 ,   88.94 ,   89.08 ,   88.85 ,   88.87 ,       9905 ,    440
27/07/21 ,   88.92 ,   88.90 ,   89.07 ,   88.82 ,   88.91 ,      12752 ,    443
28/07/21 ,   89.07 ,   89.04 ,   89.14 ,   88.91 ,   88.94 ,      11567 ,    420
29/07/21 ,   89.05 ,   89.11 ,   89.26 ,   89.00 ,   89.17 ,       7508 ,    430
30/07/21 ,   89.08 ,   89.08 ,   89.13 ,   89.02 ,   89.05 ,      14457 ,    562
02/08/21 ,   89.27 ,   89.39 ,   89.86 ,   89.06 ,   89.86 ,      20825 ,    958
03/08/21 ,   89.21 ,   89.28 ,   89.62 ,   89.13 ,   89.27 ,       9422 ,    556
04/08/21 ,   88.82 ,   88.94 ,   89.40 ,   88.82 ,   89.21 ,      16210 ,    658
05/08/21 ,   88.69 ,   88.75 ,   88.97 ,   88.42 ,   88.82 ,      20594 ,   1802
06/08/21 ,   88.68 ,   88.75 ,   88.82 ,   88.67 ,   88.82 ,       8780 ,    517
09/08/21 ,   88.67 ,   88.74 ,   88.85 ,   88.67 ,   88.69 ,      27116 ,    744
10/08/21 ,   88.55 ,   88.63 ,   88.80 ,   88.48 ,   88.71 ,      17321 ,    504
11/08/21 ,   88.18 ,   88.47 ,   88.78 ,   88.18 ,   88.60 ,      15973 ,    622
12/08/21 ,   87.91 ,   88.01 ,   88.37 ,   87.91 ,   88.21 ,      15649 ,    619
13/08/21 ,   88.03 ,   88.28 ,   88.75 ,   87.91 ,   88.07 ,      11861 ,    929
16/08/21 ,   87.65 ,   87.97 ,   88.70 ,   87.29 ,   88.12 ,      17609 ,    932
17/08/21 ,   87.15 ,   87.25 ,   88.04 ,   86.87 ,   87.65 ,      15745 ,    896
18/08/21 ,   86.26 ,   86.61 ,   87.26 ,   85.69 ,   87.15 ,      16270 ,    820
19/08/21 ,   85.87 ,   85.64 ,   86.25 ,   84.92 ,   86.25 ,      20768 ,    793
20/08/21 ,   85.80 ,   85.57 ,   86.26 ,   85.31 ,   85.57 ,      22116 ,    842
23/08/21 ,   85.31 ,   85.52 ,   86.20 ,   84.92 ,   85.74 ,      18768 ,   2172
24/08/21 ,   86.05 ,   85.46 ,   86.11 ,   84.93 ,   85.31 ,      26149 ,   1028
25/08/21 ,   86.87 ,   86.33 ,   87.11 ,   85.69 ,   86.09 ,      21974 ,   1105
26/08/21 ,   87.69 ,   87.22 ,   87.80 ,   86.49 ,   86.49 ,      19726 ,    820
27/08/21 ,   88.46 ,   88.40 ,   88.67 ,   88.04 ,   88.04 ,      38094 ,    775
30/08/21 ,   90.05 ,   90.15 ,   92.73 ,   88.75 ,   88.82 ,     137150 ,   1437
31/08/21 ,   89.80 ,   89.53 ,   89.96 ,   89.02 ,   89.96 ,      81586 ,   1569
01/09/21 ,   87.14 ,   86.88 ,   87.90 ,   85.57 ,   86.76 ,      67252 ,   2211
02/09/21 ,   85.33 ,   86.07 ,   87.09 ,   85.18 ,   86.55 ,      46737 ,   1626
03/09/21 ,   83.96 ,   84.73 ,   85.61 ,   83.88 ,   85.46 ,      43626 ,   1033
06/09/21 ,   82.65 ,   82.81 ,   83.82 ,   82.01 ,   83.82 ,      36424 ,   1680
08/09/21 ,   81.69 ,   81.73 ,   83.05 ,   81.38 ,   82.56 ,     110719 ,   1110
09/09/21 ,   80.65 ,   80.29 ,   81.53 ,   79.81 ,   81.53 ,      37060 ,   1353
10/09/21 ,   81.85 ,   81.50 ,   82.18 ,   80.56 ,   80.65 ,      23428 ,   1271
13/09/21 ,   82.60 ,   82.71 ,   83.02 ,   81.88 ,   82.51 ,      27117 ,    935
14/09/21 ,   82.56 ,   82.65 ,   83.09 ,   82.39 ,   83.09 ,      22293 ,    530
15/09/21 ,   81.30 ,   81.76 ,   82.56 ,   80.84 ,   82.42 ,      25221 ,   1217
16/09/21 ,   81.13 ,   81.04 ,   81.60 ,   80.37 ,   81.30 ,      21127 ,    774
17/09/21 ,   79.51 ,   79.81 ,   81.07 ,   79.47 ,   81.07 ,      32650 ,    999
20/09/21 ,   78.09 ,   77.31 ,   79.52 ,   76.29 ,   79.52 ,      77759 ,   3486
21/09/21 ,   77.81 ,   77.50 ,   78.46 ,   77.11 ,   78.00 ,      31423 ,   1136
22/09/21 ,   77.49 ,   77.37 ,   78.46 ,   76.61 ,   77.83 ,      26071 ,   1167
23/09/21 ,   77.36 ,   77.49 ,   77.97 ,   76.90 ,   77.70 ,      26320 ,   1387
24/09/21 ,   77.35 ,   77.29 ,   77.45 ,   76.90 ,   77.45 ,      24832 ,    824
27/09/21 ,   77.08 ,   77.17 ,   77.50 ,   77.08 ,   77.15 ,      17798 ,   1036
28/09/21 ,   76.66 ,   76.77 ,   77.23 ,   76.58 ,   77.23 ,      22155 ,    980
29/09/21 ,   76.38 ,   76.44 ,   77.07 ,   76.32 ,   76.76 ,      16897 ,   1126
30/09/21 ,   76.72 ,   76.40 ,   76.74 ,   75.96 ,   76.36 ,      34034 ,   1437
01/10/21 ,   75.88 ,   75.89 ,   76.91 ,   75.60 ,   76.91 ,      29121 ,   1118
04/10/21 ,   75.61 ,   75.70 ,   76.73 ,   75.60 ,   76.73 ,      20040 ,   1353
05/10/21 ,   75.18 ,   75.23 ,   75.66 ,   74.81 ,   75.65 ,      53934 ,   3429
06/10/21 ,   74.40 ,   74.28 ,   75.18 ,   73.86 ,   75.17 ,      67298 ,   1674
07/10/21 ,   73.96 ,   73.80 ,   74.39 ,   73.64 ,   74.09 ,      35223 ,   2456
08/10/21 ,   73.99 ,   73.90 ,   74.05 ,   73.59 ,   73.89 ,      33485 ,   1270
11/10/21 ,   73.77 ,   73.77 ,   74.06 ,   73.52 ,   73.98 ,      24019 ,    956
13/10/21 ,   73.90 ,   73.90 ,   74.07 ,   73.70 ,   73.81 ,      11784 ,    723
14/10/21 ,   73.35 ,   73.65 ,   73.99 ,   73.28 ,   73.90 ,      27917 ,   1325
15/10/21 ,   73.34 ,   73.08 ,   73.57 ,   72.77 ,   73.52 ,      74273 ,   1636
18/10/21 ,   73.32 ,   73.32 ,   73.51 ,   73.10 ,   73.41 ,      25120 ,   1113
19/10/21 ,   72.83 ,   72.98 ,   73.44 ,   72.80 ,   73.32 ,      33308 ,   1747
20/10/21 ,   72.72 ,   72.79 ,   73.27 ,   72.61 ,   72.83 ,      25907 ,   1473
21/10/21 ,   72.11 ,   71.84 ,   72.72 ,   71.33 ,   72.72 ,      44006 ,   1661
22/10/21 ,   72.56 ,   71.48 ,   72.56 ,   70.99 ,   72.11 ,      26200 ,   1598
25/10/21 ,   72.65 ,   72.63 ,   72.93 ,   72.36 ,   72.56 ,      13371 ,   1156
26/10/21 ,   72.05 ,   72.02 ,   72.65 ,   71.53 ,   72.65 ,      18967 ,   1141
27/10/21 ,   71.65 ,   71.85 ,   72.29 ,   71.47 ,   72.04 ,      26210 ,   1669
28/10/21 ,   71.26 ,   71.34 ,   71.69 ,   71.23 ,   71.65 ,      34557 ,    678
29/10/21 ,   71.18 ,   71.33 ,   71.48 ,   71.07 ,   71.48 ,      20832 ,   1098
01/11/21 ,   71.36 ,   71.31 ,   71.83 ,   71.13 ,   71.45 ,      23153 ,   1065
