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

08/03/10 ,   60.73 ,   60.73 ,   61.69 ,   59.81 ,   61.69 ,     750195 ,   1342
09/03/10 ,   61.17 ,   60.86 ,   61.69 ,   59.94 ,   60.73 ,     162740 ,    447
10/03/10 ,   61.69 ,   61.69 ,   62.09 ,   60.73 ,   61.30 ,     582195 ,    713
11/03/10 ,   61.69 ,   61.69 ,   61.83 ,   60.86 ,   61.69 ,     104449 ,    139
12/03/10 ,   61.69 ,   61.69 ,   62.09 ,   61.56 ,   61.83 ,      98617 ,    304
15/03/10 ,   61.69 ,   61.69 ,   62.35 ,   61.43 ,   62.09 ,      33139 ,    277
16/03/10 ,   61.69 ,   61.69 ,   61.83 ,   61.30 ,   61.43 ,      21575 ,    129
17/03/10 ,   61.69 ,   61.43 ,   61.83 ,   60.73 ,   61.69 ,      33672 ,     96
18/03/10 ,   61.69 ,   61.69 ,   62.09 ,   61.17 ,   61.69 ,     117450 ,    155
19/03/10 ,   61.69 ,   61.43 ,   61.83 ,   61.17 ,   61.83 ,      37878 ,     62
22/03/10 ,   61.56 ,   60.99 ,   61.69 ,   60.86 ,   61.69 ,     182336 ,     90
23/03/10 ,   61.69 ,   60.99 ,   62.22 ,   60.86 ,   61.69 ,     244778 ,    167
24/03/10 ,   61.56 ,   61.69 ,   61.69 ,   60.73 ,   60.99 ,     136889 ,     71
25/03/10 ,   62.35 ,   62.09 ,   63.27 ,   61.43 ,   61.43 ,      96314 ,    273
26/03/10 ,   61.83 ,   62.09 ,   63.66 ,   61.83 ,   62.74 ,     127984 ,    175
29/03/10 ,   61.69 ,   61.69 ,   62.35 ,   61.56 ,   62.35 ,      87739 ,    246
30/03/10 ,   61.69 ,   61.69 ,   62.09 ,   61.69 ,   61.83 ,      94231 ,     76
31/03/10 ,   61.43 ,   61.56 ,   62.09 ,   61.30 ,   61.83 ,      30980 ,    180
01/04/10 ,   61.69 ,   61.69 ,   61.96 ,   60.34 ,   61.83 ,     409009 ,    268
05/04/10 ,   60.86 ,   60.86 ,   61.69 ,   59.55 ,   60.07 ,      86196 ,    272
06/04/10 ,   61.69 ,   61.56 ,   61.69 ,   60.86 ,   61.69 ,     242593 ,     69
07/04/10 ,   61.69 ,   61.56 ,   61.83 ,   60.86 ,   61.69 ,      10110 ,     30
08/04/10 ,   60.86 ,   60.99 ,   61.69 ,   60.86 ,   60.86 ,      19515 ,     83
09/04/10 ,   61.69 ,   60.73 ,   61.69 ,   60.07 ,   60.07 ,      26452 ,    128
12/04/10 ,   61.83 ,   61.69 ,   61.83 ,   60.86 ,   61.17 ,      22783 ,     45
13/04/10 ,   60.86 ,   60.86 ,   61.83 ,   60.73 ,   61.83 ,      50292 ,    159
14/04/10 ,   61.83 ,   61.43 ,   61.83 ,   60.73 ,   61.43 ,     142865 ,    222
15/04/10 ,   60.86 ,   60.73 ,   61.43 ,   59.94 ,   60.99 ,      42904 ,     49
16/04/10 ,   60.07 ,   60.07 ,   61.43 ,   59.94 ,   61.43 ,      31194 ,     61
19/04/10 ,   60.86 ,   60.34 ,   60.86 ,   58.50 ,   58.50 ,      18127 ,     30
20/04/10 ,   60.86 ,   60.73 ,   60.86 ,   60.07 ,   60.07 ,      18739 ,    141
22/04/10 ,   60.73 ,   60.99 ,   61.17 ,   60.73 ,   61.17 ,      75566 ,     36
23/04/10 ,   59.94 ,   60.07 ,   60.99 ,   59.94 ,   60.99 ,     161910 ,     34
26/04/10 ,   60.73 ,   60.73 ,   60.99 ,   59.81 ,   59.94 ,      13508 ,     84
27/04/10 ,   60.73 ,   60.47 ,   61.43 ,   59.42 ,   61.43 ,       5271 ,     28
28/04/10 ,   60.73 ,   60.07 ,   61.56 ,   58.23 ,   61.56 ,      10914 ,    116
29/04/10 ,   60.07 ,   59.42 ,   60.73 ,   58.23 ,   59.81 ,      16191 ,     87
30/04/10 ,   59.55 ,   59.42 ,   60.34 ,   58.37 ,   60.34 ,      56233 ,     85
03/05/10 ,   59.29 ,   59.42 ,   59.55 ,   59.29 ,   59.55 ,      15869 ,     45
04/05/10 ,   58.76 ,   57.80 ,   58.76 ,   57.27 ,   58.76 ,      73701 ,     52
05/05/10 ,   57.80 ,   57.53 ,   58.76 ,   56.48 ,   58.76 ,      25932 ,     81
06/05/10 ,   57.53 ,   57.53 ,   58.76 ,   57.14 ,   58.76 ,       3656 ,     24
07/05/10 ,   54.91 ,   53.94 ,   57.53 ,   53.29 ,   57.53 ,     233772 ,    141
10/05/10 ,   57.14 ,   57.53 ,   58.76 ,   56.09 ,   57.27 ,      12451 ,     60
11/05/10 ,   56.88 ,   56.88 ,   57.80 ,   55.83 ,   57.27 ,      11630 ,     25
12/05/10 ,   56.88 ,   56.61 ,   56.88 ,   56.48 ,   56.48 ,      15168 ,     34
13/05/10 ,   57.14 ,   57.01 ,   57.27 ,   55.83 ,   57.27 ,       6304 ,     27
14/05/10 ,   57.14 ,   57.01 ,   57.27 ,   56.48 ,   57.27 ,       3015 ,     92
17/05/10 ,   56.88 ,   56.88 ,   56.88 ,   56.09 ,   56.88 ,      25606 ,     14
18/05/10 ,   55.30 ,   56.09 ,   56.22 ,   54.91 ,   56.22 ,      25807 ,      6
19/05/10 ,   53.81 ,   53.55 ,   55.30 ,   52.50 ,   55.30 ,      51127 ,     53
20/05/10 ,   50.62 ,   50.48 ,   53.94 ,   48.91 ,   52.50 ,     259736 ,    122
21/05/10 ,   50.75 ,   51.40 ,   52.50 ,   49.83 ,   49.83 ,      21791 ,     40
24/05/10 ,   51.97 ,   51.54 ,   52.50 ,   51.14 ,   51.27 ,      34145 ,     88
25/05/10 ,   51.97 ,   51.01 ,   51.97 ,   48.08 ,   50.09 ,      55985 ,     66
26/05/10 ,   51.14 ,   51.97 ,   52.50 ,   51.14 ,   51.14 ,     134650 ,    181
27/05/10 ,   55.83 ,   51.97 ,   55.83 ,   49.57 ,   49.57 ,     115890 ,    100
28/05/10 ,   55.83 ,   54.91 ,   55.83 ,   52.63 ,   54.91 ,      14806 ,     79
31/05/10 ,   55.30 ,   55.56 ,   55.83 ,   55.30 ,   55.30 ,       2157 ,      5
01/06/10 ,   52.63 ,   52.89 ,   54.91 ,   52.63 ,   54.91 ,       6595 ,     13
02/06/10 ,   54.47 ,   53.29 ,   54.91 ,   52.89 ,   54.91 ,      29376 ,     36
04/06/10 ,   54.08 ,   54.34 ,   56.48 ,   52.50 ,   54.91 ,       3926 ,     89
07/06/10 ,   54.21 ,   54.21 ,   55.70 ,   53.29 ,   54.21 ,       8516 ,     22
08/06/10 ,   54.21 ,   53.29 ,   55.30 ,   52.89 ,   54.08 ,      75169 ,     33
09/06/10 ,   54.91 ,   54.21 ,   54.91 ,   52.63 ,   52.63 ,       1913 ,     10
10/06/10 ,   54.21 ,   54.08 ,   54.91 ,   52.63 ,   54.21 ,       3462 ,     24
11/06/10 ,   55.04 ,   54.91 ,   55.04 ,   53.42 ,   53.55 ,      23959 ,     40
14/06/10 ,   55.30 ,   54.91 ,   55.70 ,   54.21 ,   54.91 ,     156551 ,    294
15/06/10 ,   58.76 ,   56.88 ,   58.76 ,   55.17 ,   55.30 ,      82673 ,    152
16/06/10 ,   59.29 ,   58.89 ,   59.94 ,   57.80 ,   58.37 ,      78200 ,    225
17/06/10 ,   59.02 ,   58.89 ,   59.29 ,   58.37 ,   59.15 ,      79289 ,    344
18/06/10 ,   60.86 ,   60.47 ,   60.86 ,   59.29 ,   60.34 ,     242515 ,    298
21/06/10 ,   61.69 ,   60.99 ,   61.83 ,   60.73 ,   60.73 ,      66622 ,     42
22/06/10 ,   61.69 ,   61.69 ,   61.96 ,   61.43 ,   61.96 ,      17815 ,    188
23/06/10 ,   61.43 ,   61.56 ,   61.96 ,   59.29 ,   61.17 ,      42676 ,    139
24/06/10 ,   60.73 ,   60.73 ,   60.99 ,   60.34 ,   60.99 ,       1907 ,     21
25/06/10 ,   61.56 ,   61.17 ,   61.96 ,   60.21 ,   60.73 ,      12595 ,     77
28/06/10 ,   61.56 ,   60.99 ,   61.96 ,   59.81 ,   61.96 ,      15122 ,     50
29/06/10 ,   60.99 ,   60.99 ,   61.30 ,   60.73 ,   61.30 ,       1089 ,      9
30/06/10 ,   61.43 ,   60.73 ,   61.43 ,   59.68 ,   60.34 ,      19452 ,     33
01/07/10 ,   61.96 ,   61.69 ,   61.96 ,   60.99 ,   61.43 ,      32252 ,    162
02/07/10 ,   61.56 ,   61.43 ,   61.83 ,   59.02 ,   61.83 ,      31799 ,     48
05/07/10 ,   61.69 ,   61.56 ,   61.83 ,   60.73 ,   61.56 ,       6480 ,     42
06/07/10 ,   61.56 ,   61.56 ,   61.83 ,   60.34 ,   60.34 ,      48427 ,    189
07/07/10 ,   61.56 ,   61.56 ,   61.83 ,   60.73 ,   61.83 ,      88849 ,    202
08/07/10 ,   61.69 ,   61.56 ,   61.69 ,   61.56 ,   61.56 ,      58866 ,     66
12/07/10 ,   61.56 ,   61.43 ,   61.69 ,   60.99 ,   61.69 ,       6463 ,     50
13/07/10 ,   60.99 ,   61.17 ,   61.56 ,   60.86 ,   61.43 ,      50005 ,     53
14/07/10 ,   61.43 ,   60.99 ,   61.43 ,   60.73 ,   60.73 ,       8023 ,     23
15/07/10 ,   61.69 ,   61.69 ,   61.83 ,   60.73 ,   61.69 ,      11246 ,    223
16/07/10 ,   60.86 ,   60.86 ,   61.69 ,   60.73 ,   60.99 ,       6180 ,     39
19/07/10 ,   62.35 ,   61.83 ,   62.35 ,   61.56 ,   61.69 ,      30943 ,    201
20/07/10 ,   62.09 ,   62.09 ,   62.48 ,   61.56 ,   62.35 ,      21314 ,     53
21/07/10 ,   61.43 ,   60.99 ,   61.69 ,   60.47 ,   61.43 ,       5859 ,     33
22/07/10 ,   60.99 ,   61.17 ,   61.56 ,   60.73 ,   61.56 ,      16850 ,     29
23/07/10 ,   63.93 ,   61.83 ,   63.93 ,   60.86 ,   60.99 ,      28130 ,    119
26/07/10 ,   64.63 ,   63.14 ,   64.89 ,   62.09 ,   62.35 ,      15852 ,     70
27/07/10 ,   65.55 ,   64.89 ,   66.34 ,   63.53 ,   63.53 ,       9919 ,     69
28/07/10 ,   66.60 ,   66.60 ,   66.86 ,   64.76 ,   65.42 ,     140886 ,     71
29/07/10 ,   66.60 ,   66.86 ,   67.82 ,   66.20 ,   66.60 ,      41953 ,     64
30/07/10 ,   66.86 ,   66.86 ,   67.69 ,   65.81 ,   65.81 ,      27721 ,    121
02/08/10 ,   66.86 ,   66.86 ,   68.22 ,   65.94 ,   66.60 ,      26950 ,    113
03/08/10 ,   65.42 ,   65.42 ,   67.25 ,   64.76 ,   67.25 ,       8188 ,     82
04/08/10 ,   65.42 ,   65.42 ,   65.55 ,   64.76 ,   65.42 ,      22156 ,     49
05/08/10 ,   66.07 ,   66.20 ,   66.99 ,   66.07 ,   66.99 ,      10314 ,     45
06/08/10 ,   65.94 ,   65.94 ,   66.20 ,   64.50 ,   66.07 ,      41979 ,     57
09/08/10 ,   65.81 ,   65.94 ,   67.12 ,   64.76 ,   67.12 ,      43719 ,     68
10/08/10 ,   65.42 ,   65.02 ,   65.81 ,   64.50 ,   65.81 ,      43937 ,     90
11/08/10 ,   65.42 ,   65.42 ,   65.55 ,   65.15 ,   65.15 ,      28438 ,     33
12/08/10 ,   65.94 ,   65.81 ,   66.86 ,   65.42 ,   65.42 ,     113215 ,     69
13/08/10 ,   66.60 ,   66.60 ,   68.22 ,   65.94 ,   67.56 ,      24548 ,     45
16/08/10 ,   65.94 ,   65.94 ,   66.20 ,   64.89 ,   66.07 ,      13402 ,     26
17/08/10 ,   65.81 ,   65.55 ,   65.94 ,   64.89 ,   65.81 ,      27290 ,     28
18/08/10 ,   65.15 ,   65.15 ,   65.94 ,   63.93 ,   65.94 ,     120534 ,     56
19/08/10 ,   65.55 ,   65.81 ,   66.60 ,   65.42 ,   65.42 ,       7663 ,     24
20/08/10 ,   68.09 ,   66.20 ,   68.22 ,   65.42 ,   65.55 ,     141952 ,     38
23/08/10 ,   68.09 ,   67.96 ,   68.09 ,   66.20 ,   68.09 ,       6327 ,     22
24/08/10 ,   67.82 ,   67.69 ,   67.82 ,   67.25 ,   67.69 ,       3980 ,     31
25/08/10 ,   67.82 ,   67.56 ,   67.82 ,   67.25 ,   67.69 ,      94697 ,     31
26/08/10 ,   66.86 ,   66.86 ,   66.99 ,   66.34 ,   66.86 ,      76847 ,     39
27/08/10 ,   66.86 ,   67.12 ,   67.82 ,   66.60 ,   66.86 ,      27525 ,     49
30/08/10 ,   66.86 ,   66.86 ,   66.86 ,   66.60 ,   66.86 ,      20813 ,    214
31/08/10 ,   67.56 ,   66.34 ,   67.56 ,   65.42 ,   66.86 ,      27136 ,    296
01/09/10 ,   66.86 ,   67.56 ,   68.74 ,   66.47 ,   67.82 ,      26308 ,    136
02/09/10 ,   66.86 ,   66.60 ,   66.86 ,   65.55 ,   66.86 ,      50992 ,    178
03/09/10 ,   66.34 ,   65.94 ,   66.34 ,   65.81 ,   65.94 ,      42797 ,    134
06/09/10 ,   66.60 ,   65.94 ,   67.25 ,   64.50 ,   66.20 ,       9710 ,    109
08/09/10 ,   67.25 ,   66.86 ,   67.25 ,   66.20 ,   66.86 ,      21190 ,    107
09/09/10 ,   68.48 ,   67.69 ,   69.27 ,   65.94 ,   65.94 ,      21095 ,    204
10/09/10 ,   66.99 ,   66.86 ,   68.61 ,   66.20 ,   68.61 ,      74313 ,    678
13/09/10 ,   67.82 ,   67.12 ,   68.22 ,   64.23 ,   68.22 ,      69197 ,    266