03/11/21 ,   71.51 ,   71.29 ,   72.09 ,   70.32 ,   71.14 ,      36567 ,   1541
04/11/21 ,   71.25 ,   71.03 ,   71.62 ,   70.64 ,   71.51 ,      21566 ,   1087
05/11/21 ,   70.89 ,   71.00 ,   71.15 ,   70.85 ,   71.13 ,      15850 ,    689
08/11/21 ,   70.44 ,   70.51 ,   71.03 ,   70.31 ,   70.89 ,      25631 ,   1116
09/11/21 ,   69.72 ,   69.82 ,   70.53 ,   69.54 ,   70.44 ,      40733 ,   1566
10/11/21 ,   69.29 ,   69.44 ,   70.27 ,   69.19 ,   69.72 ,      22399 ,   1144
11/11/21 ,   68.48 ,   68.89 ,   69.43 ,   68.48 ,   69.43 ,      43899 ,   1353
12/11/21 ,   67.97 ,   68.00 ,   68.39 ,   67.73 ,   68.30 ,      35099 ,   3130
16/11/21 ,   67.72 ,   67.73 ,   68.67 ,   67.13 ,   67.97 ,      32586 ,   2065
17/11/21 ,   67.88 ,   67.81 ,   67.92 ,   67.66 ,   67.92 ,      15438 ,   1418
18/11/21 ,   67.81 ,   67.91 ,   68.38 ,   67.66 ,   67.68 ,      19538 ,   1669
19/11/21 ,   68.59 ,   68.12 ,   68.59 ,   67.81 ,   67.81 ,      25831 ,   1654
22/11/21 ,   68.63 ,   68.54 ,   68.73 ,   68.08 ,   68.55 ,      19939 ,   1862
23/11/21 ,   68.47 ,   68.57 ,   68.73 ,   68.30 ,   68.63 ,      10947 ,   1149
24/11/21 ,   68.51 ,   68.62 ,   69.18 ,   67.94 ,   68.55 ,      22260 ,   1317
25/11/21 ,   69.26 ,   68.99 ,   69.36 ,   68.48 ,   68.51 ,       8481 ,   1032
26/11/21 ,   69.19 ,   69.27 ,   70.28 ,   67.92 ,   69.26 ,      21192 ,   1417
29/11/21 ,   69.50 ,   69.56 ,   70.18 ,   68.84 ,   69.20 ,      21708 ,   1323
30/11/21 ,   69.91 ,   69.73 ,   69.99 ,   69.13 ,   69.52 ,      17220 ,    820
01/12/21 ,   69.69 ,   69.66 ,   70.28 ,   69.04 ,   69.62 ,      23548 ,   1776
02/12/21 ,   69.97 ,   69.81 ,   70.23 ,   69.28 ,   69.69 ,      11515 ,   2616
03/12/21 ,   70.23 ,   70.05 ,   70.23 ,   69.55 ,   69.83 ,      15639 ,    725
06/12/21 ,   70.62 ,   70.61 ,   70.78 ,   70.23 ,   70.23 ,      12096 ,    784
07/12/21 ,   71.37 ,   71.36 ,   71.82 ,   70.77 ,   70.77 ,      17068 ,   1355
08/12/21 ,   72.62 ,   72.22 ,   72.62 ,   71.48 ,   71.83 ,      17434 ,    570
09/12/21 ,   73.37 ,   72.78 ,   73.44 ,   72.24 ,   72.62 ,      15359 ,    569
10/12/21 ,   74.67 ,   74.23 ,   75.47 ,   73.24 ,   73.36 ,      47700 ,    721
13/12/21 ,   73.85 ,   74.14 ,   74.98 ,   73.71 ,   74.61 ,      14054 ,    990
14/12/21 ,   72.38 ,   72.83 ,   74.66 ,   72.25 ,   73.85 ,      23228 ,   1546
15/12/21 ,   72.38 ,   72.75 ,   73.25 ,   71.84 ,   72.47 ,      12955 ,    797
16/12/21 ,   72.38 ,   72.36 ,   72.94 ,   72.17 ,   72.62 ,      23033 ,   2381
17/12/21 ,   72.99 ,   72.62 ,   73.44 ,   72.38 ,   72.38 ,      23570 ,   3662
20/12/21 ,   72.62 ,   72.96 ,   74.23 ,   72.27 ,   73.27 ,      28369 ,   2498
21/12/21 ,   73.37 ,   73.40 ,   74.10 ,   72.63 ,   72.65 ,      13346 ,    984
22/12/21 ,   73.99 ,   73.68 ,   74.07 ,   73.37 ,   73.37 ,       9719 ,    566
23/12/21 ,   74.39 ,   74.21 ,   74.51 ,   73.78 ,   74.23 ,      16827 ,    667
27/12/21 ,   74.88 ,   74.85 ,   75.02 ,   74.25 ,   74.39 ,      13226 ,   1168
28/12/21 ,   75.42 ,   75.35 ,   75.85 ,   74.88 ,   74.88 ,      10182 ,    724
29/12/21 ,   75.80 ,   75.96 ,   76.29 ,   75.60 ,   75.85 ,      14406 ,    805
30/12/21 ,   76.47 ,   76.13 ,   76.63 ,   75.72 ,   76.49 ,      25519 ,    900
03/01/22 ,   75.14 ,   75.95 ,   76.91 ,   74.99 ,   76.60 ,      13317 ,   1212
04/01/22 ,   74.99 ,   75.46 ,   76.10 ,   74.70 ,   75.19 ,       9161 ,    817
05/01/22 ,   74.99 ,   75.25 ,   76.00 ,   74.99 ,   75.32 ,      13517 ,    739
06/01/22 ,   74.91 ,   74.75 ,   75.63 ,   74.15 ,   75.31 ,      11340 ,   2856
07/01/22 ,   74.83 ,   75.06 ,   75.24 ,   74.59 ,   75.24 ,       7791 ,    811
10/01/22 ,   74.05 ,   74.16 ,   74.81 ,   73.68 ,   74.58 ,      13211 ,   1441
11/01/22 ,   74.06 ,   73.99 ,   74.34 ,   73.61 ,   74.22 ,      13401 ,    799
12/01/22 ,   74.49 ,   74.12 ,   74.83 ,   73.59 ,   74.05 ,      13858 ,   1954
13/01/22 ,   73.99 ,   73.98 ,   74.94 ,   73.59 ,   74.49 ,      20656 ,   2949
14/01/22 ,   74.36 ,   74.33 ,   74.94 ,   74.10 ,   74.13 ,      13582 ,   1665
17/01/22 ,   74.77 ,   74.56 ,   74.94 ,   74.06 ,   74.63 ,      18309 ,   1693
18/01/22 ,   74.93 ,   74.70 ,   74.94 ,   74.42 ,   74.77 ,      13584 ,   1594
19/01/22 ,   75.21 ,   74.89 ,   75.22 ,   74.67 ,   74.93 ,      17103 ,   1381
20/01/22 ,   75.70 ,   75.71 ,   75.88 ,   75.21 ,   75.22 ,      10931 ,   1434
21/01/22 ,   75.99 ,   75.82 ,   76.10 ,   75.49 ,   75.74 ,      10230 ,   1653
24/01/22 ,   76.26 ,   76.19 ,   76.51 ,   74.94 ,   75.99 ,      17197 ,   1422
25/01/22 ,   76.26 ,   76.03 ,   76.46 ,   75.70 ,   76.26 ,      18305 ,   1876
26/01/22 ,   76.77 ,   76.41 ,   76.80 ,   75.70 ,   76.25 ,      15674 ,   2395
27/01/22 ,   76.39 ,   76.38 ,   76.76 ,   75.78 ,   76.76 ,       9490 ,   1246
28/01/22 ,   76.49 ,   76.28 ,   76.57 ,   75.78 ,   76.39 ,      14140 ,   1265
31/01/22 ,   76.68 ,   76.50 ,   76.73 ,   76.03 ,   76.51 ,      33022 ,   1394
01/02/22 ,   76.15 ,   76.43 ,   76.91 ,   75.97 ,   76.69 ,      12504 ,    896
02/02/22 ,   75.68 ,   75.79 ,   76.48 ,   75.01 ,   76.48 ,      14417 ,   1254
03/02/22 ,   75.90 ,   75.78 ,   76.08 ,   75.55 ,   75.68 ,      10844 ,    785
04/02/22 ,   75.91 ,   75.90 ,   76.32 ,   75.69 ,   75.90 ,       6988 ,    683
07/02/22 ,   75.20 ,   75.46 ,   75.91 ,   75.05 ,   75.84 ,      24443 ,   1364
08/02/22 ,   74.79 ,   74.81 ,   75.29 ,   74.05 ,   75.10 ,      18868 ,   1284
09/02/22 ,   74.24 ,   74.32 ,   74.84 ,   74.16 ,   74.79 ,      18937 ,    898