14/09/10 ,   67.43 ,   67.12 ,   69.27 ,   66.86 ,   69.27 ,      93307 ,    247
15/09/10 ,   68.09 ,   67.56 ,   69.01 ,   66.60 ,   66.60 ,      89097 ,    761
16/09/10 ,   67.12 ,   66.60 ,   68.22 ,   65.42 ,   67.12 ,     722803 ,    326
17/09/10 ,   66.99 ,   66.86 ,   67.82 ,   65.15 ,   65.94 ,    1427025 ,    521
20/09/10 ,   68.22 ,   68.22 ,   69.01 ,   66.86 ,   68.09 ,     125422 ,    756
21/09/10 ,   69.40 ,   69.27 ,   70.19 ,   68.48 ,   68.74 ,      69531 ,    402
22/09/10 ,   71.02 ,   69.79 ,   71.02 ,   69.40 ,   69.53 ,     126517 ,    133
23/09/10 ,   72.47 ,   72.07 ,   72.73 ,   71.28 ,   71.28 ,      33606 ,    643
24/09/10 ,   73.12 ,   72.99 ,   73.12 ,   72.07 ,   72.60 ,      73869 ,    167
27/09/10 ,   74.22 ,   73.95 ,   74.22 ,   73.12 ,   73.82 ,      74903 ,    636
28/09/10 ,   75.66 ,   75.27 ,   75.79 ,   73.69 ,   74.61 ,      35260 ,    434
29/09/10 ,   75.27 ,   75.27 ,   78.60 ,   73.82 ,   76.06 ,      81277 ,    317
30/09/10 ,   77.54 ,   76.32 ,   77.54 ,   74.87 ,   75.27 ,     315609 ,    344
01/10/10 ,   77.15 ,   77.28 ,   78.20 ,   76.58 ,   77.54 ,     108014 ,    710
04/10/10 ,   78.20 ,   78.20 ,   80.61 ,   77.28 ,   78.73 ,      73275 ,    821
05/10/10 ,   77.94 ,   78.20 ,   79.12 ,   77.28 ,   79.12 ,     170334 ,    307
06/10/10 ,   78.20 ,   78.20 ,   78.60 ,   76.32 ,   78.07 ,      76535 ,    486
07/10/10 ,   78.60 ,   78.33 ,   78.86 ,   76.89 ,   76.89 ,      67706 ,    255
08/10/10 ,   78.60 ,   78.60 ,   80.22 ,   77.02 ,   80.22 ,      73512 ,    430
11/10/10 ,   79.51 ,   78.86 ,   80.61 ,   78.60 ,   80.61 ,     124819 ,    191
13/10/10 ,   81.66 ,   81.66 ,   83.02 ,   80.22 ,   80.87 ,     122439 ,    687
14/10/10 ,   80.22 ,   80.22 ,   82.05 ,   79.12 ,   81.66 ,      62068 ,    487
15/10/10 ,   80.61 ,   78.60 ,   81.79 ,   77.15 ,   81.79 ,     111019 ,    214
18/10/10 ,   81.53 ,   81.00 ,   81.53 ,   79.78 ,   80.87 ,      58143 ,    208
19/10/10 ,   78.60 ,   80.48 ,   81.13 ,   78.60 ,   80.61 ,     198163 ,    139
20/10/10 ,   78.99 ,   79.12 ,   79.78 ,   77.54 ,   79.78 ,      19176 ,    217
21/10/10 ,   78.33 ,   78.33 ,   79.12 ,   76.32 ,   79.12 ,     400109 ,    137
22/10/10 ,   78.33 ,   77.94 ,   79.12 ,   77.54 ,   79.12 ,     116295 ,    461
25/10/10 ,   77.54 ,   77.94 ,   79.95 ,   76.89 ,   79.95 ,      58515 ,    174
26/10/10 ,   77.94 ,   77.94 ,   78.60 ,   76.06 ,   77.15 ,      92658 ,    503
27/10/10 ,   78.20 ,   77.54 ,   78.20 ,   76.45 ,   77.94 ,      98025 ,    247
28/10/10 ,   78.46 ,   78.33 ,   78.60 ,   77.15 ,   77.15 ,      89631 ,    299
29/10/10 ,   78.20 ,   78.46 ,   78.46 ,   77.54 ,   78.46 ,      75691 ,    439
01/11/10 ,   78.86 ,   79.12 ,   81.53 ,   78.60 ,   78.86 ,     286849 ,   1235
03/11/10 ,   81.00 ,   79.78 ,   81.40 ,   78.60 ,   80.61 ,     226699 ,    910
04/11/10 ,   81.66 ,   81.40 ,   81.79 ,   81.00 ,   81.40 ,      84335 ,    579
05/11/10 ,   81.13 ,   81.13 ,   82.05 ,   80.87 ,   81.66 ,     406327 ,    528
08/11/10 ,   81.53 ,   81.79 ,   82.45 ,   81.40 ,   82.05 ,      67407 ,    706
09/11/10 ,   82.58 ,   82.58 ,   83.41 ,   81.40 ,   83.02 ,     235920 ,    789
10/11/10 ,   83.02 ,   83.15 ,   83.94 ,   82.45 ,   82.58 ,     177698 ,    801
11/11/10 ,   83.41 ,   82.32 ,   84.99 ,   81.66 ,   84.33 ,     586453 ,    376
12/11/10 ,   83.41 ,   83.67 ,   84.07 ,   82.05 ,   82.05 ,      39222 ,    503
16/11/10 ,   82.45 ,   83.41 ,   84.33 ,   81.53 ,   84.33 ,      32021 ,    329
17/11/10 ,   83.28 ,   83.15 ,   83.54 ,   82.45 ,   83.41 ,      39641 ,    563
18/11/10 ,   83.02 ,   83.54 ,   85.12 ,   83.02 ,   85.12 ,     183190 ,    357
19/11/10 ,   85.38 ,   84.86 ,   85.64 ,   82.58 ,   82.58 ,     170424 ,    925
22/11/10 ,   87.26 ,   87.40 ,   88.58 ,   85.91 ,   85.91 ,      92031 ,    552
23/11/10 ,   86.74 ,   87.26 ,   89.28 ,   85.91 ,   87.26 ,     233601 ,    440
24/11/10 ,   87.26 ,   87.53 ,   88.32 ,   86.87 ,   88.32 ,     153332 ,    313
25/11/10 ,   89.28 ,   87.26 ,   89.80 ,   86.61 ,   86.61 ,      40622 ,    159
26/11/10 ,   89.80 ,   89.80 ,   90.46 ,   87.66 ,   89.28 ,     123241 ,    368
29/11/10 ,   89.28 ,   89.54 ,   90.33 ,   87.66 ,   89.54 ,      88587 ,    496
30/11/10 ,   93.13 ,   91.12 ,   93.13 ,   87.53 ,   87.53 ,     414762 ,    383
01/12/10 ,   91.12 ,   91.51 ,   92.74 ,   90.46 ,   90.46 ,     180983 ,   1063
02/12/10 ,   89.80 ,   89.80 ,   91.51 ,   89.10 ,   91.12 ,      67322 ,    444
03/12/10 ,   88.32 ,   88.32 ,   91.51 ,   87.92 ,   91.51 ,    1538636 ,    526
06/12/10 ,   87.92 ,   88.84 ,   89.80 ,   86.48 ,   89.80 ,      48881 ,    217
07/12/10 ,   88.32 ,   88.18 ,   89.80 ,   86.87 ,   87.92 ,     101676 ,    551
08/12/10 ,   85.91 ,   87.13 ,   88.58 ,   85.64 ,   88.32 ,     283981 ,    641
09/12/10 ,   85.91 ,   85.91 ,   88.05 ,   84.99 ,   85.91 ,      78924 ,    637
10/12/10 ,   87.26 ,   85.64 ,   87.26 ,   83.94 ,   87.26 ,      55185 ,    312
13/12/10 ,   87.00 ,   87.66 ,   88.58 ,   85.91 ,   87.92 ,      67891 ,    549
14/12/10 ,   87.13 ,   86.35 ,   87.13 ,   85.12 ,   87.00 ,      94482 ,   1023
15/12/10 ,   86.35 ,   86.74 ,   87.92 ,   85.38 ,   87.26 ,      87588 ,    417
16/12/10 ,   83.02 ,   84.99 ,   87.92 ,   83.02 ,   87.26 ,      60755 ,    365
17/12/10 ,   85.64 ,   85.25 ,   86.61 ,   83.67 ,   85.78 ,      56293 ,    179
20/12/10 ,   85.91 ,   87.00 ,   87.92 ,   85.12 ,   87.92 ,     107808 ,    312
21/12/10 ,   85.91 ,   87.13 ,   88.32 ,   85.91 ,   85.91 ,     126093 ,    230
22/12/10 ,   83.41 ,   85.91 ,   87.26 ,   82.45 ,   87.26 ,      86358 ,    388
23/12/10 ,   83.41 ,   84.86 ,   85.64 ,   83.41 ,   84.99 ,      57052 ,    438
27/12/10 ,   83.41 ,   81.53 ,   85.78 ,   80.48 ,   85.78 ,      17144 ,    276
28/12/10 ,   83.67 ,   83.28 ,   83.94 ,   81.79 ,   83.67 ,     108579 ,    201
29/12/10 ,   84.33 ,   84.33 ,   85.38 ,   83.67 ,   84.33 ,      20727 ,     87
30/12/10 ,   86.74 ,   87.13 ,   88.18 ,   85.91 ,   85.91 ,     147014 ,    402
03/01/11 ,   88.84 ,   89.28 ,   90.20 ,   86.87 ,   86.87 ,      82473 ,    511
04/01/11 ,   89.10 ,   88.84 ,   89.28 ,   87.92 ,   88.84 ,     258796 ,    213
05/01/11 ,   87.92 ,   88.32 ,   89.10 ,   87.13 ,   89.10 ,      52156 ,    205
06/01/11 ,   87.26 ,   87.92 ,   88.84 ,   86.87 ,   88.84 ,      68111 ,    145
07/01/11 ,   88.84 ,   87.92 ,   88.84 ,   86.35 ,   87.92 ,     305131 ,    333
10/01/11 ,   89.10 ,   88.58 ,   89.10 ,   87.66 ,   88.84 ,      79202 ,    189
11/01/11 ,   89.41 ,   88.97 ,   89.54 ,   87.92 ,   89.28 ,     140538 ,    425
12/01/11 ,   88.84 ,   87.92 ,   89.54 ,   85.91 ,   88.32 ,      53442 ,    775
13/01/11 ,   87.26 ,   87.53 ,   89.10 ,   87.13 ,   89.10 ,      43537 ,    540
14/01/11 ,   89.10 ,   88.58 ,   89.10 ,   87.13 ,   87.13 ,      29527 ,    125
17/01/11 ,   88.18 ,   87.92 ,   89.54 ,   87.00 ,   89.54 ,      13345 ,    142
18/01/11 ,   90.20 ,   88.18 ,   90.46 ,   86.74 ,   88.32 ,     132239 ,   1107
19/01/11 ,   89.28 ,   89.28 ,   90.46 ,   87.66 ,   89.10 ,      61169 ,    362
20/01/11 ,   87.66 ,   87.92 ,   90.20 ,   87.13 ,   90.20 ,      90437 ,    189
21/01/11 ,   87.13 ,   87.92 ,   88.84 ,   87.00 ,   88.84 ,      70419 ,     74
24/01/11 ,   87.00 ,   87.66 ,   88.97 ,   85.78 ,   88.84 ,      21205 ,    130
26/01/11 ,   82.05 ,   83.54 ,   88.32 ,   81.53 ,   88.32 ,     158352 ,   1082
27/01/11 ,   81.40 ,   80.61 ,   82.58 ,   79.12 ,   82.05 ,      74220 ,    605
28/01/11 ,   80.61 ,   80.48 ,   81.13 ,   78.60 ,   81.13 ,      55255 ,    563
31/01/11 ,   80.22 ,   78.20 ,   80.61 ,   77.28 ,   80.61 ,     174674 ,    867
01/02/11 ,   81.13 ,   80.48 ,   82.05 ,   78.60 ,   81.79 ,      75504 ,    359
02/02/11 ,   80.61 ,   80.61 ,   81.13 ,   79.51 ,   81.13 ,      31468 ,    243
03/02/11 ,   79.12 ,   79.78 ,   81.00 ,   78.86 ,   81.00 ,     145257 ,    714
04/02/11 ,   76.89 ,   76.89 ,   81.13 ,   75.79 ,   81.13 ,      48426 ,    418
07/02/11 ,   76.32 ,   76.06 ,   78.86 ,   73.82 ,   78.86 ,      26669 ,    246
08/02/11 ,   78.60 ,   76.06 ,   78.60 ,   74.09 ,   77.41 ,      87354 ,   1194
09/02/11 ,   74.87 ,   75.92 ,   78.86 ,   74.35 ,   78.86 ,      64080 ,    210
10/02/11 ,   73.12 ,   73.38 ,   76.06 ,   72.73 ,   76.06 ,      62288 ,    657
11/02/11 ,   73.38 ,   73.38 ,   74.22 ,   71.81 ,   73.82 ,      35093 ,    162
14/02/11 ,   74.61 ,   75.27 ,   75.66 ,   73.38 ,   75.53 ,      68891 ,    131
15/02/11 ,   75.79 ,   75.79 ,   76.89 ,   74.87 ,   75.66 ,      32202 ,    542
16/02/11 ,   78.20 ,   76.06 ,   78.20 ,   75.27 ,   75.27 ,     199889 ,    192
17/02/11 ,   81.13 ,   80.74 ,   81.27 ,   77.28 ,   80.22 ,     223803 ,    287
18/02/11 ,   81.53 ,   81.53 ,   83.02 ,   80.48 ,   80.61 ,      25759 ,    194
21/02/11 ,   81.00 ,   79.51 ,   81.00 ,   79.12 ,   80.08 ,      21028 ,     80
22/02/11 ,   78.60 ,   80.35 ,   81.13 ,   77.94 ,   81.00 ,     133227 ,    270
23/02/11 ,   80.61 ,   80.48 ,   81.00 ,   78.20 ,   78.60 ,     228273 ,    373
24/02/11 ,   81.53 ,   81.27 ,   81.79 ,   79.65 ,   81.00 ,      56611 ,    134
25/02/11 ,   81.53 ,   81.27 ,   83.41 ,   80.22 ,   83.41 ,     111671 ,    201
28/02/11 ,   84.33 ,   84.33 ,   85.91 ,   80.35 ,   81.27 ,     255165 ,    537
01/03/11 ,   84.99 ,   84.33 ,   85.91 ,   83.41 ,   85.64 ,     252128 ,    262
02/03/11 ,   85.64 ,   85.12 ,   86.87 ,   83.41 ,   85.91 ,      73921 ,     99
03/03/11 ,   83.41 ,   83.67 ,   86.61 ,   83.41 ,   86.61 ,      42355 ,    141
04/03/11 ,   83.41 ,   83.02 ,   84.73 ,   81.13 ,   84.73 ,      51453 ,    416
09/03/11 ,   83.15 ,   81.53 ,   83.41 ,   80.61 ,   83.41 ,      59068 ,    535
10/03/11 ,   81.13 ,   81.53 ,   83.41 ,   81.13 ,   83.41 ,      38952 ,    371
11/03/11 ,   83.41 ,   80.87 ,   83.41 ,   79.95 ,   81.13 ,     327266 ,    193
14/03/11 ,   83.41 ,   83.02 ,   84.20 ,   81.13 ,   83.41 ,     119764 ,    720
15/03/11 ,   84.07 ,   81.13 ,   84.99 ,   79.78 ,   81.13 ,     165828 ,    608
16/03/11 ,   82.32 ,   81.13 ,   84.33 ,   80.22 ,   84.33 ,      87847 ,    461
17/03/11 ,   81.13 ,   80.74 ,   83.81 ,   79.95 ,   83.81 ,      73431 ,    841
18/03/11 ,   81.53 ,   81.92 ,   83.41 ,   80.61 ,   83.41 ,     158528 ,   1095
21/03/11 ,   80.61 ,   81.13 ,   83.41 ,   80.22 ,   82.05 ,      78649 ,    347
22/03/11 ,   81.53 ,   80.74 ,   83.02 ,   79.95 ,   81.13 ,     135620 ,    680
23/03/11 ,   80.35 ,   80.87 ,   82.05 ,   80.35 ,   81.13 ,      78854 ,    968
24/03/11 ,   80.22 ,   80.22 ,   81.27 ,   78.60 ,   80.48 ,     147781 ,   1439
25/03/11 ,   80.61 ,   80.48 ,   81.40 ,   79.78 ,   80.61 ,     134087 ,   1417
28/03/11 ,   82.05 ,   81.13 ,   82.05 ,   80.22 ,   81.13 ,      73003 ,    242
29/03/11 ,   80.35 ,   81.13 ,   82.05 ,   80.35 ,   82.05 ,      68621 ,    771
30/03/11 ,   81.27 ,   81.13 ,   81.40 ,   80.35 ,   80.87 ,      19016 ,    184
31/03/11 ,   81.66 ,   81.53 ,   82.05 ,   81.13 ,   81.40 ,      40755 ,    258
01/04/11 ,   83.02 ,   82.05 ,   83.02 ,   81.53 ,   82.05 ,     151758 ,    435
04/04/11 ,   82.58 ,   81.79 ,   83.41 ,   81.13 ,   82.84 ,     204084 ,    896
05/04/11 ,   84.73 ,   83.41 ,   84.73 ,   82.05 ,   82.19 ,     130625 ,    766
06/04/11 ,   83.41 ,   83.67 ,   84.99 ,   82.71 ,   84.73 ,      49466 ,    543
07/04/11 ,   83.81 ,   83.41 ,   84.20 ,   82.71 ,   83.94 ,      45208 ,    196
08/04/11 ,   83.28 ,   82.32 ,   83.41 ,   81.53 ,   83.28 ,      63372 ,    470
11/04/11 ,   83.41 ,   83.15 ,   83.67 ,   81.66 ,   81.66 ,      32006 ,    154
12/04/11 ,   82.45 ,   82.19 ,   83.41 ,   81.66 ,   83.28 ,      37506 ,    393
13/04/11 ,   81.53 ,   81.66 ,   82.45 ,   81.53 ,   82.45 ,      42406 ,    309
14/04/11 ,   83.28 ,   83.28 ,   83.67 ,   81.40 ,   83.15 ,     189523 ,    352
15/04/11 ,   82.58 ,   83.28 ,   83.81 ,   82.19 ,   83.67 ,      50665 ,    481
18/04/11 ,   81.13 ,   81.13 ,   82.58 ,   80.87 ,   82.58 ,     215702 ,    255
19/04/11 ,   81.79 ,   82.05 ,   82.45 ,   81.53 ,   82.05 ,      35467 ,    291
20/04/11 ,   84.07 ,   83.02 ,   84.07 ,   82.05 ,   83.02 ,    1184130 ,    343
25/04/11 ,   83.94 ,   84.86 ,   85.64 ,   83.94 ,   83.94 ,     152049 ,    422
26/04/11 ,   85.38 ,   85.38 ,   85.91 ,   83.94 ,   85.38 ,     145688 ,   1733
27/04/11 ,   86.87 ,   87.00 ,   88.32 ,   85.38 ,   85.91 ,     201465 ,    964
28/04/11 ,   88.18 ,   87.00 ,   88.18 ,   85.64 ,   87.40 ,      86934 ,   1014
29/04/11 ,   90.59 ,   89.28 ,   90.59 ,   84.33 ,   87.40 ,     129686 ,    709
02/05/11 ,   89.67 ,   89.94 ,   90.59 ,   86.74 ,   90.20 ,     277425 ,    696
03/05/11 ,   87.66 ,   87.92 ,   90.59 ,   86.21 ,   90.59 ,      51869 ,    801
04/05/11 ,   84.99 ,   85.91 ,   88.32 ,   84.33 ,   86.04 ,      59777 ,    338
05/05/11 ,   85.64 ,   87.26 ,   89.41 ,   84.73 ,   85.38 ,     272787 ,    735
06/05/11 ,   86.48 ,   86.35 ,   87.40 ,   85.51 ,   87.40 ,     150003 ,    548
09/05/11 ,   85.91 ,   85.64 ,   87.26 ,   84.86 ,   86.74 ,      43575 ,    589
10/05/11 ,   86.35 ,   86.35 ,   86.48 ,   85.91 ,   85.91 ,      78335 ,    482
11/05/11 ,   86.87 ,   86.35 ,   87.92 ,   85.38 ,   86.35 ,     134520 ,    247
12/05/11 ,   86.74 ,   86.35 ,   86.74 ,   85.91 ,   85.91 ,     130982 ,    422
13/05/11 ,   88.32 ,   86.61 ,   88.32 ,   85.64 ,   86.87 ,      39676 ,    715
16/05/11 ,   86.87 ,   86.87 ,   88.32 ,   83.54 ,   88.32 ,      70237 ,    685
17/05/11 ,   86.48 ,   85.91 ,   87.13 ,   85.38 ,   85.91 ,      32394 ,    518
18/05/11 ,   84.33 ,   84.99 ,   85.64 ,   84.33 ,   85.25 ,      46046 ,    381
19/05/11 ,   84.73 ,   83.94 ,   85.25 ,   82.58 ,   84.33 ,      89573 ,    370
20/05/11 ,   83.41 ,   83.81 ,   88.18 ,   82.05 ,   84.99 ,     121448 ,    764
23/05/11 ,   78.60 ,   78.86 ,   81.92 ,   77.15 ,   81.92 ,     133859 ,   1372
24/05/11 ,   82.19 ,   81.40 ,   82.58 ,   79.12 ,   79.12 ,     179765 ,   1836
25/05/11 ,   83.94 ,   83.67 ,   86.48 ,   81.40 ,   81.53 ,      47515 ,    564
26/05/11 ,   83.94 ,   83.94 ,   84.73 ,   83.67 ,   84.07 ,      85463 ,    315
27/05/11 ,   85.38 ,   84.33 ,   85.64 ,   83.67 ,   83.94 ,      36356 ,    497
30/05/11 ,   83.94 ,   84.07 ,   84.99 ,   83.94 ,   84.99 ,       8085 ,     55
31/05/11 ,   86.35 ,   84.86 ,   86.48 ,   83.54 ,   83.94 ,      58906 ,    577
01/06/11 ,   85.91 ,   85.51 ,   86.35 ,   84.07 ,   84.07 ,      87498 ,   1475
02/06/11 ,   83.28 ,   83.67 ,   84.73 ,   82.71 ,   84.33 ,     130148 ,    592
03/06/11 ,   84.99 ,   83.41 ,   85.51 ,   82.05 ,   83.28 ,     130888 ,    915
06/06/11 ,   84.73 ,   84.99 ,   86.35 ,   84.07 ,   85.38 ,      54783 ,   1226
07/06/11 ,   84.33 ,   85.51 ,   86.48 ,   83.94 ,   84.59 ,      79062 ,   1172
08/06/11 ,   84.33 ,   83.67 ,   84.33 ,   82.19 ,   83.41 ,      23894 ,    497
09/06/11 ,   84.99 ,   84.59 ,   85.64 ,   84.07 ,   84.07 ,      86576 ,    611
10/06/11 ,   85.91 ,   85.64 ,   87.26 ,   84.33 ,   84.33 ,      47058 ,    870
13/06/11 ,   83.94 ,   84.59 ,   87.13 ,   83.94 ,   85.91 ,      95684 ,    465
14/06/11 ,   85.38 ,   86.04 ,   86.87 ,   84.99 ,   84.99 ,     196825 ,    971
15/06/11 ,   84.33 ,   85.38 ,   86.35 ,   82.84 ,   84.33 ,      98055 ,    670
16/06/11 ,   85.38 ,   85.91 ,   86.61 ,   84.33 ,   84.33 ,     100934 ,    956
17/06/11 ,   86.35 ,   85.91 ,   86.35 ,   84.46 ,   85.38 ,     110659 ,    375
20/06/11 ,   84.73 ,   84.99 ,   86.48 ,   84.59 ,   84.99 ,      39383 ,    205
21/06/11 ,   84.07 ,   85.12 ,   85.91 ,   83.54 ,   83.54 ,      68338 ,    719
22/06/11 ,   81.92 ,   82.45 ,   85.38 ,   80.22 ,   85.38 ,     174342 ,    743
24/06/11 ,   83.02 ,   81.79 ,   83.94 ,   79.78 ,   81.13 ,      98044 ,    451
27/06/11 ,   83.94 ,   83.15 ,   84.07 ,   81.53 ,   82.45 ,     132880 ,   1169
28/06/11 ,   82.19 ,   82.19 ,   83.94 ,   81.53 ,   83.94 ,     222956 ,   1729
29/06/11 ,   84.99 ,   84.33 ,   85.38 ,   82.19 ,   82.71 ,     528250 ,   1086
30/06/11 ,   83.94 ,   83.67 ,   85.12 ,   83.28 ,   85.12 ,     198962 ,   1571
01/07/11 ,   83.54 ,   83.67 ,   84.99 ,   82.19 ,   83.28 ,     180111 ,   1568
04/07/11 ,   85.12 ,   84.20 ,   85.12 ,   83.67 ,   83.94 ,     272284 ,   1816
05/07/11 ,   85.12 ,   84.86 ,   85.91 ,   83.94 ,   85.12 ,     211119 ,   2532
06/07/11 ,   83.94 ,   84.33 ,   85.64 ,   83.41 ,   85.12 ,      77422 ,   1300
07/07/11 ,   82.71 ,   83.67 ,   84.86 ,   82.32 ,   84.86 ,     104471 ,    740
08/07/11 ,   82.71 ,   82.45 ,   83.28 ,   81.53 ,   82.45 ,     354870 ,    556
11/07/11 ,   82.71 ,   82.05 ,   82.71 ,   81.53 ,   81.79 ,      44991 ,    548
12/07/11 ,   82.71 ,   81.66 ,   82.71 ,   81.40 ,   82.19 ,     318368 ,   1413
13/07/11 ,   82.19 ,   82.05 ,   82.84 ,   81.66 ,   82.71 ,     184953 ,    748
14/07/11 ,   81.53 ,   81.40 ,   82.45 ,   81.00 ,   81.79 ,     193434 ,    899
15/07/11 ,   80.74 ,   81.00 ,   82.05 ,   80.48 ,   82.05 ,     142125 ,    722
18/07/11 ,   80.87 ,   80.48 ,   81.53 ,   79.78 ,   80.74 ,     172931 ,    625
19/07/11 ,   80.35 ,   80.22 ,   81.53 ,   79.51 ,   80.48 ,     129072 ,   1463
20/07/11 ,   81.92 ,   81.79 ,   82.32 ,   80.22 ,   80.22 ,      99723 ,   1548
21/07/11 ,   82.58 ,   82.05 ,   82.58 ,   80.61 ,   80.61 ,     125379 ,    974
22/07/11 ,   83.67 ,   83.41 ,   84.33 ,   81.92 ,   81.92 ,     129039 ,   1536
25/07/11 ,   83.81 ,   83.41 ,   83.81 ,   82.19 ,   82.45 ,      78672 ,    674
26/07/11 ,   82.19 ,   82.45 ,   83.67 ,   82.05 ,   82.71 ,      89577 ,    754
27/07/11 ,   82.19 ,   81.40 ,   82.19 ,   81.13 ,   82.05 ,      79804 ,    584
28/07/11 ,   83.02 ,   81.66 ,   83.28 ,   81.53 ,   82.58 ,     115603 ,    366
29/07/11 ,   82.45 ,   81.79 ,   83.28 ,   81.00 ,   83.28 ,     126331 ,   1088
01/08/11 ,   84.33 ,   83.28 ,   84.33 ,   82.05 ,   83.67 ,     145728 ,   1227
02/08/11 ,   81.92 ,   82.05 ,   84.33 ,   81.66 ,   83.94 ,      44093 ,    358
03/08/11 ,   78.33 ,   77.54 ,   81.66 ,   76.32 ,   81.66 ,     294240 ,   2183
04/08/11 ,   76.32 ,   74.22 ,   77.54 ,   72.07 ,   77.41 ,     288366 ,   1719
05/08/11 ,   78.60 ,   75.92 ,   78.60 ,   72.07 ,   77.02 ,     197186 ,   2237
08/08/11 ,   74.22 ,   74.09 ,   76.89 ,   69.79 ,   75.79 ,     267812 ,   3335
09/08/11 ,   76.06 ,   74.48 ,   76.32 ,   71.28 ,   74.35 ,     224416 ,   2292
10/08/11 ,   75.66 ,   75.27 ,   76.89 ,   73.69 ,   74.61 ,     166845 ,    913
11/08/11 ,   78.20 ,   76.89 ,   78.73 ,   74.48 ,   77.15 ,     239889 ,   2051
12/08/11 ,   81.13 ,   79.95 ,   81.13 ,   78.07 ,   78.20 ,     110121 ,    811
15/08/11 ,   82.05 ,   81.40 ,   82.05 ,   80.35 ,   81.79 ,     117289 ,    599
16/08/11 ,   83.02 ,   81.79 ,   83.41 ,   81.13 ,   81.40 ,     144885 ,    817
17/08/11 ,   82.05 ,   82.19 ,   85.12 ,   81.13 ,   81.66 ,     293404 ,    920
18/08/11 ,   80.22 ,   80.08 ,   81.40 ,   79.51 ,   80.61 ,      86919 ,   1086
19/08/11 ,   79.95 ,   80.22 ,   81.27 ,   79.12 ,   79.51 ,      90936 ,    443
22/08/11 ,   79.95 ,   80.22 ,   81.79 ,   78.60 ,   80.74 ,      36870 ,    526
23/08/11 ,   81.53 ,   80.22 ,   81.53 ,   78.46 ,   79.12 ,      48617 ,    948
24/08/11 ,   79.12 ,   79.65 ,   81.66 ,   78.86 ,   81.00 ,      55779 ,    847
25/08/11 ,   78.20 ,   78.20 ,   81.00 ,   77.81 ,   81.00 ,      84677 ,    552
26/08/11 ,   79.12 ,   77.68 ,   80.87 ,   76.76 ,   78.20 ,     152897 ,    593
29/08/11 ,   81.53 ,   81.40 ,   81.66 ,   80.22 ,   80.22 ,      53869 ,   1281
30/08/11 ,   81.79 ,   81.66 ,   82.45 ,   80.22 ,   81.27 ,      88225 ,    934
31/08/11 ,   84.46 ,   84.07 ,   85.12 ,   81.79 ,   81.79 ,     129894 ,   1108
01/09/11 ,   87.92 ,   87.53 ,   90.20 ,   84.86 ,   86.21 ,     403304 ,   5231
02/09/11 ,   88.18 ,   88.18 ,   89.80 ,   86.87 ,   89.80 ,     216406 ,   3270
05/09/11 ,   89.41 ,   88.32 ,   89.80 ,   86.35 ,   88.58 ,     103860 ,    922
06/09/11 ,   88.32 ,   87.66 ,   89.28 ,   85.91 ,   88.45 ,     119290 ,   1413
08/09/11 ,   90.20 ,   89.80 ,   91.51 ,   88.32 ,   88.58 ,     183299 ,   3087
09/09/11 ,   87.92 ,   88.18 ,   90.20 ,   87.00 ,   90.20 ,      39558 ,    760
12/09/11 ,   86.87 ,   86.74 ,   88.32 ,   84.59 ,   87.92 ,      94412 ,   1446
13/09/11 ,   84.59 ,   85.25 ,   89.41 ,   84.59 ,   88.18 ,      73831 ,    774
14/09/11 ,   82.71 ,   83.15 ,   86.35 ,   81.53 ,   86.35 ,     286742 ,   2991
15/09/11 ,   83.94 ,   85.78 ,   88.45 ,   83.02 ,   85.64 ,     906957 ,   4168
16/09/11 ,   87.13 ,   86.04 ,   87.66 ,   83.67 ,   83.67 ,    1656128 ,   1483
19/09/11 ,   87.66 ,   86.61 ,   88.18 ,   84.99 ,   86.74 ,      96768 ,   1441
20/09/11 ,   87.92 ,   88.71 ,   90.46 ,   87.40 ,   87.66 ,     228341 ,   1525
21/09/11 ,   84.07 ,   86.48 ,   89.28 ,   84.07 ,   87.92 ,     254493 ,   2600
22/09/11 ,   83.54 ,   81.53 ,   83.54 ,   79.78 ,   83.41 ,     213705 ,   1186
23/09/11 ,   85.12 ,   84.33 ,   85.12 ,   81.92 ,   83.41 ,     245379 ,   4688
26/09/11 ,   83.94 ,   84.07 ,   86.35 ,   83.15 ,   85.38 ,     107386 ,   1696
27/09/11 ,   81.53 ,   83.67 ,   86.35 ,   81.53 ,   84.33 ,     178424 ,   2857
28/09/11 ,   80.61 ,   80.87 ,   81.79 ,   79.38 ,   81.79 ,     275632 ,   3695
29/09/11 ,   82.45 ,   81.53 ,   82.45 ,   80.61 ,   81.00 ,      94721 ,    902
30/09/11 ,   81.13 ,   80.87 ,   82.05 ,   80.22 ,   81.79 ,     308110 ,   1637