10/02/22 ,   74.12 ,   74.17 ,   74.46 ,   74.04 ,   74.39 ,      19991 ,    718
11/02/22 ,   74.22 ,   74.21 ,   74.48 ,   74.05 ,   74.12 ,      12469 ,    901
14/02/22 ,   74.37 ,   74.15 ,   74.39 ,   74.03 ,   74.22 ,      18626 ,   1036
15/02/22 ,   74.85 ,   74.62 ,   75.64 ,   74.34 ,   74.37 ,      23418 ,   1151
16/02/22 ,   74.81 ,   74.83 ,   75.01 ,   74.56 ,   74.85 ,      19026 ,   2572
17/02/22 ,   74.06 ,   74.71 ,   75.58 ,   74.06 ,   74.81 ,      26111 ,   4767
18/02/22 ,   74.67 ,   74.76 ,   75.01 ,   74.11 ,   74.11 ,      14367 ,   1760
21/02/22 ,   74.67 ,   74.92 ,   75.20 ,   74.67 ,   74.67 ,      16039 ,   1414
22/02/22 ,   74.65 ,   74.81 ,   75.25 ,   74.65 ,   74.85 ,      16598 ,   1628
23/02/22 ,   74.18 ,   74.60 ,   74.89 ,   74.11 ,   74.65 ,      26410 ,   1456
24/02/22 ,   73.97 ,   73.83 ,   74.18 ,   73.33 ,   74.18 ,      24319 ,   1811
25/02/22 ,   74.64 ,   74.37 ,   74.81 ,   73.98 ,   74.04 ,      14517 ,   1624
02/03/22 ,   74.47 ,   74.62 ,   75.29 ,   74.14 ,   74.78 ,       9495 ,    637
03/03/22 ,   74.06 ,   74.42 ,   74.99 ,   73.96 ,   74.55 ,      26810 ,   1667
04/03/22 ,   74.28 ,   74.28 ,   74.75 ,   74.06 ,   74.06 ,       7454 ,    686
07/03/22 ,   73.79 ,   73.98 ,   74.38 ,   73.71 ,   73.96 ,      15192 ,    809
08/03/22 ,   73.63 ,   73.75 ,   73.96 ,   73.56 ,   73.79 ,      10026 ,    559
09/03/22 ,   73.63 ,   73.56 ,   73.77 ,   73.18 ,   73.63 ,      21460 ,    945
10/03/22 ,   73.34 ,   73.32 ,   73.63 ,   73.13 ,   73.63 ,       9328 ,    704
11/03/22 ,   73.29 ,   73.32 ,   73.50 ,   73.20 ,   73.36 ,      11373 ,    644
14/03/22 ,   72.61 ,   73.02 ,   73.54 ,   72.57 ,   73.29 ,      20690 ,   1606
15/03/22 ,   72.61 ,   72.76 ,   73.28 ,   72.45 ,   73.00 ,      17605 ,   1088
16/03/22 ,   72.44 ,   72.46 ,   72.90 ,   72.23 ,   72.71 ,      26056 ,   1537
17/03/22 ,   72.70 ,   72.56 ,   73.01 ,   72.21 ,   72.61 ,      22013 ,   1504
18/03/22 ,   73.04 ,   72.50 ,   73.11 ,   72.21 ,   72.31 ,      21256 ,    875
21/03/22 ,   72.52 ,   72.36 ,   73.04 ,   72.05 ,   73.04 ,      25718 ,   1566
22/03/22 ,   71.93 ,   72.17 ,   72.95 ,   70.78 ,   72.37 ,      38796 ,   1208
23/03/22 ,   72.31 ,   72.17 ,   72.37 ,   72.04 ,   72.04 ,      16003 ,    956
24/03/22 ,   72.29 ,   72.24 ,   72.58 ,   72.05 ,   72.31 ,      25140 ,   8725
25/03/22 ,   73.13 ,   72.74 ,   73.13 ,   72.29 ,   72.29 ,      29346 ,   1296
28/03/22 ,   73.31 ,   73.39 ,   73.96 ,   72.82 ,   73.13 ,      15710 ,   1551
29/03/22 ,   74.07 ,   74.25 ,   74.68 ,   73.34 ,   73.91 ,      16531 ,   1183
30/03/22 ,   74.42 ,   74.35 ,   74.68 ,   73.93 ,   74.30 ,      12285 ,    998
31/03/22 ,   74.11 ,   74.13 ,   74.39 ,   73.29 ,   73.91 ,      35768 ,   1147
01/04/22 ,   73.71 ,   73.93 ,   74.38 ,   73.70 ,   74.38 ,      25732 ,    816
04/04/22 ,   73.96 ,   74.09 ,   74.27 ,   73.42 ,   73.85 ,      23276 ,    757
05/04/22 ,   74.30 ,   74.22 ,   74.55 ,   73.48 ,   74.00 ,      22082 ,    859
06/04/22 ,   74.28 ,   74.12 ,   74.49 ,   73.92 ,   74.27 ,      12524 ,   2651
07/04/22 ,   73.71 ,   73.70 ,   74.28 ,   73.34 ,   74.00 ,      16982 ,   2154
08/04/22 ,   73.85 ,   73.80 ,   74.55 ,   73.23 ,   73.85 ,      20762 ,   1358
11/04/22 ,   73.35 ,   73.32 ,   74.06 ,   73.05 ,   73.92 ,      19091 ,   1049
12/04/22 ,   73.44 ,   73.29 ,   73.68 ,   73.06 ,   73.35 ,      20826 ,   1531
13/04/22 ,   73.44 ,   73.54 ,   73.85 ,   73.19 ,   73.24 ,      13724 ,   1093
14/04/22 ,   73.19 ,   73.07 ,   73.78 ,   72.17 ,   73.57 ,      39195 ,   1784
18/04/22 ,   72.60 ,   72.56 ,   73.19 ,   72.26 ,   73.16 ,      25706 ,   2201
19/04/22 ,   72.38 ,   72.36 ,   72.60 ,   72.18 ,   72.60 ,      20355 ,   1205
20/04/22 ,   72.91 ,   72.61 ,   73.02 ,   72.22 ,   72.36 ,      13869 ,   1168
22/04/22 ,   72.73 ,   72.80 ,   73.20 ,   72.52 ,   72.86 ,      18133 ,   1017
25/04/22 ,   73.09 ,   73.00 ,   73.59 ,   72.41 ,   72.73 ,      25389 ,   1492
26/04/22 ,   72.60 ,   72.83 ,   73.28 ,   72.60 ,   73.19 ,      15635 ,   1092
27/04/22 ,   72.18 ,   72.10 ,   72.68 ,   71.59 ,   72.60 ,      33903 ,   3307
28/04/22 ,   72.18 ,   72.41 ,   73.39 ,   72.13 ,   72.37 ,      19215 ,   1394
29/04/22 ,   71.85 ,   72.20 ,   72.60 ,   71.81 ,   72.19 ,      43930 ,   2039
02/05/22 ,   71.25 ,   71.34 ,   71.84 ,   70.87 ,   71.25 ,      40403 ,   2400
03/05/22 ,   70.72 ,   70.91 ,   71.53 ,   70.42 ,   71.26 ,      30643 ,   2761
04/05/22 ,   69.38 ,   70.09 ,   71.06 ,   69.14 ,   70.80 ,      41992 ,   4617
05/05/22 ,   68.71 ,   68.70 ,   70.32 ,   68.12 ,   69.54 ,      29803 ,   2955
06/05/22 ,   68.71 ,   68.55 ,   69.00 ,   67.87 ,   68.69 ,      20861 ,   1199
09/05/22 ,   67.87 ,   68.40 ,   69.89 ,   67.87 ,   68.76 ,      22027 ,   1323
10/05/22 ,   68.62 ,   68.46 ,   68.71 ,   68.22 ,   68.24 ,      15995 ,    954
11/05/22 ,   68.60 ,   68.33 ,   69.14 ,   67.81 ,   68.71 ,      24523 ,   1315
12/05/22 ,   68.71 ,   68.39 ,   68.88 ,   68.12 ,   68.60 ,      12224 ,    798
13/05/22 ,   68.62 ,   68.81 ,   69.29 ,   68.41 ,   68.71 ,      17714 ,   1316
16/05/22 ,   68.81 ,   68.54 ,   69.14 ,   67.87 ,   68.36 ,      18359 ,   1601
17/05/22 ,   68.96 ,   69.15 ,   69.41 ,   68.80 ,   68.81 ,       9411 ,    973
18/05/22 ,   69.36 ,   69.29 ,   69.38 ,   69.14 ,   69.14 ,      14469 ,    803
19/05/22 ,   69.09 ,   69.06 ,   69.39 ,   68.72 ,   69.38 ,      12804 ,   1051
20/05/22 ,   69.00 ,   69.12 ,   69.38 ,   68.54 ,   69.09 ,      13664 ,   1805
23/05/22 ,   69.16 ,   69.12 ,   69.42 ,   68.72 ,   69.06 ,      16713 ,   1606
24/05/22 ,   69.65 ,   69.30 ,   69.76 ,   68.72 ,   69.09 ,      18071 ,   1190
25/05/22 ,   69.54 ,   69.36 ,   69.69 ,   69.00 ,   69.16 ,      20984 ,   1324
26/05/22 ,   69.82 ,   69.82 ,   70.27 ,   69.42 ,   69.54 ,      19439 ,   1092
27/05/22 ,   70.32 ,   70.16 ,   70.32 ,   69.65 ,   69.82 ,      11905 ,    953
30/05/22 ,   70.99 ,   70.80 ,   71.05 ,   70.27 ,   70.32 ,      15137 ,   1107
31/05/22 ,   71.05 ,   71.02 ,   71.17 ,   70.84 ,   70.84 ,      15472 ,   1258
01/06/22 ,   70.35 ,   70.85 ,   71.47 ,   70.31 ,   71.06 ,      14627 ,    866
02/06/22 ,   69.98 ,   70.38 ,   70.74 ,   69.87 ,   70.55 ,      21124 ,   2093
03/06/22 ,   70.74 ,   70.76 ,   71.09 ,   70.54 ,   70.74 ,      14751 ,   1020
06/06/22 ,   70.78 ,   70.84 ,   71.08 ,   70.31 ,   70.83 ,      12154 ,   1275
07/06/22 ,   70.73 ,   70.29 ,   70.78 ,   69.88 ,   70.78 ,      18832 ,   3095
08/06/22 ,   70.37 ,   70.33 ,   70.77 ,   69.88 ,   70.71 ,      10765 ,    970
09/06/22 ,   70.31 ,   70.25 ,   70.73 ,   69.88 ,   70.31 ,      10644 ,    694
10/06/22 ,   70.00 ,   69.91 ,   70.57 ,   69.06 ,   70.31 ,      21228 ,   1292
13/06/22 ,   69.18 ,   69.37 ,   70.06 ,   69.04 ,   70.00 ,      15971 ,   1272
14/06/22 ,   69.32 ,   69.15 ,   69.66 ,   68.72 ,   69.20 ,      20678 ,   1397
15/06/22 ,   69.29 ,   69.16 ,   69.69 ,   68.77 ,   69.44 ,      14854 ,   1146
17/06/22 ,   69.53 ,   69.28 ,   69.62 ,   68.64 ,   69.29 ,      23835 ,   1504
20/06/22 ,   68.86 ,   69.18 ,   69.53 ,   68.59 ,   69.53 ,      21217 ,   1467
21/06/22 ,   68.81 ,   68.96 ,   69.24 ,   68.74 ,   68.85 ,      18910 ,   1451
22/06/22 ,   68.59 ,   68.61 ,   68.94 ,   68.14 ,   68.81 ,      38878 ,   1580
23/06/22 ,   68.68 ,   68.63 ,   69.28 ,   68.42 ,   68.59 ,      11298 ,    894
24/06/22 ,   68.59 ,   68.73 ,   69.16 ,   68.57 ,   68.68 ,      26058 ,  10497
27/06/22 ,   68.61 ,   68.65 ,   69.13 ,   68.56 ,   68.61 ,      20712 ,   2070
28/06/22 ,   69.19 ,   69.09 ,   69.29 ,   68.68 ,   68.69 ,      17824 ,    973
29/06/22 ,   68.86 ,   68.76 ,   69.19 ,   68.42 ,   68.59 ,      20654 ,   1358
30/06/22 ,   68.81 ,   68.76 ,   69.01 ,   68.42 ,   68.59 ,      17314 ,   1191
01/07/22 ,   68.64 ,   68.60 ,   69.36 ,   68.23 ,   68.72 ,      21202 ,   1496
04/07/22 ,   68.54 ,   68.67 ,   69.37 ,   68.23 ,   68.73 ,      14300 ,   1386
05/07/22 ,   68.07 ,   68.09 ,   68.81 ,   67.63 ,   68.54 ,      19834 ,   1392
06/07/22 ,   68.11 ,   68.16 ,   68.64 ,   67.82 ,   68.50 ,      14414 ,    932
07/07/22 ,   69.35 ,   68.68 ,   69.35 ,   68.10 ,   68.10 ,      20007 ,   1392
08/07/22 ,   69.37 ,   69.01 ,   69.37 ,   68.40 ,   69.07 ,      15115 ,   1238
11/07/22 ,   69.28 ,   68.95 ,   69.36 ,   68.19 ,   69.29 ,      22228 ,   1409
12/07/22 ,   69.53 ,   69.22 ,   69.73 ,   68.50 ,   68.61 ,      16896 ,   1306
13/07/22 ,   69.37 ,   69.49 ,   69.75 ,   69.18 ,   69.38 ,      15957 ,    810
14/07/22 ,   68.68 ,   68.89 ,   69.37 ,   68.50 ,   69.24 ,      13518 ,   1304
15/07/22 ,   68.46 ,   68.43 ,   68.94 ,   68.04 ,   68.68 ,      20358 ,   1314
18/07/22 ,   68.45 ,   68.62 ,   69.15 ,   68.11 ,   68.50 ,      17113 ,   1571
19/07/22 ,   68.21 ,   68.29 ,   68.50 ,   68.07 ,   68.31 ,      19673 ,   1326
20/07/22 ,   68.23 ,   68.08 ,   68.31 ,   67.82 ,   68.22 ,      19452 ,   1044
21/07/22 ,   67.99 ,   67.92 ,   68.28 ,   67.65 ,   68.08 ,      18091 ,   1271
22/07/22 ,   67.90 ,   67.82 ,   68.08 ,   67.63 ,   68.00 ,      15953 ,   1091
25/07/22 ,   67.77 ,   67.81 ,   68.07 ,   67.63 ,   67.90 ,      18321 ,   1733
26/07/22 ,   67.73 ,   67.74 ,   68.07 ,   67.62 ,   67.63 ,      14258 ,    867
27/07/22 ,   67.82 ,   67.75 ,   68.24 ,   67.46 ,   67.65 ,      16308 ,   1108
28/07/22 ,   68.85 ,   68.13 ,   68.94 ,   67.65 ,   67.65 ,      13481 ,    926
29/07/22 ,   69.57 ,   69.32 ,   69.57 ,   68.73 ,   68.85 ,      29569 ,   1126
01/08/22 ,   69.04 ,   68.94 ,   69.60 ,   68.54 ,   69.40 ,      22091 ,   1296
02/08/22 ,   69.34 ,   69.04 ,   69.38 ,   68.78 ,   69.01 ,      14272 ,   1034
03/08/22 ,   69.30 ,   69.14 ,   69.30 ,   68.78 ,   69.14 ,      22410 ,   2086
04/08/22 ,   69.62 ,   69.23 ,   69.63 ,   69.02 ,   69.30 ,      28917 ,   1432
05/08/22 ,   70.92 ,   69.86 ,   70.92 ,   69.29 ,   69.63 ,      28535 ,   1606
08/08/22 ,   70.20 ,   70.36 ,   70.91 ,   69.99 ,   70.63 ,      17533 ,   1866
09/08/22 ,   70.64 ,   70.51 ,   71.06 ,   70.19 ,   70.20 ,      19591 ,   1515
10/08/22 ,   71.49 ,   70.98 ,   71.84 ,   70.37 ,   70.65 ,      22124 ,   1959
11/08/22 ,   72.62 ,   72.17 ,   72.72 ,   71.46 ,   71.46 ,      12129 ,    918
12/08/22 ,   73.73 ,   73.25 ,   73.73 ,   72.62 ,   72.62 ,      17075 ,   1797
15/08/22 ,   74.56 ,   74.59 ,   74.98 ,   73.73 ,   73.73 ,      29961 ,   3425
16/08/22 ,   75.12 ,   75.01 ,   75.75 ,   74.41 ,   74.74 ,      29831 ,   2020
17/08/22 ,   76.53 ,   75.98 ,   76.54 ,   74.90 ,   75.12 ,      15826 ,   1013
18/08/22 ,   77.17 ,   76.93 ,   77.19 ,   76.53 ,   76.53 ,      15166 ,   1069
19/08/22 ,   77.16 ,   76.92 ,   77.18 ,   76.37 ,   76.97 ,      19822 ,   2374
22/08/22 ,   77.73 ,   77.51 ,   78.51 ,   76.83 ,   77.14 ,      23943 ,   1487
23/08/22 ,   78.72 ,   78.35 ,   78.72 ,   77.99 ,   77.99 ,      18285 ,    939
24/08/22 ,   78.10 ,   78.23 ,   78.73 ,   77.19 ,   78.69 ,      16557 ,   1082
25/08/22 ,   78.58 ,   78.60 ,   79.04 ,   78.11 ,   78.11 ,      41401 ,   2947
26/08/22 ,   78.19 ,   78.39 ,   78.94 ,   78.06 ,   78.86 ,      19752 ,   1886