03/10/11 ,   78.86 ,   80.22 ,   81.53 ,   77.68 ,   80.22 ,     112976 ,   1233
04/10/11 ,   78.46 ,   78.07 ,   80.22 ,   77.15 ,   78.86 ,     184608 ,   1743
05/10/11 ,   78.86 ,   78.46 ,   80.22 ,   77.28 ,   79.51 ,     125455 ,   1582
06/10/11 ,   81.40 ,   80.35 ,   81.53 ,   78.86 ,   78.86 ,     126609 ,   1495
07/10/11 ,   83.67 ,   83.15 ,   84.59 ,   81.40 ,   81.40 ,     110639 ,   1846
10/10/11 ,   84.59 ,   84.20 ,   89.54 ,   82.58 ,   83.67 ,     140349 ,   2780
11/10/11 ,   83.41 ,   82.19 ,   84.33 ,   80.61 ,   83.41 ,     285375 ,   1517
13/10/11 ,   83.67 ,   83.67 ,   84.86 ,   82.58 ,   83.67 ,     279687 ,   2391
14/10/11 ,   84.59 ,   83.67 ,   85.38 ,   82.19 ,   83.41 ,     132630 ,   1673
17/10/11 ,   83.28 ,   83.67 ,   84.86 ,   82.45 ,   84.59 ,     111254 ,   1675
18/10/11 ,   84.59 ,   83.15 ,   84.59 ,   78.86 ,   82.05 ,      77214 ,    919
19/10/11 ,   84.86 ,   84.59 ,   85.51 ,   83.67 ,   84.59 ,     150665 ,   1736
20/10/11 ,   83.81 ,   84.20 ,   85.25 ,   83.28 ,   85.25 ,      79237 ,   1079
21/10/11 ,   83.94 ,   84.33 ,   85.91 ,   83.67 ,   84.20 ,     140691 ,   1511
24/10/11 ,   83.41 ,   83.15 ,   84.33 ,   82.19 ,   83.94 ,     132524 ,   2022
25/10/11 ,   80.22 ,   80.61 ,   83.15 ,   79.78 ,   83.15 ,     239835 ,   3029
26/10/11 ,   81.66 ,   81.13 ,   82.05 ,   79.12 ,   80.48 ,     160611 ,   3518
27/10/11 ,   80.22 ,   80.22 ,   83.28 ,   79.25 ,   82.19 ,     439736 ,   6993
28/10/11 ,   81.40 ,   80.74 ,   82.58 ,   79.78 ,   79.95 ,     263982 ,   2014
31/10/11 ,   82.05 ,   82.58 ,   83.67 ,   80.61 ,   80.74 ,     130456 ,   1825
01/11/11 ,   84.07 ,   82.32 ,   88.58 ,   79.95 ,   81.40 ,     311337 ,   1037
03/11/11 ,   88.05 ,   87.92 ,   91.51 ,   83.94 ,   84.07 ,     583573 ,   4634
04/11/11 ,   88.32 ,   88.58 ,   89.80 ,   86.61 ,   89.54 ,     661917 ,   4090
07/11/11 ,   88.97 ,   88.32 ,   89.94 ,   86.87 ,   88.84 ,     181887 ,   1730
08/11/11 ,   89.10 ,   88.71 ,   89.80 ,   87.79 ,   88.84 ,     115652 ,   1843
09/11/11 ,   87.66 ,   88.18 ,   89.28 ,   87.66 ,   88.84 ,      64596 ,   1334
10/11/11 ,   87.26 ,   87.79 ,   88.45 ,   86.74 ,   87.26 ,      65198 ,    537
11/11/11 ,   89.28 ,   89.28 ,   90.72 ,   87.53 ,   87.92 ,      76301 ,    768
14/11/11 ,   89.94 ,   89.28 ,   90.33 ,   87.92 ,   90.20 ,     116620 ,   1149
16/11/11 ,   86.04 ,   85.78 ,   90.20 ,   84.86 ,   90.20 ,     504017 ,   3879
17/11/11 ,   84.59 ,   84.99 ,   87.13 ,   83.67 ,   86.04 ,     177086 ,   1669
18/11/11 ,   86.35 ,   85.91 ,   87.13 ,   84.99 ,   85.12 ,      76625 ,    734
21/11/11 ,   86.61 ,   86.35 ,   87.26 ,   85.64 ,   86.61 ,     165027 ,    596
22/11/11 ,   88.18 ,   87.26 ,   88.18 ,   85.91 ,   87.13 ,     149582 ,   2221
23/11/11 ,   87.92 ,   87.92 ,   89.28 ,   87.13 ,   87.26 ,     261913 ,   1550
24/11/11 ,   86.35 ,   85.91 ,   89.54 ,   84.73 ,   87.79 ,     118522 ,   2152
25/11/11 ,   85.38 ,   85.25 ,   86.35 ,   84.59 ,   86.35 ,      69866 ,   1006
28/11/11 ,   84.33 ,   84.07 ,   87.13 ,   83.28 ,   85.91 ,     280554 ,   5114
29/11/11 ,   81.66 ,   83.02 ,   84.99 ,   81.13 ,   84.33 ,     164399 ,   2659
30/11/11 ,   85.64 ,   85.64 ,   86.61 ,   81.79 ,   81.79 ,     186957 ,   2618
01/12/11 ,   87.40 ,   87.26 ,   87.79 ,   85.64 ,   85.64 ,      73668 ,   1301
02/12/11 ,   87.13 ,   88.32 ,   89.54 ,   86.61 ,   87.53 ,     134901 ,   1251
05/12/11 ,   88.84 ,   88.58 ,   89.54 ,   87.13 ,   87.13 ,     152651 ,   1041
06/12/11 ,   89.54 ,   89.28 ,   89.94 ,   87.13 ,   88.84 ,     139654 ,   1322
07/12/11 ,   89.28 ,   89.28 ,   90.07 ,   88.05 ,   89.54 ,      47845 ,   1174
08/12/11 ,   89.94 ,   89.94 ,   91.12 ,   88.84 ,   89.28 ,     494300 ,   1881
09/12/11 ,   89.28 ,   89.54 ,   90.33 ,   88.84 ,   89.41 ,     271564 ,   1197
12/12/11 ,   86.21 ,   86.35 ,   90.33 ,   85.51 ,   88.84 ,     166345 ,   1964
13/12/11 ,   85.64 ,   85.64 ,   87.00 ,   84.99 ,   85.91 ,     128635 ,   1952
14/12/11 ,   84.73 ,   85.12 ,   86.35 ,   84.07 ,   85.12 ,      97115 ,   2233
15/12/11 ,   85.12 ,   84.99 ,   85.78 ,   83.67 ,   85.78 ,      84992 ,   2307
16/12/11 ,   85.38 ,   85.12 ,   85.51 ,   84.07 ,   85.51 ,     243559 ,   5010
19/12/11 ,   84.59 ,   84.99 ,   86.61 ,   83.94 ,   85.38 ,      67274 ,   1811
20/12/11 ,   85.38 ,   84.73 ,   85.51 ,   84.07 ,   84.59 ,      78279 ,   1033
21/12/11 ,   85.51 ,   85.38 ,   85.91 ,   84.33 ,   85.38 ,      94049 ,   1142
22/12/11 ,   84.59 ,   84.59 ,   86.04 ,   83.02 ,   85.51 ,     171043 ,   1849
23/12/11 ,   85.64 ,   83.67 ,   85.64 ,   82.19 ,   84.59 ,     113486 ,   2158
26/12/11 ,   84.07 ,   84.20 ,   85.64 ,   83.67 ,   84.86 ,      22413 ,    291
27/12/11 ,   85.38 ,   84.86 ,   85.64 ,   83.67 ,   84.59 ,      44046 ,   1151
28/12/11 ,   84.46 ,   83.94 ,   84.86 ,   83.02 ,   84.86 ,      49034 ,   1099
29/12/11 ,   88.05 ,   86.04 ,   88.05 ,   83.41 ,   84.33 ,     106424 ,    920
02/01/12 ,   86.21 ,   86.61 ,   87.26 ,   85.51 ,   86.74 ,      52077 ,    722
03/01/12 ,   87.92 ,   86.21 ,   87.92 ,   85.12 ,   86.35 ,     171793 ,   4415
04/01/12 ,   85.64 ,   86.35 ,   88.32 ,   85.25 ,   87.92 ,     185208 ,   3234
05/01/12 ,   85.38 ,   85.12 ,   86.21 ,   83.81 ,   85.64 ,     128412 ,   2444
06/01/12 ,   85.64 ,   85.64 ,   86.61 ,   85.12 ,   85.38 ,     135495 ,   3270
09/01/12 ,   84.86 ,   85.38 ,   85.78 ,   84.73 ,   85.64 ,     156899 ,   1979
10/01/12 ,   85.78 ,   85.91 ,   86.61 ,   85.51 ,   85.64 ,     129184 ,   2867
11/01/12 ,   84.99 ,   85.64 ,   86.61 ,   84.99 ,   86.35 ,     135105 ,   3106
12/01/12 ,   83.67 ,   83.94 ,   85.64 ,   83.15 ,   85.25 ,     138808 ,   2773
13/01/12 ,   83.15 ,   82.45 ,   84.33 ,   81.53 ,   84.07 ,     112500 ,   2344
16/01/12 ,   87.66 ,   85.64 ,   87.66 ,   83.15 ,   83.15 ,     392761 ,   1778
17/01/12 ,   86.61 ,   86.87 ,   87.92 ,   85.64 ,   87.92 ,     129524 ,   2305
18/01/12 ,   87.13 ,   86.61 ,   87.13 ,   85.64 ,   87.00 ,     106749 ,   2120
19/01/12 ,   86.87 ,   87.13 ,   87.92 ,   86.61 ,   87.13 ,     119659 ,   1771
20/01/12 ,   88.05 ,   87.66 ,   88.71 ,   85.91 ,   87.13 ,     102004 ,   2050
23/01/12 ,   88.32 ,   88.18 ,   89.28 ,   87.13 ,   87.92 ,     170078 ,   1167
24/01/12 ,   88.84 ,   88.45 ,   89.54 ,   87.66 ,   87.92 ,     118832 ,   1007
26/01/12 ,   90.20 ,   89.67 ,   90.20 ,   87.26 ,   89.80 ,     463893 ,   2862
27/01/12 ,   89.80 ,   89.80 ,   90.20 ,   89.54 ,   89.80 ,      63304 ,    951
30/01/12 ,   89.80 ,   88.32 ,   89.80 ,   87.26 ,   89.67 ,     172054 ,   4525
31/01/12 ,   90.46 ,   90.07 ,   90.46 ,   87.66 ,   89.94 ,     288977 ,   3263
01/02/12 ,   91.12 ,   90.86 ,   93.26 ,   89.80 ,   90.72 ,     578363 ,   9861
02/02/12 ,   93.39 ,   91.64 ,   93.66 ,   90.20 ,   90.59 ,     195691 ,   4299
03/02/12 ,   92.17 ,   92.43 ,   94.45 ,   91.51 ,   92.56 ,     148079 ,   2927
06/02/12 ,   91.51 ,   91.64 ,   92.74 ,   90.86 ,   92.43 ,      78049 ,   1683
07/02/12 ,   92.17 ,   91.38 ,   92.17 ,   90.07 ,   91.51 ,     132877 ,   1803
08/02/12 ,   93.00 ,   91.91 ,   93.00 ,   91.12 ,   92.43 ,     211255 ,   5405
09/02/12 ,   92.74 ,   92.74 ,   93.53 ,   91.51 ,   93.00 ,     156521 ,   4437
10/02/12 ,   95.36 ,   94.45 ,   95.63 ,   91.51 ,   91.51 ,     195081 ,   5235
13/02/12 ,   93.26 ,   93.79 ,   97.38 ,   92.17 ,   96.72 ,     249469 ,   7040
14/02/12 ,   94.71 ,   93.79 ,   96.20 ,   92.30 ,   93.13 ,     119547 ,   1980
15/02/12 ,   96.07 ,   96.59 ,   97.38 ,   95.50 ,   95.80 ,     274699 ,   4264
16/02/12 ,   99.39 ,   97.51 ,   99.52 ,   95.36 ,   95.63 ,     277089 ,   3711
17/02/12 ,   99.52 ,   99.52 ,  100.44 ,   98.04 ,   99.52 ,     308606 ,   3060
22/02/12 ,   98.43 ,   98.17 ,   99.92 ,   97.51 ,   99.52 ,     214240 ,   2174
23/02/12 ,   99.26 ,   99.26 ,   99.79 ,   98.17 ,   98.17 ,     144259 ,   3493
24/02/12 ,   99.92 ,   99.92 ,  100.84 ,   99.26 ,   99.39 ,     353900 ,   3019
27/02/12 ,   98.17 ,   98.30 ,  101.23 ,   97.38 ,   99.92 ,     207776 ,   3801
28/02/12 ,  103.77 ,  101.89 ,  106.57 ,   98.17 ,   98.17 ,     654699 ,   3295
29/02/12 ,  104.95 ,  104.69 ,  107.23 ,  102.33 ,  103.77 ,     450201 ,   4290
01/03/12 ,  105.39 ,  106.44 ,  108.15 ,  104.69 ,  105.09 ,     346843 ,   5172
02/03/12 ,  104.69 ,  105.39 ,  107.23 ,  103.77 ,  105.92 ,     336417 ,   2616
05/03/12 ,  103.77 ,  104.69 ,  106.97 ,  101.89 ,  106.71 ,     238531 ,   2324
06/03/12 ,  102.20 ,  102.20 ,  104.82 ,  101.23 ,  103.38 ,     183651 ,   2070
07/03/12 ,  109.25 ,  106.31 ,  109.25 ,  102.20 ,  102.20 ,     363704 ,   3273
08/03/12 ,  112.97 ,  110.95 ,  116.03 ,  109.64 ,  109.64 ,     431744 ,   6781
09/03/12 ,  112.57 ,  113.10 ,  115.11 ,  107.76 ,  113.62 ,     424959 ,   3791
12/03/12 ,  109.51 ,  109.77 ,  112.57 ,  108.02 ,  112.18 ,     152836 ,   2511
13/03/12 ,  109.51 ,  108.98 ,  110.82 ,  106.97 ,  108.02 ,     321037 ,   2747
14/03/12 ,  108.46 ,  107.89 ,  109.90 ,  107.23 ,  109.90 ,     184757 ,   2690
15/03/12 ,  108.98 ,  108.15 ,  110.56 ,  107.62 ,  107.89 ,     179959 ,   2710
16/03/12 ,  108.46 ,  108.46 ,  109.51 ,  107.62 ,  108.72 ,     249126 ,   1473
19/03/12 ,  109.25 ,  109.11 ,  109.90 ,  108.15 ,  108.15 ,     199695 ,    795
20/03/12 ,  109.64 ,  109.51 ,  110.95 ,  107.62 ,  109.51 ,     158939 ,   2144
21/03/12 ,  113.23 ,  111.92 ,  113.49 ,  109.64 ,  109.77 ,     284848 ,   3032
22/03/12 ,  113.23 ,  113.89 ,  116.16 ,  111.08 ,  112.70 ,     193572 ,   3138
23/03/12 ,  111.78 ,  111.78 ,  113.49 ,  110.95 ,  113.49 ,     134396 ,   1086
26/03/12 ,  114.15 ,  113.23 ,  114.15 ,  111.22 ,  111.22 ,      69037 ,   1158
27/03/12 ,  110.95 ,  113.62 ,  116.56 ,  110.95 ,  115.11 ,     119255 ,   1445
28/03/12 ,  110.95 ,  110.82 ,  112.05 ,  109.77 ,  111.78 ,     188868 ,   3567
29/03/12 ,  111.78 ,  112.18 ,  113.49 ,  109.51 ,  110.95 ,     257756 ,   2870
30/03/12 ,  111.35 ,  111.52 ,  113.23 ,  109.90 ,  111.78 ,     429118 ,   3264
02/04/12 ,  113.62 ,  113.49 ,  115.64 ,  110.43 ,  111.78 ,     240693 ,   3775
03/04/12 ,  113.62 ,  113.89 ,  114.85 ,  112.84 ,  113.62 ,     104829 ,    754
04/04/12 ,  113.49 ,  113.36 ,  115.11 ,  111.35 ,  112.84 ,     137112 ,   1765
05/04/12 ,  112.84 ,  113.10 ,  114.28 ,  112.44 ,  112.84 ,     238799 ,   1594
09/04/12 ,  110.56 ,  112.05 ,  113.36 ,  109.51 ,  112.18 ,     184022 ,   2238
10/04/12 ,  109.77 ,  110.56 ,  112.18 ,  109.51 ,  112.18 ,     174585 ,   3590
11/04/12 ,  108.46 ,  108.02 ,  110.82 ,  106.18 ,  110.82 ,    3567317 ,   2729
12/04/12 ,  108.72 ,  107.62 ,  109.51 ,  106.44 ,  109.51 ,     178504 ,   2224
13/04/12 ,  106.71 ,  106.97 ,  108.98 ,  106.05 ,  106.97 ,     109502 ,   1083