29/08/22 ,   78.79 ,   78.58 ,   78.84 ,   77.97 ,   78.32 ,      24367 ,   1509
30/08/22 ,   78.89 ,   78.82 ,   79.11 ,   78.60 ,   78.80 ,      18408 ,   1080
31/08/22 ,   78.69 ,   78.55 ,   78.95 ,   78.06 ,   78.90 ,      23161 ,   1306
01/09/22 ,   78.84 ,   78.97 ,   79.30 ,   78.63 ,   79.30 ,      12132 ,   1120
02/09/22 ,   78.92 ,   78.84 ,   79.27 ,   78.43 ,   78.95 ,      11159 ,   1077
05/09/22 ,   78.84 ,   79.10 ,   79.59 ,   78.74 ,   78.97 ,      16546 ,   1758
06/09/22 ,   79.12 ,   79.07 ,   79.31 ,   78.83 ,   78.84 ,      13310 ,   2192
08/09/22 ,   78.97 ,   79.15 ,   79.63 ,   78.87 ,   79.12 ,      14734 ,   2442
09/09/22 ,   79.76 ,   79.61 ,   79.77 ,   79.02 ,   79.03 ,      11960 ,   1266
12/09/22 ,   80.13 ,   79.95 ,   80.19 ,   79.61 ,   79.76 ,      18778 ,   1242
13/09/22 ,   80.03 ,   80.02 ,   80.34 ,   79.68 ,   80.13 ,      13509 ,    975
14/09/22 ,   79.56 ,   79.65 ,   80.04 ,   78.87 ,   80.02 ,      14333 ,   1221
15/09/22 ,   80.19 ,   79.96 ,   80.28 ,   79.39 ,   79.77 ,      19861 ,   1494
16/09/22 ,   80.63 ,   80.17 ,   80.63 ,   79.60 ,   80.19 ,      17249 ,   1362
19/09/22 ,   80.47 ,   80.40 ,   80.83 ,   79.95 ,   80.63 ,      12812 ,   1109
20/09/22 ,   80.46 ,   80.30 ,   80.55 ,   79.95 ,   80.50 ,      14130 ,   1164
21/09/22 ,   80.65 ,   80.45 ,   80.65 ,   80.00 ,   80.00 ,      12253 ,    963
22/09/22 ,   80.65 ,   80.65 ,   81.10 ,   80.19 ,   80.63 ,      23661 ,   1008
23/09/22 ,   80.92 ,   80.70 ,   81.13 ,   80.38 ,   81.00 ,      14336 ,   1326
26/09/22 ,   81.34 ,   81.09 ,   81.35 ,   80.45 ,   80.92 ,      22181 ,   1414
27/09/22 ,   81.35 ,   81.34 ,   81.53 ,   81.13 ,   81.52 ,      12539 ,    794
28/09/22 ,   81.40 ,   81.35 ,   81.49 ,   81.09 ,   81.39 ,      11961 ,    863
29/09/22 ,   81.33 ,   81.32 ,   81.43 ,   81.09 ,   81.32 ,      12302 ,    759
30/09/22 ,   81.45 ,   81.34 ,   81.45 ,   81.09 ,   81.34 ,      16071 ,    923
03/10/22 ,   81.86 ,   81.93 ,   82.26 ,   81.44 ,   81.96 ,      20116 ,   1229
04/10/22 ,   82.00 ,   82.05 ,   82.25 ,   81.86 ,   82.19 ,       9994 ,    872
05/10/22 ,   82.00 ,   82.00 ,   82.18 ,   81.82 ,   82.00 ,      10798 ,    697
06/10/22 ,   81.78 ,   81.92 ,   82.11 ,   81.78 ,   82.00 ,      12839 ,   1203
07/10/22 ,   81.32 ,   81.79 ,   82.15 ,   81.32 ,   81.99 ,      16157 ,    763
10/10/22 ,   81.71 ,   81.60 ,   81.81 ,   81.32 ,   81.46 ,      17939 ,    969
11/10/22 ,   81.74 ,   81.58 ,   81.85 ,   81.27 ,   81.71 ,      13539 ,    952
13/10/22 ,   81.27 ,   81.52 ,   81.80 ,   81.27 ,   81.74 ,      11790 ,    970
14/10/22 ,   81.24 ,   81.30 ,   81.81 ,   81.10 ,   81.36 ,      12148 ,    943
17/10/22 ,   81.55 ,   81.44 ,   81.89 ,   81.03 ,   81.21 ,      21852 ,   1500
18/10/22 ,   81.69 ,   81.58 ,   81.87 ,   81.02 ,   81.57 ,      14986 ,   1259
19/10/22 ,   83.60 ,   83.28 ,   84.07 ,   82.09 ,   82.18 ,      37022 ,   1351
20/10/22 ,   83.52 ,   83.68 ,   84.16 ,   83.26 ,   84.06 ,      27070 ,   1168
21/10/22 ,   83.60 ,   83.62 ,   83.91 ,   83.43 ,   83.52 ,      18603 ,   1184
24/10/22 ,   83.56 ,   83.80 ,   84.20 ,   83.26 ,   83.90 ,      29531 ,   1362
25/10/22 ,   83.38 ,   83.40 ,   83.79 ,   83.13 ,   83.70 ,      19808 ,   1097
26/10/22 ,   83.11 ,   83.26 ,   83.60 ,   82.90 ,   83.38 ,      13432 ,    869
27/10/22 ,   83.26 ,   83.16 ,   83.34 ,   82.99 ,   83.10 ,      14196 ,    641
28/10/22 ,   83.26 ,   83.16 ,   83.26 ,   82.99 ,   83.26 ,      15439 ,    844
31/10/22 ,   83.74 ,   83.32 ,   83.82 ,   82.85 ,   83.24 ,      17332 ,   1513
01/11/22 ,   83.80 ,   83.69 ,   84.61 ,   82.80 ,   84.56 ,       9812 ,    702
03/11/22 ,   84.12 ,   84.11 ,   84.39 ,   83.62 ,   83.89 ,      10315 ,    860
04/11/22 ,   84.08 ,   84.02 ,   84.26 ,   83.80 ,   84.26 ,      11681 ,   1037
07/11/22 ,   84.13 ,   84.17 ,   84.42 ,   83.85 ,   84.08 ,       8822 ,   1460
08/11/22 ,   84.22 ,   84.01 ,   84.35 ,   83.75 ,   84.13 ,       9394 ,   1035
09/11/22 ,   82.49 ,   83.52 ,   84.22 ,   82.49 ,   84.22 ,      27284 ,   1407
10/11/22 ,   82.09 ,   82.53 ,   83.70 ,   81.64 ,   82.72 ,      26683 ,   1783
11/11/22 ,   81.95 ,   81.86 ,   83.00 ,   81.39 ,   82.10 ,      17634 ,   1289
14/11/22 ,   81.81 ,   81.55 ,   82.25 ,   81.21 ,   81.81 ,      14079 ,    975
16/11/22 ,   81.64 ,   81.66 ,   82.36 ,   81.28 ,   81.81 ,      19574 ,   1347
17/11/22 ,   81.15 ,   80.61 ,   81.58 ,   80.02 ,   81.58 ,      28247 ,   1725
18/11/22 ,   82.13 ,   81.19 ,   82.26 ,   80.46 ,   81.16 ,      17596 ,   1568
21/11/22 ,   81.84 ,   81.36 ,   82.01 ,   81.18 ,   81.35 ,      11069 ,   1189
22/11/22 ,   81.84 ,   81.24 ,   82.13 ,   80.74 ,   81.85 ,      15688 ,   1193
23/11/22 ,   81.87 ,   81.16 ,   81.90 ,   80.54 ,   81.84 ,      20715 ,   1247
24/11/22 ,   81.85 ,   81.25 ,   81.85 ,   80.64 ,   81.79 ,      13812 ,    908
25/11/22 ,   80.50 ,   80.89 ,   81.87 ,   80.01 ,   81.87 ,      29629 ,   1642
28/11/22 ,   80.59 ,   80.34 ,   81.11 ,   79.58 ,   80.65 ,      19365 ,   1304
29/11/22 ,   80.92 ,   80.80 ,   81.08 ,   80.59 ,   80.60 ,      17830 ,   1935
30/11/22 ,   81.45 ,   81.22 ,   81.60 ,   80.88 ,   80.93 ,      20617 ,   1410
01/12/22 ,   81.36 ,   81.22 ,   81.76 ,   80.84 ,   81.76 ,      10470 ,    839
02/12/22 ,   80.79 ,   80.94 ,   81.65 ,   80.71 ,   81.46 ,      11461 ,    934
05/12/22 ,   80.59 ,   80.69 ,   81.14 ,   80.48 ,   80.65 ,      11573 ,    778
06/12/22 ,   80.63 ,   80.59 ,   80.84 ,   80.38 ,   80.59 ,      10633 ,    644