16/04/12 ,  106.84 ,  106.84 ,  108.98 ,  106.44 ,  106.71 ,      91632 ,    762
17/04/12 ,  105.39 ,  105.39 ,  108.33 ,  104.30 ,  107.49 ,     170722 ,   3075
18/04/12 ,  106.84 ,  105.39 ,  106.84 ,  104.69 ,  105.79 ,     224680 ,   3898
19/04/12 ,  109.51 ,  109.64 ,  110.56 ,  106.84 ,  106.84 ,     204410 ,   2184
20/04/12 ,  107.89 ,  107.89 ,  110.82 ,  106.44 ,  109.11 ,     112948 ,   2297
23/04/12 ,  107.62 ,  107.36 ,  110.30 ,  105.79 ,  109.38 ,      47258 ,   1318
24/04/12 ,  104.69 ,  106.44 ,  109.11 ,  104.69 ,  108.33 ,     123114 ,   2043
25/04/12 ,  106.97 ,  106.31 ,  108.33 ,  104.43 ,  105.09 ,     292206 ,   4047
26/04/12 ,  109.25 ,  108.72 ,  111.35 ,  105.39 ,  106.84 ,     177240 ,   3045
27/04/12 ,  112.44 ,  110.95 ,  112.57 ,  107.49 ,  108.46 ,     239287 ,   2029
30/04/12 ,  112.57 ,  112.18 ,  113.10 ,  110.95 ,  112.44 ,     192580 ,   1705
02/05/12 ,  113.10 ,  112.97 ,  114.28 ,  110.95 ,  112.57 ,     161468 ,   2787
03/05/12 ,  113.10 ,  113.36 ,  114.41 ,  111.92 ,  113.10 ,     126398 ,   2405
04/05/12 ,  114.28 ,  115.90 ,  122.42 ,  111.78 ,  111.78 ,     386350 ,   5839
07/05/12 ,  113.62 ,  112.97 ,  115.11 ,  111.92 ,  114.28 ,     271918 ,   4722
08/05/12 ,  114.28 ,  112.84 ,  117.08 ,  110.95 ,  113.62 ,     267706 ,   5101
09/05/12 ,  111.78 ,  113.36 ,  115.51 ,  111.78 ,  114.15 ,     263099 ,   3674
10/05/12 ,  111.78 ,  112.84 ,  114.15 ,  111.78 ,  111.92 ,     112895 ,   1996
11/05/12 ,  113.36 ,  113.23 ,  113.89 ,  111.92 ,  112.05 ,      99628 ,   1302
14/05/12 ,  112.18 ,  112.05 ,  114.15 ,  111.08 ,  112.97 ,     157901 ,   2475
15/05/12 ,  111.78 ,  111.92 ,  113.49 ,  109.38 ,  112.18 ,     212803 ,   3168
16/05/12 ,  109.38 ,  110.95 ,  115.37 ,  108.02 ,  113.89 ,     410398 ,   6720
17/05/12 ,  110.30 ,  109.51 ,  111.35 ,  107.89 ,  109.38 ,     330765 ,   8424
18/05/12 ,  108.46 ,  108.02 ,  109.90 ,  106.57 ,  109.90 ,     559455 ,   8738
21/05/12 ,  108.33 ,  107.49 ,  108.72 ,  105.79 ,  107.89 ,     249410 ,   5064
22/05/12 ,  107.89 ,  108.02 ,  108.46 ,  106.97 ,  106.97 ,     275107 ,   2685
23/05/12 ,  106.18 ,  106.31 ,  107.89 ,  104.82 ,  106.71 ,     218755 ,   4835
24/05/12 ,  104.69 ,  105.39 ,  107.36 ,  102.85 ,  106.57 ,     427315 ,   7180
25/05/12 ,  107.89 ,  106.44 ,  109.25 ,  103.25 ,  104.82 ,     169662 ,   4299
28/05/12 ,  111.52 ,  109.51 ,  111.52 ,  107.36 ,  108.85 ,      71818 ,   1959
29/05/12 ,  112.97 ,  111.78 ,  114.85 ,  109.90 ,  111.52 ,     436359 ,   9145
30/05/12 ,  110.30 ,  110.95 ,  113.49 ,  109.25 ,  112.18 ,     347393 ,   9093
31/05/12 ,  109.90 ,  110.03 ,  112.18 ,  106.71 ,  111.78 ,    3656989 ,  31294
01/06/12 ,  107.89 ,  106.05 ,  109.51 ,  104.03 ,  108.72 ,     344368 ,   6274
04/06/12 ,  105.09 ,  106.05 ,  109.11 ,  105.09 ,  107.76 ,     138434 ,   4158
05/06/12 ,  105.09 ,  105.79 ,  106.84 ,  104.69 ,  105.52 ,     278149 ,   5227
06/06/12 ,  105.09 ,  106.18 ,  107.62 ,  105.09 ,  105.39 ,     142573 ,   2661
08/06/12 ,  107.23 ,  106.71 ,  109.38 ,  105.09 ,  105.09 ,     333385 ,   7671
11/06/12 ,  108.33 ,  108.02 ,  109.64 ,  106.71 ,  107.62 ,     365215 ,   3796
12/06/12 ,  112.57 ,  109.90 ,  114.41 ,  107.23 ,  107.62 ,     241880 ,   3026
13/06/12 ,  112.18 ,  111.78 ,  113.23 ,  109.90 ,  112.97 ,     237437 ,   3755
14/06/12 ,  110.30 ,  111.92 ,  113.23 ,  110.30 ,  112.70 ,     244305 ,   3562
15/06/12 ,  109.90 ,  110.30 ,  112.18 ,  109.25 ,  110.30 ,     546932 ,   4818
18/06/12 ,  115.11 ,  113.23 ,  115.11 ,  109.90 ,  110.56 ,     196084 ,   2307
19/06/12 ,  114.59 ,  114.85 ,  116.16 ,  113.89 ,  115.77 ,     200858 ,   4141
20/06/12 ,  115.11 ,  114.59 ,  116.16 ,  113.36 ,  114.59 ,     172111 ,   2565
21/06/12 ,  109.90 ,  111.92 ,  115.11 ,  109.90 ,  113.89 ,     144977 ,   2351
22/06/12 ,  109.77 ,  109.64 ,  110.69 ,  108.02 ,  110.30 ,      98811 ,   2131
25/06/12 ,  106.71 ,  107.36 ,  110.03 ,  106.44 ,  110.03 ,      86441 ,   1218
26/06/12 ,  110.30 ,  108.72 ,  110.95 ,  106.84 ,  106.84 ,     165228 ,   2448
27/06/12 ,  110.95 ,  111.65 ,  113.23 ,  109.51 ,  109.51 ,     168621 ,   3215
28/06/12 ,  112.31 ,  110.95 ,  112.57 ,  109.51 ,  111.92 ,     197965 ,   3534
29/06/12 ,  113.62 ,  112.57 ,  117.61 ,  109.64 ,  115.77 ,     278808 ,   4531
02/07/12 ,  109.90 ,  110.56 ,  113.62 ,  109.64 ,  113.23 ,     127278 ,   2308
03/07/12 ,  112.84 ,  111.52 ,  114.02 ,  109.25 ,  110.30 ,     260924 ,   3933
04/07/12 ,  112.44 ,  112.44 ,  113.75 ,  110.56 ,  111.92 ,      84580 ,   1764
05/07/12 ,  110.95 ,  112.18 ,  113.49 ,  110.95 ,  112.57 ,     158556 ,   3034
06/07/12 ,  110.30 ,  110.56 ,  111.92 ,  109.90 ,  111.22 ,     106998 ,   1535
10/07/12 ,  109.90 ,  110.56 ,  112.18 ,  109.51 ,  112.18 ,     188088 ,   1952
11/07/12 ,  109.90 ,  110.56 ,  111.35 ,  109.38 ,  109.90 ,     178569 ,   3992
12/07/12 ,  110.30 ,  108.98 ,  110.30 ,  107.23 ,  109.38 ,     180146 ,   3219
13/07/12 ,  106.71 ,  107.89 ,  109.90 ,  106.71 ,  109.38 ,     150616 ,   3359
16/07/12 ,  107.23 ,  106.71 ,  107.89 ,  106.31 ,  107.23 ,     226748 ,   2081
17/07/12 ,  106.84 ,  106.97 ,  107.62 ,  106.71 ,  106.97 ,     112286 ,   2052
18/07/12 ,  108.72 ,  108.59 ,  108.98 ,  106.84 ,  107.36 ,     236240 ,   3552
19/07/12 ,  107.36 ,  107.89 ,  109.77 ,  106.84 ,  108.72 ,     204236 ,   1699
20/07/12 ,  108.98 ,  107.89 ,  108.98 ,  106.84 ,  107.36 ,      80784 ,   2045
23/07/12 ,  106.84 ,  106.97 ,  108.02 ,  106.44 ,  107.89 ,     100095 ,   2120
24/07/12 ,  107.49 ,  106.44 ,  108.46 ,  104.82 ,  106.84 ,     151950 ,   2859
25/07/12 ,  113.36 ,  110.43 ,  113.36 ,  106.57 ,  108.02 ,     233735 ,   2682
26/07/12 ,  112.57 ,  112.18 ,  113.10 ,  111.22 ,  112.70 ,     127807 ,   3105
27/07/12 ,  116.56 ,  115.11 ,  116.56 ,  112.70 ,  113.49 ,     236695 ,   3681
30/07/12 ,  113.62 ,  113.49 ,  116.43 ,  112.97 ,  115.11 ,     118765 ,   1810
31/07/12 ,  114.59 ,  113.62 ,  115.11 ,  112.18 ,  113.62 ,     123600 ,   2814
01/08/12 ,  112.57 ,  112.70 ,  114.59 ,  111.78 ,  114.41 ,     122118 ,   2543
02/08/12 ,  115.90 ,  113.89 ,  116.16 ,  110.95 ,  113.23 ,     123327 ,   2536
03/08/12 ,  116.69 ,  117.21 ,  118.05 ,  114.72 ,  114.72 ,     153341 ,   3092
06/08/12 ,  114.59 ,  115.77 ,  118.57 ,  114.28 ,  117.61 ,     131135 ,   2593
07/08/12 ,  113.10 ,  114.15 ,  116.43 ,  112.84 ,  115.77 ,     109090 ,   2607
08/08/12 ,  112.84 ,  112.57 ,  115.11 ,  110.82 ,  115.11 ,     217114 ,   4157
09/08/12 ,  110.56 ,  111.52 ,  114.15 ,  110.56 ,  112.84 ,     135634 ,   1826
10/08/12 ,  110.95 ,  111.22 ,  112.84 ,  110.56 ,  112.84 ,     176067 ,   2731
13/08/12 ,  109.90 ,  109.90 ,  111.78 ,  108.59 ,  111.08 ,     238459 ,   4390
14/08/12 ,  109.90 ,  109.90 ,  111.78 ,  108.98 ,  109.90 ,     211035 ,   5877
15/08/12 ,  109.64 ,  109.90 ,  110.56 ,  108.98 ,  109.90 ,     125376 ,   3047
16/08/12 ,  110.30 ,  110.30 ,  112.18 ,  109.64 ,  110.30 ,     140606 ,   2271
17/08/12 ,  112.97 ,  112.18 ,  112.97 ,  110.56 ,  111.08 ,     109084 ,   2647
20/08/12 ,  111.78 ,  112.57 ,  113.62 ,  111.78 ,  112.18 ,     101805 ,   1885
21/08/12 ,  112.97 ,  112.18 ,  113.23 ,  111.35 ,  112.18 ,     154334 ,   3586
22/08/12 ,  113.89 ,  113.10 ,  114.15 ,  111.65 ,  112.05 ,      86726 ,   1897
23/08/12 ,  112.18 ,  110.95 ,  113.23 ,  109.51 ,  113.23 ,     154961 ,   3496
24/08/12 ,  113.49 ,  111.78 ,  113.62 ,  109.90 ,  112.18 ,      79284 ,   2296
27/08/12 ,  112.44 ,  112.44 ,  113.89 ,  111.78 ,  112.84 ,     103128 ,   2498
28/08/12 ,  116.16 ,  115.51 ,  117.08 ,  112.44 ,  112.97 ,     303314 ,   3806
29/08/12 ,  112.84 ,  114.41 ,  117.08 ,  112.84 ,  116.16 ,     171788 ,   3448
30/08/12 ,  116.43 ,  116.43 ,  118.31 ,  112.84 ,  113.23 ,     300834 ,   4698
31/08/12 ,  118.57 ,  118.05 ,  118.57 ,  115.37 ,  116.03 ,     425378 ,   7007
03/09/12 ,  120.02 ,  119.88 ,  121.24 ,  117.61 ,  117.61 ,     228770 ,   4797
04/09/12 ,  118.05 ,  118.57 ,  120.98 ,  116.16 ,  120.85 ,     161778 ,   4653
05/09/12 ,  117.08 ,  116.82 ,  119.49 ,  116.03 ,  118.97 ,     111123 ,   2076
06/09/12 ,  118.05 ,  117.91 ,  119.23 ,  116.43 ,  117.78 ,     181787 ,   3965
10/09/12 ,  116.16 ,  118.18 ,  120.15 ,  116.16 ,  120.02 ,     174168 ,   2828
11/09/12 ,  119.88 ,  118.83 ,  119.88 ,  116.16 ,  116.95 ,     256267 ,   4878
12/09/12 ,  119.88 ,  119.88 ,  120.98 ,  118.97 ,  119.49 ,     624208 ,   5702
13/09/12 ,  119.49 ,  119.49 ,  120.98 ,  117.78 ,  119.88 ,     478943 ,   6814
14/09/12 ,  113.89 ,  114.28 ,  120.15 ,  112.18 ,  119.88 ,     833727 ,  11357
17/09/12 ,  116.16 ,  116.16 ,  118.31 ,  113.36 ,  113.89 ,     275511 ,   5277
18/09/12 ,  118.57 ,  118.44 ,  119.49 ,  116.16 ,  116.43 ,     293219 ,   4538
19/09/12 ,  116.43 ,  117.61 ,  119.88 ,  116.43 ,  118.31 ,     181276 ,   3278
20/09/12 ,  118.70 ,  118.44 ,  119.23 ,  115.77 ,  116.16 ,     173639 ,   2432
21/09/12 ,  117.91 ,  119.23 ,  121.24 ,  117.48 ,  118.05 ,     267337 ,   8148
24/09/12 ,  122.42 ,  120.67 ,  122.42 ,  117.91 ,  118.70 ,     327036 ,   6522
25/09/12 ,  123.48 ,  123.21 ,  126.93 ,  120.85 ,  122.42 ,     308405 ,   6484
26/09/12 ,  123.74 ,  122.29 ,  124.70 ,  120.28 ,  123.48 ,     887393 ,   4223
27/09/12 ,  123.74 ,  124.04 ,  125.10 ,  122.56 ,  124.83 ,     299751 ,   5556
28/09/12 ,  126.80 ,  126.15 ,  127.77 ,  122.95 ,  124.31 ,     438769 ,   5982
01/10/12 ,  127.11 ,  126.80 ,  127.50 ,  125.62 ,  126.80 ,     307920 ,   5491
02/10/12 ,  126.15 ,  126.15 ,  128.95 ,  124.04 ,  127.50 ,     192251 ,   4740
03/10/12 ,  126.15 ,  125.49 ,  126.54 ,  124.70 ,  126.54 ,     138271 ,   2634
04/10/12 ,  124.18 ,  124.70 ,  126.41 ,  124.18 ,  126.15 ,     541746 ,   4426
05/10/12 ,  127.50 ,  127.50 ,  129.47 ,  123.87 ,  124.70 ,     224395 ,   4138
08/10/12 ,  128.29 ,  127.50 ,  129.61 ,  125.75 ,  127.50 ,     308182 ,   4157
09/10/12 ,  130.57 ,  129.74 ,  132.14 ,  127.11 ,  128.16 ,     350390 ,   8263
10/10/12 ,  130.13 ,  130.00 ,  131.75 ,  129.47 ,  130.57 ,     256566 ,   4220
11/10/12 ,  132.14 ,  132.28 ,  133.63 ,  130.13 ,  130.96 ,     527793 ,   5144
15/10/12 ,  130.83 ,  132.14 ,  134.95 ,  130.57 ,  131.62 ,     419606 ,   4526
16/10/12 ,  131.88 ,  132.41 ,  133.90 ,  130.96 ,  130.96 ,     348395 ,   4337
17/10/12 ,  132.67 ,  132.28 ,  133.50 ,  130.96 ,  132.14 ,     191928 ,   3437
18/10/12 ,  132.93 ,  131.88 ,  132.93 ,  130.31 ,  132.54 ,     149948 ,   3706
19/10/12 ,  132.80 ,  132.80 ,  133.90 ,  132.01 ,  132.93 ,     269657 ,   7301
22/10/12 ,  134.29 ,  132.67 ,  134.29 ,  131.62 ,  132.67 ,     250733 ,   3189
23/10/12 ,  131.49 ,  131.75 ,  134.29 ,  130.13 ,  132.80 ,     234459 ,   6671
24/10/12 ,  125.49 ,  126.41 ,  132.80 ,  123.87 ,  130.00 ,     280325 ,   5287
25/10/12 ,  125.23 ,  125.23 ,  127.24 ,  123.87 ,  125.23 ,     308289 ,   8255
26/10/12 ,  124.70 ,  124.44 ,  126.93 ,  123.48 ,  125.75 ,     203346 ,   4933
29/10/12 ,  126.01 ,  125.36 ,  126.01 ,  122.95 ,  125.75 ,     207189 ,   3603
30/10/12 ,  126.80 ,  125.62 ,  126.80 ,  124.44 ,  126.01 ,     106849 ,   1828
31/10/12 ,  127.50 ,  126.15 ,  127.50 ,  124.70 ,  127.11 ,     224813 ,   5045
01/11/12 ,  125.49 ,  125.49 ,  128.03 ,  124.31 ,  126.54 ,     286016 ,   7177
05/11/12 ,  126.80 ,  125.49 ,  126.80 ,  124.57 ,  125.49 ,     241652 ,   4757
06/11/12 ,  123.08 ,  125.10 ,  127.50 ,  123.08 ,  126.15 ,     324176 ,   5370
07/11/12 ,  120.98 ,  122.03 ,  125.88 ,  119.49 ,  124.83 ,     420367 ,  10030
08/11/12 ,  119.49 ,  120.41 ,  121.90 ,  118.83 ,  121.24 ,     320230 ,   5911
09/11/12 ,  119.23 ,  118.97 ,  120.67 ,  117.78 ,  120.67 ,     304533 ,   4364
12/11/12 ,  115.77 ,  117.08 ,  119.62 ,  115.77 ,  119.62 ,     181912 ,   3747
13/11/12 ,  121.24 ,  119.23 ,  121.24 ,  115.51 ,  115.77 ,     361214 ,   5371
14/11/12 ,  118.97 ,  119.49 ,  122.03 ,  118.44 ,  121.24 ,     214426 ,   3914
16/11/12 ,  118.97 ,  118.70 ,  119.88 ,  117.35 ,  119.88 ,     168047 ,   4450
19/11/12 ,  118.31 ,  118.44 ,  119.88 ,  117.78 ,  117.91 ,     180776 ,   3784
21/11/12 ,  119.88 ,  119.75 ,  120.98 ,  118.83 ,  120.85 ,     362239 ,   6032
22/11/12 ,  121.24 ,  120.41 ,  121.64 ,  119.23 ,  119.88 ,      90984 ,   1689
23/11/12 ,  122.03 ,  120.67 ,  122.03 ,  119.88 ,  121.24 ,     252225 ,   3732
26/11/12 ,  122.29 ,  122.69 ,  123.74 ,  121.11 ,  122.16 ,     289170 ,   5640
27/11/12 ,  120.67 ,  121.50 ,  123.48 ,  120.67 ,  122.69 ,     178498 ,   3277
28/11/12 ,  118.97 ,  119.23 ,  121.11 ,  118.57 ,  121.11 ,     199768 ,   5425
29/11/12 ,  118.57 ,  119.49 ,  120.98 ,  118.44 ,  118.97 ,     302683 ,   6383
30/11/12 ,  120.98 ,  119.49 ,  121.24 ,  117.08 ,  119.88 ,     453697 ,   7137
03/12/12 ,  118.05 ,  119.88 ,  122.29 ,  117.91 ,  120.02 ,     322098 ,   6383
04/12/12 ,  117.78 ,  118.70 ,  119.88 ,  117.21 ,  118.70 ,     142197 ,   2635
05/12/12 ,  117.61 ,  117.91 ,  118.97 ,  117.21 ,  117.21 ,     206981 ,   3586
06/12/12 ,  120.67 ,  118.44 ,  120.67 ,  117.48 ,  117.61 ,     178827 ,   3414
07/12/12 ,  121.24 ,  120.98 ,  121.64 ,  119.88 ,  120.02 ,     304174 ,   2275
10/12/12 ,  121.24 ,  120.67 ,  121.24 ,  119.23 ,  121.24 ,     150255 ,   2643
11/12/12 ,  122.42 ,  120.15 ,  122.42 ,  119.23 ,  121.24 ,     366795 ,   3953
12/12/12 ,  119.88 ,  119.88 ,  122.16 ,  119.23 ,  121.24 ,     210332 ,   3192
13/12/12 ,  118.05 ,  118.44 ,  119.88 ,  117.61 ,  117.78 ,     223865 ,   5188
14/12/12 ,  120.98 ,  119.62 ,  120.98 ,  118.57 ,  118.97 ,     227013 ,   2235
17/12/12 ,  120.67 ,  120.41 ,  121.24 ,  119.88 ,  121.24 ,     285800 ,   4000
18/12/12 ,  120.98 ,  120.02 ,  121.24 ,  118.97 ,  120.98 ,     209674 ,   4735
19/12/12 ,  120.41 ,  120.28 ,  121.50 ,  119.88 ,  121.24 ,     334697 ,   5039
20/12/12 ,  119.88 ,  119.88 ,  120.85 ,  119.23 ,  119.88 ,     135164 ,   2732
21/12/12 ,  122.95 ,  122.16 ,  123.21 ,  119.88 ,  120.98 ,     226395 ,   4572
26/12/12 ,  121.64 ,  122.56 ,  123.61 ,  120.67 ,  121.77 ,     133826 ,   2834
27/12/12 ,  123.74 ,  122.56 ,  123.74 ,  120.98 ,  120.98 ,     256279 ,   6337
28/12/12 ,  122.42 ,  121.77 ,  124.18 ,  119.88 ,  124.18 ,     293431 ,   2879
02/01/13 ,  123.74 ,  121.77 ,  123.87 ,  119.88 ,  122.42 ,     208114 ,   4307
03/01/13 ,  122.56 ,  121.77 ,  123.74 ,  120.67 ,  123.74 ,     289430 ,   3092
04/01/13 ,  123.61 ,  123.21 ,  124.04 ,  122.42 ,  122.56 ,     254814 ,   4072
07/01/13 ,  123.21 ,  124.04 ,  125.49 ,  122.56 ,  123.61 ,     176422 ,   3282
08/01/13 ,  123.48 ,  123.74 ,  125.23 ,  122.95 ,  124.04 ,     142010 ,   3081
09/01/13 ,  126.15 ,  125.62 ,  126.15 ,  123.21 ,  123.21 ,     181771 ,   3932
10/01/13 ,  127.63 ,  127.50 ,  128.95 ,  125.75 ,  127.50 ,     396938 ,   6309
11/01/13 ,  128.03 ,  127.77 ,  128.42 ,  126.41 ,  126.80 ,     266024 ,   2352
14/01/13 ,  127.11 ,  128.03 ,  129.47 ,  125.88 ,  128.16 ,     353483 ,   5391
15/01/13 ,  125.88 ,  126.80 ,  128.42 ,  124.70 ,  127.63 ,     235353 ,   4150
16/01/13 ,  127.77 ,  127.24 ,  128.16 ,  125.88 ,  126.15 ,     210734 ,   1849
17/01/13 ,  129.08 ,  128.69 ,  129.47 ,  127.90 ,  127.90 ,     509369 ,   2641
18/01/13 ,  129.47 ,  128.55 ,  130.00 ,  126.15 ,  129.47 ,     120122 ,   1820
21/01/13 ,  128.55 ,  128.82 ,  129.47 ,  128.29 ,  129.47 ,     129685 ,   2763
22/01/13 ,  126.54 ,  127.77 ,  129.47 ,  126.41 ,  129.21 ,     128297 ,   2594
23/01/13 ,  126.15 ,  126.41 ,  127.24 ,  125.62 ,  126.54 ,     230677 ,   5208
24/01/13 ,  127.50 ,  127.50 ,  128.82 ,  125.75 ,  126.15 ,     213039 ,   5055
28/01/13 ,  127.11 ,  127.11 ,  128.03 ,  125.88 ,  127.50 ,     303777 ,   6691
29/01/13 ,  126.93 ,  125.75 ,  127.77 ,  123.61 ,  126.54 ,     234289 ,   4582
30/01/13 ,  123.48 ,  124.04 ,  127.11 ,  123.21 ,  126.93 ,     284383 ,   6088
31/01/13 ,  124.04 ,  122.56 ,  124.96 ,  121.24 ,  123.34 ,     347007 ,   7227
01/02/13 ,  126.41 ,  125.62 ,  127.50 ,  123.48 ,  124.44 ,     298989 ,   6906
04/02/13 ,  125.23 ,  124.31 ,  127.50 ,  122.56 ,  126.41 ,     274815 ,   5914
05/02/13 ,  125.10 ,  125.10 ,  126.93 ,  124.04 ,  124.57 ,     181330 ,   4239
06/02/13 ,  125.75 ,  124.70 ,  126.93 ,  122.56 ,  125.10 ,     232436 ,   6014
07/02/13 ,  122.95 ,  123.61 ,  126.54 ,  122.95 ,  126.41 ,     209704 ,   4418
08/02/13 ,  120.28 ,  120.28 ,  124.31 ,  118.97 ,  124.31 ,     583670 ,   7660
13/02/13 ,  122.95 ,  122.29 ,  124.04 ,  120.02 ,  120.98 ,     139403 ,   3221
14/02/13 ,  122.16 ,  122.56 ,  123.21 ,  120.98 ,  121.24 ,     224692 ,   4000
15/02/13 ,  119.10 ,  119.88 ,  122.82 ,  118.70 ,  122.82 ,     389630 ,   6364
18/02/13 ,  118.44 ,  118.97 ,  120.28 ,  118.05 ,  118.31 ,     162372 ,   3993
19/02/13 ,  118.70 ,  119.88 ,  123.08 ,  118.70 ,  120.41 ,     281072 ,   5686
20/02/13 ,  114.85 ,  116.43 ,  119.62 ,  114.85 ,  118.70 ,     504910 ,   8769
21/02/13 ,  118.05 ,  116.43 ,  118.05 ,  113.62 ,  113.62 ,     340556 ,   8378
22/02/13 ,  116.43 ,  117.08 ,  120.15 ,  115.64 ,  117.61 ,     415100 ,   6416
25/02/13 ,  114.85 ,  116.03 ,  117.61 ,  114.85 ,  116.69 ,     180358 ,   4482
26/02/13 ,  113.10 ,  114.02 ,  115.11 ,  112.97 ,  115.11 ,     217131 ,   5009
27/02/13 ,  114.85 ,  114.15 ,  115.77 ,  113.10 ,  113.49 ,     426640 ,   7878
28/02/13 ,  118.05 ,  118.05 ,  119.62 ,  113.89 ,  113.89 ,     397282 ,   8183
01/03/13 ,  118.57 ,  117.48 ,  119.49 ,  116.16 ,  117.61 ,     317435 ,   6510
04/03/13 ,  118.05 ,  118.05 ,  118.83 ,  117.61 ,  118.70 ,     262300 ,   5519
05/03/13 ,  118.05 ,  118.70 ,  120.02 ,  117.21 ,  119.88 ,     296932 ,   5582
06/03/13 ,  118.57 ,  118.83 ,  120.02 ,  117.35 ,  118.97 ,     272901 ,   7254
07/03/13 ,  119.23 ,  119.88 ,  121.24 ,  118.31 ,  119.88 ,     248221 ,   5151
08/03/13 ,  116.43 ,  117.08 ,  119.62 ,  116.16 ,  119.23 ,     276293 ,   5826
11/03/13 ,  113.89 ,  114.72 ,  117.78 ,  113.89 ,  116.56 ,     299500 ,   7335
12/03/13 ,  117.08 ,  116.16 ,  118.05 ,  113.89 ,  113.89 ,     235582 ,   4940
13/03/13 ,  117.21 ,  117.35 ,  118.44 ,  116.16 ,  117.08 ,     260686 ,   4707
14/03/13 ,  118.97 ,  118.05 ,  118.97 ,  116.16 ,  118.44 ,     198391 ,   5466
15/03/13 ,  113.89 ,  114.85 ,  119.10 ,  113.62 ,  119.10 ,     433233 ,   6595
18/03/13 ,  112.84 ,  112.57 ,  114.72 ,  111.52 ,  114.15 ,     284783 ,   5423
19/03/13 ,  112.18 ,  112.70 ,  114.15 ,  111.52 ,  112.97 ,     186857 ,   5454
20/03/13 ,  110.30 ,  110.95 ,  113.89 ,  109.90 ,  111.65 ,     270880 ,   5461
21/03/13 ,  108.33 ,  109.25 ,  111.08 ,  107.62 ,  111.08 ,     267263 ,   5679
22/03/13 ,  105.65 ,  106.57 ,  110.30 ,  104.69 ,  109.11 ,     432841 ,   9009
25/03/13 ,  109.51 ,  108.59 ,  109.90 ,  105.65 ,  105.65 ,     359008 ,   5657
26/03/13 ,  107.62 ,  108.33 ,  110.43 ,  106.97 ,  109.51 ,     344400 ,   5923
27/03/13 ,  109.90 ,  109.11 ,  110.16 ,  106.84 ,  107.89 ,     215541 ,   5324
28/03/13 ,  107.36 ,  108.02 ,  109.90 ,  107.36 ,  109.77 ,     463817 ,   6509
01/04/13 ,  109.51 ,  109.25 ,  110.95 ,  108.02 ,  108.85 ,     430620 ,   4806
02/04/13 ,  106.44 ,  107.62 ,  110.95 ,  105.92 ,  109.51 ,     446953 ,   5870
03/04/13 ,  106.84 ,  106.71 ,  108.46 ,  105.39 ,  106.71 ,     429434 ,   7835
04/04/13 ,  106.31 ,  106.05 ,  107.76 ,  105.09 ,  107.76 ,     370270 ,   5827
05/04/13 ,  105.09 ,  103.38 ,  106.31 ,  101.23 ,  105.65 ,     832472 ,   8137
08/04/13 ,  105.09 ,  105.39 ,  106.71 ,  104.17 ,  106.71 ,     387096 ,   4137
09/04/13 ,  105.09 ,  104.69 ,  105.79 ,  103.64 ,  105.65 ,     231480 ,   5786
10/04/13 ,  107.36 ,  106.71 ,  108.33 ,  104.69 ,  104.69 ,     920966 ,   7792
11/04/13 ,  105.09 ,  105.09 ,  108.46 ,  103.90 ,  108.02 ,     321217 ,   6167
12/04/13 ,  102.33 ,  102.59 ,  106.57 ,  100.97 ,  106.57 ,     357243 ,   7752
15/04/13 ,  100.58 ,  101.89 ,  103.25 ,   99.52 ,  102.33 ,     278633 ,   5893
16/04/13 ,  103.51 ,  102.98 ,  104.30 ,  100.31 ,  100.58 ,     361478 ,   6135
17/04/13 ,  104.30 ,  103.25 ,  104.30 ,  101.49 ,  103.51 ,     322084 ,   5288
18/04/13 ,  104.69 ,  104.82 ,  108.02 ,  103.38 ,  104.82 ,     703256 ,   8221
19/04/13 ,  105.65 ,  105.52 ,  106.05 ,  104.30 ,  105.79 ,     576341 ,   3441
22/04/13 ,  106.84 ,  106.71 ,  107.36 ,  105.39 ,  106.97 ,     224758 ,   5158
23/04/13 ,  106.44 ,  106.57 ,  107.36 ,  105.65 ,  106.84 ,     328285 ,   5009
24/04/13 ,  105.65 ,  106.31 ,  107.36 ,  105.39 ,  107.23 ,     387540 ,   5788
25/04/13 ,  107.89 ,  107.36 ,  108.85 ,  104.69 ,  106.71 ,     364918 ,   6700
26/04/13 ,  107.62 ,  106.97 ,  109.11 ,  105.39 ,  109.11 ,     223913 ,   6368
29/04/13 ,  108.15 ,  107.62 ,  108.98 ,  106.05 ,  107.62 ,     233970 ,   5680
30/04/13 ,  106.84 ,  106.71 ,  109.51 ,  105.52 ,  109.51 ,     755109 ,   9367
02/05/13 ,  106.18 ,  105.79 ,  107.89 ,  104.69 ,  107.89 ,     495244 ,   8692
03/05/13 ,  104.17 ,  104.69 ,  107.62 ,  104.17 ,  106.97 ,    1279077 ,   8125
06/05/13 ,  105.79 ,  104.69 ,  105.79 ,  102.98 ,  103.51 ,     941081 ,  10669
07/05/13 ,  105.52 ,  105.79 ,  107.62 ,  104.43 ,  105.79 ,     636972 ,  10020
08/05/13 ,  105.09 ,  105.09 ,  106.44 ,  103.77 ,  106.18 ,     497023 ,   6937
09/05/13 ,  105.09 ,  104.69 ,  105.39 ,  103.90 ,  105.09 ,     412847 ,   7170