07/12/22 ,   80.37 ,   80.57 ,   81.11 ,   80.37 ,   80.75 ,      11472 ,    815
08/12/22 ,   80.83 ,   80.56 ,   81.25 ,   79.83 ,   80.89 ,      20380 ,   1061
09/12/22 ,   80.77 ,   80.62 ,   80.83 ,   80.37 ,   80.73 ,       7746 ,    480
12/12/22 ,   80.75 ,   80.36 ,   80.83 ,   79.83 ,   80.83 ,      13512 ,   1067
13/12/22 ,   80.75 ,   80.50 ,   81.10 ,   80.28 ,   80.75 ,      12303 ,    911
14/12/22 ,   80.00 ,   80.03 ,   80.75 ,   79.69 ,   80.75 ,      21852 ,   1425
15/12/22 ,   79.13 ,   78.85 ,   80.00 ,   77.60 ,   80.00 ,      38039 ,   2260
16/12/22 ,   78.26 ,   78.34 ,   79.12 ,   77.74 ,   78.59 ,      20556 ,   1288
19/12/22 ,   77.41 ,   77.45 ,   78.96 ,   76.89 ,   78.27 ,      26343 ,   2525
20/12/22 ,   77.46 ,   77.28 ,   78.17 ,   76.91 ,   77.65 ,      32840 ,   1547
21/12/22 ,   77.32 ,   77.15 ,   77.55 ,   76.75 ,   77.42 ,      30890 ,   1899
22/12/22 ,   77.17 ,   77.13 ,   77.47 ,   76.76 ,   77.32 ,      36826 ,   2990
23/12/22 ,   76.78 ,   77.14 ,   77.50 ,   76.78 ,   77.17 ,      23632 ,   3620
26/12/22 ,   76.73 ,   76.91 ,   77.51 ,   76.72 ,   76.85 ,      31883 ,   2715
27/12/22 ,   76.79 ,   76.91 ,   77.35 ,   76.73 ,   76.90 ,      23912 ,   1435
28/12/22 ,   77.11 ,   77.19 ,   77.95 ,   76.84 ,   77.28 ,      27578 ,   2564
29/12/22 ,   78.08 ,   77.85 ,   78.32 ,   77.11 ,   77.19 ,      16497 ,   1131
02/01/23 ,   77.67 ,   77.77 ,   78.68 ,   77.28 ,   78.49 ,      19503 ,   1386
03/01/23 ,   77.74 ,   77.71 ,   78.39 ,   77.58 ,   77.67 ,      18348 ,   2534
04/01/23 ,   77.66 ,   77.75 ,   78.21 ,   77.57 ,   78.21 ,      25801 ,   3295
05/01/23 ,   77.89 ,   77.77 ,   78.14 ,   77.62 ,   77.79 ,      13817 ,   2351
06/01/23 ,   78.30 ,   78.08 ,   78.47 ,   77.69 ,   77.90 ,      11744 ,   3342
09/01/23 ,   78.39 ,   78.21 ,   78.50 ,   77.83 ,   77.92 ,      23270 ,   3850
10/01/23 ,   78.21 ,   77.92 ,   78.33 ,   77.75 ,   78.16 ,      15072 ,   3111
11/01/23 ,   78.94 ,   78.72 ,   80.31 ,   78.11 ,   78.11 ,      16406 ,   1183
12/01/23 ,   78.95 ,   79.02 ,   79.87 ,   78.78 ,   78.94 ,      12500 ,   3251
13/01/23 ,   79.33 ,   79.55 ,   80.07 ,   78.59 ,   79.22 ,      14434 ,   1727
16/01/23 ,   79.61 ,   79.49 ,   79.86 ,   79.31 ,   79.33 ,      13876 ,   1221
17/01/23 ,   79.87 ,   79.78 ,   80.22 ,   79.41 ,   79.85 ,      17988 ,   1098
18/01/23 ,   79.53 ,   79.87 ,   80.33 ,   79.53 ,   79.87 ,      13854 ,    961
19/01/23 ,   80.05 ,   79.80 ,   80.13 ,   79.36 ,   79.61 ,      23439 ,   1016
20/01/23 ,   79.78 ,   79.78 ,   80.23 ,   79.41 ,   79.87 ,      14682 ,    970
23/01/23 ,   79.87 ,   79.40 ,   80.05 ,   78.47 ,   79.72 ,      24734 ,   1444
24/01/23 ,   79.84 ,   79.52 ,   79.84 ,   79.12 ,   79.78 ,      13251 ,    880
25/01/23 ,   79.67 ,   79.53 ,   80.05 ,   79.22 ,   79.87 ,      10937 ,    940
26/01/23 ,   79.46 ,   79.33 ,   79.66 ,   79.03 ,   79.66 ,      18322 ,   1008
27/01/23 ,   79.28 ,   79.29 ,   79.68 ,   78.85 ,   79.46 ,      16364 ,   1179
30/01/23 ,   80.22 ,   79.91 ,   80.23 ,   79.29 ,   79.29 ,      30751 ,   1794
31/01/23 ,   80.14 ,   80.07 ,   80.40 ,   79.74 ,   79.87 ,      19729 ,   1212
01/02/23 ,   79.31 ,   79.20 ,   80.20 ,   78.76 ,   80.14 ,      22660 ,   3647
02/02/23 ,   79.78 ,   79.46 ,   79.78 ,   79.04 ,   79.29 ,      10434 ,    991
03/02/23 ,   79.03 ,   79.24 ,   79.78 ,   78.85 ,   79.78 ,      10883 ,    983
06/02/23 ,   78.84 ,   79.00 ,   79.22 ,   78.84 ,   79.03 ,       9953 ,    793
07/02/23 ,   79.27 ,   78.90 ,   79.31 ,   78.59 ,   78.84 ,       9202 ,    822
08/02/23 ,   79.03 ,   78.74 ,   79.27 ,   78.38 ,   78.97 ,      11300 ,   1507
09/02/23 ,   78.43 ,   78.73 ,   79.22 ,   78.40 ,   79.03 ,      10085 ,    933
10/02/23 ,   78.76 ,   78.51 ,   78.82 ,   78.30 ,   78.44 ,      17477 ,   2560
13/02/23 ,   78.71 ,   78.34 ,   78.94 ,   77.84 ,   78.76 ,      23816 ,   1864
14/02/23 ,   77.90 ,   78.33 ,   78.67 ,   77.90 ,   78.67 ,      16423 ,   1530
15/02/23 ,   78.24 ,   78.01 ,   78.51 ,   77.65 ,   77.99 ,      17090 ,   1453
16/02/23 ,   78.29 ,   78.10 ,   78.37 ,   77.76 ,   78.30 ,      18643 ,   1209
17/02/23 ,   78.08 ,   77.66 ,   78.29 ,   76.91 ,   78.24 ,      48925 ,   1729
22/02/23 ,   77.46 ,   77.42 ,   78.08 ,   76.96 ,   78.08 ,      20634 ,   1238
23/02/23 ,   77.46 ,   77.35 ,   77.73 ,   76.96 ,   77.46 ,      15424 ,   1182
24/02/23 ,   77.65 ,   77.37 ,   77.69 ,   77.02 ,   77.29 ,      21203 ,   1419
27/02/23 ,   77.73 ,   77.52 ,   78.05 ,   77.11 ,   77.65 ,      24422 ,   1342
28/02/23 ,   77.57 ,   77.62 ,   78.22 ,   77.26 ,   77.73 ,      26546 ,   1746
01/03/23 ,   77.04 ,   76.98 ,   77.78 ,   76.71 ,   77.75 ,      17992 ,   1337
02/03/23 ,   77.70 ,   77.34 ,   78.27 ,   76.88 ,   77.04 ,      18394 ,   1155
03/03/23 ,   77.65 ,   77.52 ,   77.82 ,   77.27 ,   77.70 ,      15450 ,   1346
06/03/23 ,   76.95 ,   77.53 ,   78.29 ,   76.87 ,   77.65 ,      17766 ,   1412
07/03/23 ,   77.82 ,   77.44 ,   77.82 ,   76.96 ,   76.96 ,      27797 ,   1196
08/03/23 ,   77.38 ,   77.88 ,   78.55 ,   77.36 ,   77.75 ,      21052 ,   1462
09/03/23 ,   77.13 ,   77.16 ,   78.08 ,   76.87 ,   77.51 ,      15700 ,   1109
10/03/23 ,   78.00 ,   77.34 ,   78.00 ,   76.96 ,   77.13 ,      17167 ,    901
13/03/23 ,   78.30 ,   77.79 ,   78.30 ,   77.01 ,   78.00 ,      17608 ,   1408
14/03/23 ,   78.19 ,   77.97 ,   78.67 ,   77.36 ,   78.25 ,      20793 ,   1442
15/03/23 ,   77.16 ,   77.27 ,   77.90 ,   76.91 ,   77.90 ,      30035 ,   1917