10/05/13 ,  103.77 ,  103.77 ,  105.39 ,  102.85 ,  104.69 ,     328938 ,   4999
13/05/13 ,  102.98 ,  102.98 ,  103.77 ,  102.33 ,  103.77 ,     290354 ,   5922
14/05/13 ,  103.38 ,  103.25 ,  104.69 ,  102.33 ,  102.98 ,     814803 ,  10198
15/05/13 ,  105.52 ,  104.82 ,  105.92 ,  102.98 ,  103.51 ,     489993 ,   5546
16/05/13 ,  106.97 ,  106.84 ,  107.49 ,  105.52 ,  105.79 ,     376848 ,   7597
17/05/13 ,  108.02 ,  107.76 ,  108.59 ,  106.57 ,  107.36 ,     295885 ,   5200
20/05/13 ,  107.76 ,  107.36 ,  108.59 ,  106.44 ,  108.33 ,     230902 ,   4377
21/05/13 ,  107.89 ,  107.76 ,  108.33 ,  105.92 ,  108.33 ,    1180973 ,   8458
22/05/13 ,  109.25 ,  108.98 ,  109.90 ,  107.23 ,  108.02 ,     472276 ,   9146
23/05/13 ,  108.59 ,  108.33 ,  109.77 ,  107.49 ,  108.59 ,     384423 ,   6410
24/05/13 ,  107.62 ,  107.23 ,  108.98 ,  106.18 ,  108.98 ,     230742 ,   5466
27/05/13 ,  108.72 ,  108.46 ,  108.98 ,  107.62 ,  107.62 ,     110899 ,   3367
28/05/13 ,  108.85 ,  109.51 ,  110.56 ,  108.33 ,  109.25 ,     340354 ,   7140
29/05/13 ,  107.49 ,  107.23 ,  108.72 ,  106.31 ,  108.02 ,     235211 ,   5450
31/05/13 ,  103.12 ,  102.85 ,  107.23 ,  101.23 ,  106.57 ,     671377 ,  10678
03/06/13 ,  100.31 ,  100.71 ,  104.43 ,   99.39 ,  104.43 ,     384713 ,   7296
04/06/13 ,  101.49 ,  101.23 ,  101.89 ,   99.92 ,  100.71 ,     338129 ,   7362
05/06/13 ,   97.90 ,   98.56 ,  102.59 ,   96.99 ,  102.59 ,     662623 ,   8334
06/06/13 ,   99.66 ,   99.00 ,   99.92 ,   97.64 ,   98.17 ,     446379 ,   6831
07/06/13 ,   97.64 ,   98.30 ,   99.52 ,   97.51 ,   99.00 ,     591292 ,   5363
10/06/13 ,   95.10 ,   95.80 ,   98.04 ,   94.58 ,   97.38 ,     280265 ,   5299
11/06/13 ,   89.80 ,   89.80 ,   93.26 ,   88.84 ,   93.26 ,    1157400 ,  17825
12/06/13 ,   88.45 ,   89.28 ,   91.12 ,   86.87 ,   90.46 ,     746573 ,  11195
13/06/13 ,   91.25 ,   90.33 ,   92.17 ,   87.66 ,   88.45 ,     848066 ,  12696
14/06/13 ,   93.13 ,   92.43 ,   94.05 ,   90.86 ,   91.12 ,    2744323 ,   9281
17/06/13 ,   92.74 ,   92.74 ,   94.71 ,   91.38 ,   93.13 ,     365039 ,   7751
18/06/13 ,   91.51 ,   91.91 ,   93.13 ,   90.72 ,   91.91 ,     291264 ,   5732
19/06/13 ,   86.48 ,   87.92 ,   92.17 ,   86.21 ,   92.17 ,     544714 ,   7305
20/06/13 ,   85.12 ,   82.58 ,   85.38 ,   79.78 ,   85.25 ,    1085566 ,  11672
21/06/13 ,   88.58 ,   87.92 ,   89.80 ,   84.33 ,   84.33 ,    1344149 ,  14699
24/06/13 ,   86.48 ,   86.21 ,   87.13 ,   84.59 ,   86.35 ,     563330 ,  11274
25/06/13 ,   90.86 ,   88.45 ,   90.86 ,   86.04 ,   86.04 ,     485984 ,   8761
26/06/13 ,   92.56 ,   91.12 ,   93.92 ,   88.84 ,   90.86 ,     670992 ,  11780
27/06/13 ,   93.79 ,   93.79 ,   94.71 ,   91.51 ,   91.91 ,     432508 ,   8952
28/06/13 ,   93.26 ,   93.00 ,   95.23 ,   90.86 ,   94.45 ,     588728 ,   9869
01/07/13 ,   92.74 ,   92.87 ,   94.05 ,   91.77 ,   92.56 ,     548535 ,   7942
02/07/13 ,   88.58 ,   90.59 ,   92.87 ,   88.58 ,   91.51 ,     567311 ,   6793
03/07/13 ,   88.58 ,   88.32 ,   89.10 ,   86.74 ,   87.79 ,     300594 ,   6542
04/07/13 ,   88.84 ,   89.67 ,   90.86 ,   88.58 ,   88.97 ,     184800 ,   3236
05/07/13 ,   87.92 ,   87.53 ,   88.84 ,   85.91 ,   88.18 ,     569602 ,   6634
08/07/13 ,   90.07 ,   88.84 ,   90.07 ,   86.35 ,   87.26 ,     880616 ,   5592
10/07/13 ,   89.94 ,   90.20 ,   91.51 ,   89.10 ,   90.59 ,     437845 ,   5914
11/07/13 ,   94.31 ,   93.26 ,   94.71 ,   90.33 ,   90.33 ,     288148 ,   5945
12/07/13 ,   93.79 ,   94.45 ,   95.63 ,   93.00 ,   93.39 ,     330401 ,   5354
15/07/13 ,   98.17 ,   96.72 ,   98.56 ,   92.17 ,   93.39 ,     482010 ,   5710
16/07/13 ,   96.33 ,   96.59 ,   99.26 ,   95.63 ,   99.00 ,     332402 ,   5586
17/07/13 ,   96.59 ,   96.46 ,   97.90 ,   95.80 ,   96.99 ,     361340 ,   6826
18/07/13 ,   96.59 ,   96.33 ,   97.64 ,   95.10 ,   95.63 ,     393421 ,   6455
19/07/13 ,   96.33 ,   96.33 ,   96.72 ,   94.71 ,   95.63 ,     326988 ,   6529
22/07/13 ,   96.33 ,   96.99 ,   98.17 ,   96.07 ,   96.72 ,     292533 ,   7027
23/07/13 ,   95.93 ,   97.12 ,   98.17 ,   95.93 ,   97.25 ,     280427 ,   6968
24/07/13 ,   96.33 ,   96.72 ,   97.64 ,   96.07 ,   96.72 ,     255278 ,   6487
25/07/13 ,   93.79 ,   94.45 ,   96.33 ,   93.39 ,   96.33 ,     344246 ,   6053
26/07/13 ,   96.33 ,   95.36 ,   96.33 ,   93.39 ,   93.92 ,     193328 ,   4977
29/07/13 ,   94.45 ,   94.45 ,   96.33 ,   93.53 ,   95.80 ,     455921 ,   4996
30/07/13 ,   93.92 ,   93.79 ,   95.36 ,   93.26 ,   95.36 ,     360291 ,   6917
31/07/13 ,   92.74 ,   92.17 ,   93.53 ,   90.86 ,   91.51 ,     218106 ,   4723
01/08/13 ,   93.92 ,   93.39 ,   94.84 ,   92.87 ,   93.39 ,     610399 ,   5168
02/08/13 ,   93.26 ,   93.53 ,   94.45 ,   93.00 ,   93.92 ,     189191 ,   4633
05/08/13 ,   93.66 ,   93.26 ,   93.79 ,   92.17 ,   92.43 ,     181259 ,   3895
06/08/13 ,   90.86 ,   90.46 ,   92.74 ,   89.54 ,   92.17 ,     606077 ,   9321
07/08/13 ,   90.86 ,   90.46 ,   91.51 ,   89.80 ,   90.20 ,     300184 ,   6824
08/08/13 ,   92.17 ,   92.30 ,   93.92 ,   90.20 ,   90.86 ,     492463 ,   8998
09/08/13 ,   93.39 ,   93.00 ,   94.18 ,   92.43 ,   92.87 ,     446698 ,   6026
12/08/13 ,   93.26 ,   93.92 ,   95.23 ,   92.74 ,   94.18 ,     379105 ,   8006
13/08/13 ,   93.79 ,   93.92 ,   94.71 ,   93.26 ,   93.92 ,     397802 ,   8364
14/08/13 ,   94.84 ,   94.45 ,   95.63 ,   93.13 ,   93.26 ,     661310 ,   9593
15/08/13 ,   92.56 ,   92.74 ,   94.18 ,   91.77 ,   93.53 ,     403861 ,   8066
16/08/13 ,   92.17 ,   92.17 ,   92.74 ,   91.38 ,   92.17 ,     798796 ,   6275
19/08/13 ,   89.67 ,   90.33 ,   91.91 ,   89.54 ,   91.51 ,     452841 ,   5307
20/08/13 ,   88.18 ,   88.58 ,   89.54 ,   87.92 ,   89.54 ,     631427 ,   5494
21/08/13 ,   87.92 ,   87.66 ,   89.28 ,   85.91 ,   87.79 ,     467531 ,   6957
22/08/13 ,   88.58 ,   87.92 ,   89.10 ,   87.26 ,   87.53 ,     467313 ,   5934
23/08/13 ,   88.84 ,   88.58 ,   89.67 ,   87.53 ,   87.79 ,     791175 ,   4621
26/08/13 ,   87.53 ,   88.18 ,   89.54 ,   86.61 ,   89.28 ,     475579 ,   7143
27/08/13 ,   86.87 ,   86.74 ,   87.40 ,   86.35 ,   86.74 ,     454061 ,   5583
28/08/13 ,   86.74 ,   87.13 ,   87.92 ,   86.35 ,   86.35 ,     283724 ,   4634
29/08/13 ,   88.58 ,   87.26 ,   88.58 ,   86.48 ,   86.61 ,     212276 ,   3499
30/08/13 ,   89.28 ,   88.84 ,   89.28 ,   86.74 ,   88.58 ,     816615 ,   4970
02/09/13 ,   91.91 ,   91.38 ,   93.13 ,   89.80 ,   90.20 ,     383034 ,   7322
03/09/13 ,   89.94 ,   90.20 ,   91.51 ,   89.80 ,   91.38 ,     300496 ,   5540
04/09/13 ,   89.28 ,   88.58 ,   89.80 ,   87.92 ,   89.80 ,     954643 ,  10246
05/09/13 ,   88.58 ,   88.58 ,   89.28 ,   88.18 ,   88.84 ,    1023528 ,   6828
06/09/13 ,   89.80 ,   89.67 ,   90.20 ,   88.84 ,   89.28 ,     527276 ,   9265
09/09/13 ,   91.64 ,   90.86 ,   92.30 ,   89.28 ,   89.28 ,     585960 ,   9020
10/09/13 ,   92.74 ,   93.92 ,   95.36 ,   92.17 ,   92.17 ,    1103600 ,   9184
11/09/13 ,   92.17 ,   91.91 ,   93.13 ,   90.33 ,   92.56 ,     653606 ,   6499
12/09/13 ,   93.39 ,   93.39 ,   93.92 ,   91.91 ,   92.17 ,     457029 ,   6003
13/09/13 ,   92.43 ,   92.74 ,   93.39 ,   91.91 ,   93.39 ,     262855 ,   6018
16/09/13 ,   94.45 ,   94.45 ,   95.63 ,   93.26 ,   93.39 ,     389606 ,   7529
17/09/13 ,   95.23 ,   95.23 ,   95.63 ,   93.66 ,   93.92 ,     481103 ,   7185
18/09/13 ,   98.82 ,   96.20 ,   98.82 ,   94.18 ,   94.45 ,     609212 ,   7170
19/09/13 ,  101.23 ,  100.58 ,  102.98 ,   98.56 ,   98.56 ,     663412 ,   9143
20/09/13 ,   97.38 ,   98.04 ,  101.23 ,   97.12 ,  100.58 ,     302872 ,   5872
23/09/13 ,   98.30 ,   97.12 ,   98.56 ,   96.07 ,   98.17 ,     237695 ,   5158
24/09/13 ,   97.90 ,   97.51 ,   99.00 ,   96.33 ,   98.69 ,     241615 ,   6402
25/09/13 ,   98.17 ,   97.64 ,   98.17 ,   95.93 ,   96.85 ,     249297 ,   5323
26/09/13 ,   97.12 ,   98.30 ,   99.66 ,   96.99 ,   98.56 ,     346867 ,   6482
27/09/13 ,   98.04 ,   97.77 ,   99.00 ,   96.72 ,   97.12 ,     174703 ,   4521
30/09/13 ,   96.72 ,   96.72 ,   98.17 ,   95.36 ,   97.38 ,     253216 ,   5986
01/10/13 ,   97.25 ,   96.85 ,   98.30 ,   96.07 ,   98.30 ,     265321 ,   5780
02/10/13 ,   96.20 ,   96.46 ,   97.25 ,   95.93 ,   96.72 ,     350922 ,   6706
03/10/13 ,   95.36 ,   95.36 ,   96.33 ,   94.58 ,   96.20 ,     403018 ,   7496
04/10/13 ,   95.63 ,   95.93 ,   96.85 ,   94.31 ,   95.36 ,     294490 ,   4130
07/10/13 ,   94.05 ,   93.79 ,   96.07 ,   93.13 ,   95.63 ,     233174 ,   6182
08/10/13 ,   94.18 ,   94.31 ,   95.63 ,   93.53 ,   94.45 ,    2114789 ,   5284
09/10/13 ,   93.26 ,   92.87 ,   94.45 ,   91.91 ,   94.18 ,     444590 ,   9904
10/10/13 ,   92.74 ,   94.05 ,   95.63 ,   92.74 ,   94.45 ,     372791 ,   9172
11/10/13 ,   92.17 ,   91.77 ,   93.53 ,   91.25 ,   92.74 ,     524325 ,   8501
14/10/13 ,   91.91 ,   91.51 ,   92.43 ,   90.46 ,   92.17 ,     440703 ,   7458
15/10/13 ,   90.33 ,   91.12 ,   92.17 ,   90.33 ,   91.91 ,     650598 ,  10702
16/10/13 ,   92.17 ,   91.51 ,   92.56 ,   89.54 ,   91.38 ,    1060812 ,  12520
17/10/13 ,   95.63 ,   93.53 ,   96.20 ,   91.12 ,   91.38 ,    1046125 ,   8995
18/10/13 ,   94.31 ,   94.31 ,   95.63 ,   93.13 ,   95.63 ,     966188 ,   6657
21/10/13 ,   92.87 ,   93.26 ,   95.23 ,   92.43 ,   95.10 ,     218114 ,   5307
22/10/13 ,   94.45 ,   93.79 ,   94.84 ,   92.74 ,   93.39 ,     346418 ,   6552
23/10/13 ,   92.87 ,   93.26 ,   94.71 ,   92.17 ,   94.05 ,     289186 ,   5031
24/10/13 ,   91.51 ,   91.25 ,   93.53 ,   90.46 ,   93.53 ,     258850 ,   4939
25/10/13 ,   90.33 ,   90.86 ,   91.91 ,   89.94 ,   91.38 ,     197481 ,   4191
28/10/13 ,   92.17 ,   91.12 ,   92.43 ,   90.33 ,   90.86 ,     184005 ,   4264
29/10/13 ,   91.77 ,   91.51 ,   92.30 ,   91.25 ,   91.91 ,     278652 ,   6772
30/10/13 ,   92.17 ,   92.17 ,   93.13 ,   91.51 ,   92.17 ,     243717 ,   5627
31/10/13 ,   93.26 ,   93.00 ,   93.79 ,   91.77 ,   92.17 ,     336724 ,   6552
01/11/13 ,   91.64 ,   92.17 ,   94.58 ,   91.51 ,   94.31 ,     522593 ,   9349
04/11/13 ,   92.43 ,   91.51 ,   92.74 ,   90.46 ,   92.17 ,     484816 ,   6930
05/11/13 ,   88.58 ,   89.28 ,   93.26 ,   88.32 ,   93.26 ,    1224942 ,  14082
06/11/13 ,   85.12 ,   85.91 ,   88.84 ,   84.20 ,   88.84 ,    1223661 ,  16994
07/11/13 ,   85.38 ,   84.99 ,   85.91 ,   83.67 ,   84.99 ,     487079 ,  10191
08/11/13 ,   83.28 ,   84.33 ,   86.35 ,   83.02 ,   85.25 ,     539936 ,   8789
11/11/13 ,   87.66 ,   85.51 ,   87.66 ,   83.15 ,   84.07 ,     563832 ,   7587
12/11/13 ,   88.45 ,   88.18 ,   89.67 ,   86.87 ,   87.53 ,     805470 ,  11233