16/03/23 ,   76.71 ,   77.03 ,   77.69 ,   76.71 ,   77.06 ,      30046 ,   1619
17/03/23 ,   77.36 ,   77.16 ,   77.67 ,   76.82 ,   76.82 ,      15365 ,    671
20/03/23 ,   77.37 ,   77.17 ,   77.65 ,   76.88 ,   77.36 ,      27097 ,   1408
21/03/23 ,   77.33 ,   77.13 ,   77.36 ,   76.89 ,   77.07 ,      16058 ,   1294
22/03/23 ,   77.56 ,   77.54 ,   77.81 ,   77.33 ,   77.36 ,      11526 ,    686
23/03/23 ,   77.53 ,   77.48 ,   77.82 ,   77.06 ,   77.82 ,      15995 ,    964
24/03/23 ,   77.56 ,   77.57 ,   78.10 ,   77.27 ,   77.53 ,       8144 ,    750
27/03/23 ,   77.46 ,   77.56 ,   78.08 ,   77.27 ,   77.66 ,      11304 ,   1072
28/03/23 ,   77.74 ,   77.60 ,   77.96 ,   77.34 ,   77.36 ,      10704 ,    981
29/03/23 ,   78.76 ,   78.06 ,   78.81 ,   77.46 ,   77.74 ,      14274 ,    982
30/03/23 ,   79.54 ,   79.26 ,   79.61 ,   78.57 ,   78.68 ,      15338 ,   1053
31/03/23 ,   79.92 ,   79.88 ,   80.18 ,   79.54 ,   79.54 ,      21111 ,   1104
03/04/23 ,   79.12 ,   79.14 ,   80.23 ,   78.77 ,   80.23 ,      15806 ,   1251
04/04/23 ,   79.13 ,   79.05 ,   79.48 ,   78.82 ,   79.13 ,      13613 ,    800
05/04/23 ,   79.27 ,   79.13 ,   79.33 ,   78.85 ,   79.13 ,      11652 ,    780
06/04/23 ,   79.23 ,   79.26 ,   79.53 ,   79.05 ,   79.27 ,      12533 ,    910
10/04/23 ,   79.96 ,   79.79 ,   80.23 ,   79.23 ,   79.28 ,      12771 ,    981
11/04/23 ,   80.38 ,   80.16 ,   80.48 ,   79.62 ,   79.95 ,      13880 ,    900
12/04/23 ,   80.95 ,   80.52 ,   80.95 ,   80.09 ,   80.09 ,      15153 ,    969
13/04/23 ,   81.32 ,   81.09 ,   81.48 ,   80.48 ,   80.51 ,      15699 ,    904
14/04/23 ,   81.32 ,   81.12 ,   81.39 ,   80.86 ,   81.24 ,      13049 ,    953
17/04/23 ,   81.79 ,   81.25 ,   81.81 ,   80.95 ,   81.31 ,      16818 ,   1311
18/04/23 ,   81.72 ,   81.64 ,   82.06 ,   81.43 ,   81.61 ,      16077 ,   2429
19/04/23 ,   83.32 ,   82.08 ,   83.91 ,   81.37 ,   81.72 ,      20795 ,   1211
20/04/23 ,   83.14 ,   83.01 ,   83.33 ,   82.57 ,   82.96 ,      21081 ,   1298
24/04/23 ,   82.29 ,   82.25 ,   83.10 ,   81.64 ,   82.56 ,      26749 ,   4290
25/04/23 ,   82.19 ,   82.11 ,   82.75 ,   81.82 ,   82.29 ,      11868 ,    997
26/04/23 ,   82.57 ,   82.27 ,   82.86 ,   81.84 ,   82.19 ,      18143 ,   1073
27/04/23 ,   82.51 ,   82.50 ,   82.93 ,   82.19 ,   82.57 ,      14339 ,    810
28/04/23 ,   83.37 ,   83.02 ,   83.37 ,   82.47 ,   82.52 ,      20215 ,   1107
02/05/23 ,   83.66 ,   83.26 ,   83.67 ,   82.85 ,   83.33 ,      16065 ,   1151
03/05/23 ,   83.71 ,   83.56 ,   84.20 ,   83.28 ,   83.66 ,      15631 ,   2782
04/05/23 ,   83.51 ,   83.37 ,   83.71 ,   83.08 ,   83.47 ,      11491 ,    796
05/05/23 ,   83.52 ,   83.46 ,   83.91 ,   83.15 ,   83.57 ,      13815 ,    910
08/05/23 ,   83.80 ,   83.79 ,   84.24 ,   83.50 ,   83.52 ,      13093 ,    909
09/05/23 ,   84.97 ,   84.25 ,   85.14 ,   83.81 ,   83.82 ,      13512 ,    957
10/05/23 ,   85.45 ,   84.90 ,   85.45 ,   84.28 ,   84.85 ,      22940 ,   1085
11/05/23 ,   85.45 ,   85.21 ,   85.53 ,   84.77 ,   85.45 ,      14726 ,    941
12/05/23 ,   85.63 ,   85.42 ,   85.64 ,   85.07 ,   85.07 ,      16267 ,    866
15/05/23 ,   85.62 ,   85.47 ,   86.08 ,   84.76 ,   85.63 ,      21940 ,   2219
16/05/23 ,   86.63 ,   85.80 ,   86.63 ,   85.26 ,   85.60 ,      13791 ,   1030
17/05/23 ,   86.70 ,   86.48 ,   86.70 ,   85.94 ,   86.46 ,      15528 ,   1037
18/05/23 ,   86.70 ,   86.60 ,   86.74 ,   86.32 ,   86.70 ,      17116 ,    746
19/05/23 ,   86.70 ,   86.68 ,   87.11 ,   86.41 ,   86.70 ,      27963 ,   1233
22/05/23 ,   87.28 ,   86.99 ,   87.48 ,   86.53 ,   86.70 ,      12836 ,   1022
23/05/23 ,   88.05 ,   87.56 ,   88.15 ,   87.19 ,   87.19 ,      14074 ,    760
24/05/23 ,   87.90 ,   87.76 ,   88.15 ,   87.28 ,   88.05 ,      13294 ,    684
25/05/23 ,   87.80 ,   87.72 ,   87.95 ,   87.57 ,   87.91 ,      11836 ,    701
26/05/23 ,   88.04 ,   88.18 ,   88.64 ,   87.67 ,   87.80 ,      16989 ,   1149
29/05/23 ,   89.00 ,   89.12 ,   89.58 ,   88.20 ,   88.20 ,      13570 ,    941
30/05/23 ,   89.06 ,   89.19 ,   89.60 ,   89.00 ,   89.00 ,      12275 ,   1273
31/05/23 ,   89.37 ,   88.96 ,   89.62 ,   87.57 ,   89.31 ,      21918 ,   1019
01/06/23 ,   89.01 ,   89.19 ,   89.65 ,   88.90 ,   89.41 ,       8147 ,    926
02/06/23 ,   89.35 ,   89.22 ,   89.44 ,   88.97 ,   89.11 ,      10258 ,   1420
05/06/23 ,   89.21 ,   89.31 ,   89.45 ,   89.12 ,   89.37 ,       7157 ,    728
06/06/23 ,   89.49 ,   89.48 ,   89.74 ,   89.26 ,   89.26 ,       8987 ,    667
07/06/23 ,   89.83 ,   89.77 ,   90.07 ,   89.36 ,   89.51 ,       9810 ,   1648
09/06/23 ,   90.38 ,   90.47 ,   90.94 ,   89.83 ,   89.83 ,      14902 ,   1005
12/06/23 ,   90.76 ,   90.59 ,   90.87 ,   90.28 ,   90.69 ,      19880 ,   3186
13/06/23 ,   91.25 ,   90.93 ,   91.29 ,   90.43 ,   90.85 ,      21138 ,   1098
14/06/23 ,   90.85 ,   90.99 ,   91.25 ,   90.80 ,   90.95 ,       9654 ,    857
15/06/23 ,   91.15 ,   90.95 ,   91.45 ,   90.58 ,   91.21 ,      17053 ,   4617
16/06/23 ,   93.49 ,   92.06 ,   93.49 ,   91.15 ,   91.33 ,      18144 ,   1180
19/06/23 ,   94.07 ,   94.12 ,   94.52 ,   93.54 ,   94.52 ,      13362 ,   1396
20/06/23 ,   94.37 ,   94.76 ,   95.31 ,   94.36 ,   94.36 ,      10503 ,    986
21/06/23 ,   94.63 ,   94.72 ,   94.87 ,   94.36 ,   94.76 ,       8824 ,    705
22/06/23 ,   94.27 ,   94.50 ,   94.86 ,   94.12 ,   94.76 ,      10784 ,    789
23/06/23 ,   94.31 ,   94.34 ,   94.61 ,   94.07 ,   94.07 ,       6972 ,    719
26/06/23 ,   95.25 ,   94.83 ,   95.31 ,   94.22 ,   94.31 ,      13597 ,   1164
27/06/23 ,   94.81 ,   94.94 ,   95.25 ,   94.51 ,   95.15 ,      16668 ,   1029
28/06/23 ,   95.11 ,   94.88 ,   95.14 ,   94.56 ,   94.82 ,      14210 ,   1098
29/06/23 ,   95.14 ,   95.02 ,   95.17 ,   94.76 ,   95.12 ,      18700 ,   1905
30/06/23 ,   96.27 ,   95.95 ,   96.30 ,   95.33 ,   95.78 ,      13259 ,   1088
03/07/23 ,   97.02 ,   97.03 ,   97.86 ,   96.60 ,   97.17 ,      17928 ,   1144
04/07/23 ,   96.38 ,   96.71 ,   97.09 ,   96.38 ,   97.07 ,       9270 ,    982
05/07/23 ,   96.50 ,   96.51 ,   96.90 ,   96.20 ,   96.70 ,      10295 ,    950
06/07/23 ,   96.16 ,   96.33 ,   96.70 ,   96.16 ,   96.49 ,      14113 ,    882
07/07/23 ,   96.01 ,   95.94 ,   96.53 ,   95.22 ,   96.20 ,      21627 ,   1391
10/07/23 ,   95.92 ,   95.71 ,   96.02 ,   95.42 ,   95.96 ,      16386 ,   1193
11/07/23 ,   95.72 ,   95.48 ,   96.01 ,   95.03 ,   95.91 ,      14737 ,   1017
12/07/23 ,   95.24 ,   95.60 ,   96.18 ,   95.22 ,   95.85 ,      13667 ,    941
13/07/23 ,   95.51 ,   95.58 ,   95.92 ,   95.32 ,   95.92 ,      12393 ,    719
14/07/23 ,   95.69 ,   95.54 ,   95.72 ,   95.23 ,   95.71 ,      17963 ,   1222
17/07/23 ,   95.82 ,   95.68 ,   95.92 ,   95.51 ,   95.72 ,      18343 ,   1153
18/07/23 ,   95.74 ,   95.63 ,   95.82 ,   95.38 ,   95.82 ,      11066 ,   1186
19/07/23 ,   95.61 ,   95.66 ,   95.99 ,   95.52 ,   95.74 ,      14007 ,   1591
20/07/23 ,   95.59 ,   95.68 ,   95.96 ,   95.54 ,   95.77 ,       6815 ,    507
21/07/23 ,   95.92 ,   95.78 ,   95.99 ,   95.56 ,   95.59 ,       9312 ,    783
24/07/23 ,   96.18 ,   95.81 ,   96.18 ,   95.52 ,   95.62 ,      18709 ,   1357
25/07/23 ,   95.62 ,   95.77 ,   96.16 ,   95.61 ,   96.10 ,      25564 ,   5834
26/07/23 ,   95.82 ,   95.69 ,   96.11 ,   95.60 ,   95.72 ,      19827 ,   2769
27/07/23 ,   95.92 ,   95.75 ,   95.98 ,   95.60 ,   95.82 ,      14004 ,    994
28/07/23 ,   96.14 ,   95.89 ,   96.15 ,   95.62 ,   95.92 ,      17115 ,   1052
31/07/23 ,   96.87 ,   96.46 ,   97.00 ,   95.73 ,   96.14 ,      30408 ,   1303
01/08/23 ,   96.80 ,   96.77 ,   97.05 ,   96.47 ,   96.61 ,      12968 ,    962
02/08/23 ,   97.07 ,   96.86 ,   97.63 ,   96.60 ,   96.90 ,      13538 ,   1269
03/08/23 ,   96.99 ,   96.92 ,   97.57 ,   96.50 ,   97.07 ,      13388 ,   1218
04/08/23 ,   96.60 ,   96.66 ,   96.99 ,   96.40 ,   96.98 ,      21936 ,   2179
07/08/23 ,   96.27 ,   96.41 ,   96.83 ,   96.17 ,   96.71 ,      24629 ,   1166
08/08/23 ,   96.54 ,   96.42 ,   96.55 ,   96.28 ,   96.28 ,      17747 ,   1241
09/08/23 ,   97.00 ,   96.60 ,   97.09 ,   96.28 ,   96.60 ,      25424 ,   1212
10/08/23 ,   96.61 ,   96.72 ,   97.00 ,   96.30 ,   97.00 ,      24302 ,   1191
11/08/23 ,   96.87 ,   96.66 ,   97.04 ,   96.34 ,   96.70 ,      21206 ,   1188
14/08/23 ,   96.60 ,   96.61 ,   97.08 ,   96.30 ,   97.00 ,      16145 ,   1375
15/08/23 ,   96.43 ,   96.41 ,   96.68 ,   96.20 ,   96.60 ,      19297 ,   1020
16/08/23 ,   96.77 ,   96.69 ,   96.91 ,   96.43 ,   96.51 ,      16184 ,   1299
17/08/23 ,   96.45 ,   96.55 ,   96.78 ,   96.44 ,   96.60 ,      14529 ,   1239
18/08/23 ,   96.59 ,   96.57 ,   96.81 ,   96.39 ,   96.59 ,      15573 ,   1059
21/08/23 ,   96.41 ,   96.52 ,   97.09 ,   96.26 ,   96.60 ,      16226 ,   1375
22/08/23 ,   97.00 ,   96.58 ,   97.01 ,   96.30 ,   96.75 ,      13810 ,   1030
23/08/23 ,   96.98 ,   96.85 ,   97.02 ,   96.47 ,   96.47 ,      20794 ,   1330
24/08/23 ,   96.54 ,   96.59 ,   96.91 ,   96.40 ,   96.74 ,      19431 ,   2276
25/08/23 ,   96.80 ,   96.74 ,   96.98 ,   96.50 ,   96.50 ,      15377 ,   1092
28/08/23 ,   96.80 ,   96.68 ,   96.85 ,   96.50 ,   96.79 ,      13329 ,   1316
29/08/23 ,   96.96 ,   96.72 ,   96.97 ,   96.49 ,   96.80 ,      23859 ,   1184
30/08/23 ,   97.38 ,   96.76 ,   97.39 ,   96.09 ,   96.89 ,      42649 ,   3773
31/08/23 ,   96.81 ,   96.77 ,   97.49 ,   96.50 ,   97.31 ,      33680 ,   1594
01/09/23 ,   96.11 ,   96.37 ,   97.15 ,   95.58 ,   97.00 ,      25804 ,   1897
04/09/23 ,   96.90 ,   96.25 ,   96.96 ,   95.87 ,   96.96 ,      28066 ,   3068
05/09/23 ,   96.40 ,   96.31 ,   96.97 ,   96.18 ,   96.51 ,      11984 ,   3045
06/09/23 ,   95.91 ,   96.08 ,   96.90 ,   95.89 ,   96.40 ,       9816 ,   1054
08/09/23 ,   96.00 ,   96.10 ,   96.50 ,   95.80 ,   96.02 ,      23632 ,   2884
11/09/23 ,   95.71 ,   95.86 ,   96.48 ,   95.65 ,   96.29 ,      30804 ,   3826
12/09/23 ,   95.99 ,   95.68 ,   95.99 ,   95.39 ,   95.65 ,      20976 ,   1347
13/09/23 ,   95.79 ,   95.87 ,   96.40 ,   95.56 ,   96.09 ,      21666 ,   1240
14/09/23 ,   95.59 ,   95.63 ,   95.97 ,   95.06 ,   95.85 ,      22416 ,   1883
15/09/23 ,   95.37 ,   95.32 ,   95.59 ,   95.01 ,   95.50 ,      15805 ,   1414
18/09/23 ,   95.22 ,   95.19 ,   96.00 ,   94.92 ,   95.37 ,      25925 ,   5054
19/09/23 ,   95.00 ,   95.00 ,   95.29 ,   94.81 ,   95.22 ,      17596 ,   2017
20/09/23 ,   95.49 ,   95.09 ,   95.49 ,   94.80 ,   95.00 ,      16538 ,   1775
21/09/23 ,   96.93 ,   95.92 ,   96.99 ,   95.00 ,   95.27 ,      16480 ,   2902
22/09/23 ,   96.75 ,   96.71 ,   97.07 ,   96.15 ,   96.90 ,      17927 ,   1517
25/09/23 ,   96.20 ,   96.33 ,   96.75 ,   95.76 ,   96.74 ,      14082 ,   1191
26/09/23 ,   95.65 ,   95.97 ,   96.50 ,   95.60 ,   96.20 ,      18465 ,   1340
27/09/23 ,   96.20 ,   96.10 ,   96.39 ,   95.66 ,   95.68 ,      14524 ,   1829
28/09/23 ,   96.43 ,   96.20 ,   96.71 ,   96.00 ,   96.21 ,      12217 ,   1187
29/09/23 ,   96.75 ,   96.81 ,   96.98 ,   96.10 ,   96.43 ,      20352 ,   1365