13/11/13 ,   90.72 ,   88.58 ,   90.72 ,   86.35 ,   88.84 ,     516285 ,   6729
14/11/13 ,   92.87 ,   92.17 ,   93.39 ,   90.20 ,   91.25 ,     846540 ,   9023
18/11/13 ,   90.86 ,   90.86 ,   93.53 ,   90.20 ,   93.13 ,     766761 ,   5584
19/11/13 ,   88.32 ,   87.92 ,   90.20 ,   86.35 ,   90.20 ,     437075 ,   8470
21/11/13 ,   94.84 ,   94.18 ,   96.72 ,   90.20 ,   92.30 ,    1751102 ,  13586
22/11/13 ,   95.10 ,   93.39 ,   95.10 ,   91.51 ,   94.31 ,     696645 ,   7830
25/11/13 ,   94.05 ,   94.58 ,   95.36 ,   93.13 ,   95.36 ,     868838 ,   5286
26/11/13 ,   93.26 ,   93.26 ,   94.05 ,   91.77 ,   93.39 ,     242323 ,   3719
27/11/13 ,   93.92 ,   93.79 ,   95.23 ,   92.43 ,   93.79 ,     344849 ,   5809
28/11/13 ,   94.45 ,   95.23 ,   96.33 ,   93.39 ,   94.45 ,     499623 ,   6310
29/11/13 ,   94.45 ,   94.45 ,   95.36 ,   93.79 ,   95.36 ,     430979 ,   3947
02/12/13 ,   93.39 ,   94.05 ,   95.80 ,   92.56 ,   93.53 ,     670042 ,   6416
03/12/13 ,   91.25 ,   92.04 ,   93.53 ,   90.46 ,   92.74 ,     602132 ,   9895
04/12/13 ,   90.33 ,   91.12 ,   91.91 ,   90.33 ,   91.12 ,     412592 ,   5264
05/12/13 ,   89.28 ,   89.28 ,   91.12 ,   88.32 ,   91.12 ,     486544 ,   8146
06/12/13 ,   88.18 ,   89.28 ,   89.80 ,   87.13 ,   89.80 ,     678931 ,   6103
09/12/13 ,   91.25 ,   90.33 ,   91.91 ,   87.92 ,   88.32 ,     557759 ,   8792
10/12/13 ,   90.86 ,   92.17 ,   93.53 ,   90.33 ,   90.86 ,     758159 ,  10187
11/12/13 ,   90.20 ,   90.86 ,   91.91 ,   90.07 ,   91.51 ,     599525 ,   8183
12/12/13 ,   89.80 ,   89.80 ,   90.46 ,   88.97 ,   90.07 ,     544084 ,   7537
13/12/13 ,   88.58 ,   89.41 ,   90.07 ,   88.58 ,   90.07 ,     539409 ,   7131
16/12/13 ,   87.53 ,   88.32 ,   89.54 ,   87.13 ,   88.58 ,     702160 ,   6705
17/12/13 ,   87.66 ,   87.53 ,   88.45 ,   86.87 ,   87.40 ,     347552 ,   5643
18/12/13 ,   88.84 ,   88.32 ,   89.80 ,   86.74 ,   87.66 ,    2420837 ,   7613
19/12/13 ,   88.84 ,   88.58 ,   89.80 ,   88.18 ,   88.84 ,    1044225 ,   6479
20/12/13 ,   89.41 ,   88.97 ,   89.67 ,   87.92 ,   88.84 ,     427710 ,   3288
23/12/13 ,   90.46 ,   90.07 ,   90.72 ,   88.84 ,   89.41 ,     340981 ,   4339
26/12/13 ,   90.07 ,   90.33 ,   91.25 ,   89.94 ,   90.46 ,     217544 ,   3795
27/12/13 ,   90.86 ,   90.20 ,   90.86 ,   89.28 ,   90.07 ,     954567 ,   7484
30/12/13 ,   91.25 ,   91.77 ,   92.74 ,   90.59 ,   90.86 ,     365587 ,   4578
02/01/14 ,   89.54 ,   89.80 ,   92.17 ,   88.84 ,   91.25 ,     296450 ,   7629
03/01/14 ,   89.28 ,   88.32 ,   89.54 ,   86.74 ,   89.54 ,     495323 ,   6970
06/01/14 ,   87.79 ,   87.92 ,   89.28 ,   87.26 ,   88.58 ,     720107 ,   7868
07/01/14 ,   86.35 ,   86.74 ,   88.32 ,   85.91 ,   87.53 ,     372697 ,   5986
08/01/14 ,   88.71 ,   87.66 ,   89.10 ,   85.91 ,   86.48 ,     240491 ,   4226
09/01/14 ,   85.64 ,   85.64 ,   87.92 ,   84.73 ,   87.92 ,     562520 ,   8332
10/01/14 ,   86.21 ,   84.86 ,   86.21 ,   83.67 ,   85.25 ,     483742 ,   7649
13/01/14 ,   87.66 ,   87.66 ,   88.18 ,   85.64 ,   85.64 ,     482373 ,   9407
14/01/14 ,   88.84 ,   88.84 ,   89.80 ,   86.87 ,   86.87 ,     284346 ,   5384
15/01/14 ,   88.58 ,   88.58 ,   89.54 ,   88.18 ,   89.54 ,     248731 ,   3851
16/01/14 ,   88.97 ,   88.58 ,   89.28 ,   88.18 ,   89.28 ,     234040 ,   3691
17/01/14 ,   88.97 ,   88.58 ,   89.54 ,   86.74 ,   88.97 ,     262796 ,   4846
20/01/14 ,   89.41 ,   88.71 ,   89.41 ,   87.92 ,   88.97 ,     161406 ,   2639
21/01/14 ,   89.41 ,   89.80 ,   90.72 ,   87.92 ,   89.54 ,     315665 ,   5496
22/01/14 ,   88.45 ,   88.84 ,   89.80 ,   88.32 ,   89.80 ,     289294 ,   3302
23/01/14 ,   86.48 ,   88.18 ,   88.71 ,   86.35 ,   88.05 ,    2262518 ,   5556
24/01/14 ,   84.46 ,   84.86 ,   86.48 ,   84.07 ,   85.78 ,     250385 ,   3829
27/01/14 ,   85.25 ,   85.12 ,   85.78 ,   83.67 ,   84.07 ,     386890 ,   6712
28/01/14 ,   84.99 ,   85.51 ,   87.13 ,   84.07 ,   85.64 ,     229041 ,   4599
29/01/14 ,   84.33 ,   84.33 ,   85.64 ,   83.02 ,   84.07 ,     204548 ,   3744
30/01/14 ,   84.20 ,   84.73 ,   86.35 ,   83.54 ,   83.67 ,     286739 ,   5674
31/01/14 ,   83.15 ,   83.67 ,   84.59 ,   81.79 ,   83.67 ,     256144 ,   4138
03/02/14 ,   80.35 ,   81.66 ,   83.41 ,   80.35 ,   82.58 ,     444103 ,   6761
04/02/14 ,   80.74 ,   81.40 ,   83.28 ,   79.51 ,   80.22 ,     320121 ,   5738
05/02/14 ,   80.35 ,   80.35 ,   81.79 ,   79.12 ,   80.08 ,     321158 ,   6206
06/02/14 ,   81.27 ,   81.79 ,   84.20 ,   80.35 ,   81.13 ,     233457 ,   5600
07/02/14 ,   82.19 ,   81.79 ,   83.41 ,   80.48 ,   81.79 ,     177062 ,   4055
10/02/14 ,   81.40 ,   81.40 ,   82.45 ,   81.13 ,   81.66 ,     194662 ,   4911
11/02/14 ,   87.26 ,   85.25 ,   87.66 ,   81.53 ,   81.79 ,     451823 ,   8888
12/02/14 ,   84.20 ,   85.12 ,   87.13 ,   83.67 ,   86.61 ,     300913 ,   6268
13/02/14 ,   83.81 ,   82.84 ,   83.81 ,   81.40 ,   83.67 ,     469260 ,  10348
14/02/14 ,   83.54 ,   83.28 ,   84.86 ,   81.66 ,   84.33 ,     356116 ,   7224
17/02/14 ,   82.45 ,   82.71 ,   85.51 ,   82.05 ,   83.54 ,     695334 ,   5427
18/02/14 ,   77.54 ,   80.22 ,   81.53 ,   77.54 ,   81.00 ,     689253 ,   5590
19/02/14 ,   81.40 ,   79.51 ,   81.79 ,   77.41 ,   77.41 ,    4298373 ,   6148
20/02/14 ,   81.40 ,   80.61 ,   81.79 ,   79.12 ,   80.61 ,     275794 ,   6222
21/02/14 ,   82.05 ,   82.05 ,   84.73 ,   80.08 ,   81.40 ,     469571 ,   5774
24/02/14 ,   83.67 ,   81.66 ,   84.33 ,   80.48 ,   82.05 ,     378549 ,   4591
25/02/14 ,   81.27 ,   81.79 ,   83.41 ,   80.61 ,   83.02 ,     406280 ,   5423
26/02/14 ,   79.78 ,   80.22 ,   82.45 ,   79.25 ,   81.79 ,     405729 ,   6231
27/02/14 ,   81.53 ,   81.53 ,   83.02 ,   79.95 ,   80.35 ,    1131443 ,   6313
28/02/14 ,   83.54 ,   83.15 ,   83.54 ,   81.27 ,   82.05 ,    1074552 ,   8575
05/03/14 ,   83.67 ,   83.81 ,   84.73 ,   82.32 ,   82.32 ,     256128 ,   3854
06/03/14 ,   84.20 ,   84.86 ,   86.87 ,   82.45 ,   83.41 ,    1040343 ,   8060
07/03/14 ,   80.87 ,   82.05 ,   83.94 ,   80.87 ,   83.41 ,     849590 ,   7084
10/03/14 ,   81.00 ,   80.35 ,   81.27 ,   79.51 ,   79.51 ,     705142 ,   6381
11/03/14 ,   80.48 ,   80.48 ,   81.40 ,   79.78 ,   81.40 ,     497091 ,   4512
12/03/14 ,   81.40 ,   80.87 ,   81.40 ,   80.08 ,   80.08 ,     230787 ,   3525
13/03/14 ,   81.00 ,   80.35 ,   81.79 ,   79.51 ,   81.79 ,     247177 ,   3588
14/03/14 ,   81.00 ,   80.22 ,   81.66 ,   79.12 ,   81.40 ,     454009 ,   5888
17/03/14 ,   81.00 ,   80.74 ,   81.40 ,   80.22 ,   81.00 ,     143092 ,   3622
18/03/14 ,   81.66 ,   81.53 ,   81.79 ,   80.35 ,   80.48 ,     240259 ,   4119
19/03/14 ,   83.28 ,   83.28 ,   84.59 ,   81.40 ,   82.05 ,     346713 ,   6093
20/03/14 ,   84.07 ,   84.07 ,   85.12 ,   82.05 ,   83.67 ,     402932 ,   6011
21/03/14 ,   84.73 ,   84.59 ,   86.35 ,   83.41 ,   83.41 ,     553726 ,   3918
24/03/14 ,   85.38 ,   84.86 ,   86.35 ,   83.15 ,   85.38 ,     246941 ,   5331
25/03/14 ,   85.78 ,   85.64 ,   86.74 ,   84.59 ,   86.35 ,     218159 ,   5050
26/03/14 ,   85.38 ,   85.64 ,   87.40 ,   84.73 ,   86.48 ,     313301 ,   5725
27/03/14 ,   87.92 ,   86.87 ,   88.84 ,   85.51 ,   85.64 ,     425130 ,  10756
28/03/14 ,   89.54 ,   89.54 ,   90.33 ,   87.66 ,   88.58 ,     290134 ,   6072
31/03/14 ,   91.38 ,   90.59 ,   91.51 ,   89.80 ,   90.07 ,     359604 ,   5920
01/04/14 ,   91.25 ,   91.12 ,   91.91 ,   90.33 ,   91.51 ,     234240 ,   4503
02/04/14 ,   92.56 ,   92.17 ,   93.26 ,   91.25 ,   91.38 ,     442474 ,   6142
03/04/14 ,   90.59 ,   90.33 ,   93.13 ,   89.41 ,   91.77 ,     395784 ,   7164
04/04/14 ,   90.86 ,   90.86 ,   93.13 ,   90.33 ,   93.13 ,     305094 ,   6788
07/04/14 ,   91.91 ,   91.91 ,   93.26 ,   91.25 ,   93.13 ,     421431 ,   5564
08/04/14 ,   91.77 ,   92.74 ,   95.23 ,   91.25 ,   93.26 ,     411897 ,   7606
09/04/14 ,   89.94 ,   90.07 ,   91.51 ,   89.28 ,   91.25 ,     419573 ,   6853
10/04/14 ,   90.33 ,   90.20 ,   91.25 ,   89.28 ,   89.54 ,     234431 ,   4241
11/04/14 ,   90.86 ,   90.46 ,   91.12 ,   89.54 ,   89.54 ,     247865 ,   4905
14/04/14 ,   90.20 ,   90.20 ,   91.12 ,   88.97 ,   90.20 ,     321678 ,   5242
15/04/14 ,   88.84 ,   88.58 ,   90.72 ,   87.66 ,   89.28 ,     297920 ,   5466
16/04/14 ,   89.54 ,   88.84 ,   89.94 ,   87.40 ,   89.10 ,     218044 ,   4352
17/04/14 ,   89.54 ,   89.67 ,   90.33 ,   88.84 ,   89.80 ,     249470 ,   4838
22/04/14 ,   89.80 ,   89.94 ,   91.51 ,   88.97 ,   90.07 ,     201035 ,   4669
23/04/14 ,   88.45 ,   88.58 ,   90.20 ,   87.79 ,   89.54 ,    1389278 ,   3946
24/04/14 ,   90.07 ,   89.54 ,   90.46 ,   87.53 ,   88.45 ,     155153 ,   4370
25/04/14 ,   87.92 ,   88.32 ,   90.20 ,   87.66 ,   89.28 ,     193006 ,   3896
28/04/14 ,   87.13 ,   87.26 ,   88.18 ,   86.48 ,   87.66 ,     241155 ,   4031
29/04/14 ,   88.58 ,   88.84 ,   90.20 ,   87.00 ,   87.66 ,     363189 ,   6744
30/04/14 ,   87.53 ,   87.66 ,   89.28 ,   87.00 ,   87.53 ,     579729 ,   4356
02/05/14 ,   90.20 ,   89.28 ,   90.20 ,   85.91 ,   87.53 ,     439840 ,   7866
05/05/14 ,   90.86 ,   90.86 ,   91.77 ,   89.94 ,   90.72 ,     159902 ,   4286
06/05/14 ,   88.84 ,   87.53 ,   90.33 ,   85.91 ,   90.20 ,     648833 ,   7432
07/05/14 ,   90.33 ,   89.94 ,   90.86 ,   88.18 ,   88.84 ,     476360 ,   7816
08/05/14 ,   92.43 ,   91.12 ,   92.43 ,   89.80 ,   90.86 ,     423367 ,   6960
09/05/14 ,   90.86 ,   91.12 ,   92.17 ,   90.33 ,   92.17 ,     304905 ,   4739
12/05/14 ,   90.86 ,   91.12 ,   91.91 ,   90.46 ,   91.12 ,     162864 ,   3535
13/05/14 ,   89.94 ,   90.20 ,   91.12 ,   89.54 ,   90.86 ,     124375 ,   3201
14/05/14 ,   90.46 ,   89.80 ,   90.46 ,   89.28 ,   90.20 ,     222683 ,   3736
15/05/14 ,   89.80 ,   89.67 ,   90.46 ,   87.66 ,   90.46 ,     301594 ,   4549
16/05/14 ,   87.66 ,   88.32 ,   90.59 ,   87.53 ,   89.94 ,     218118 ,   4278
19/05/14 ,   86.87 ,   86.61 ,   87.92 ,   85.91 ,   87.53 ,     250885 ,   5419
20/05/14 ,   90.33 ,   89.80 ,   91.51 ,   86.87 ,   86.87 ,     657021 ,   8918
21/05/14 ,   90.33 ,   90.33 ,   91.12 ,   89.28 ,   91.12 ,     273712 ,   6305
22/05/14 ,   91.25 ,   91.12 ,   91.51 ,   89.80 ,   90.33 ,     332139 ,   3907
23/05/14 ,   92.04 ,   91.77 ,   92.04 ,   90.33 ,   91.25 ,    1323088 ,   2276
26/05/14 ,   92.04 ,   92.56 ,   93.39 ,   91.51 ,   92.74 ,      84118 ,   2168
27/05/14 ,   90.33 ,   91.25 ,   93.00 ,   90.33 ,   92.74 ,     163445 ,   4102
28/05/14 ,   91.51 ,   91.51 ,   92.87 ,   90.20 ,   90.33 ,     142389 ,   3291
29/05/14 ,   92.43 ,   92.74 ,   93.53 ,   91.91 ,   92.17 ,     196731 ,   4191
30/05/14 ,   90.46 ,   90.33 ,   92.30 ,   88.58 ,   91.38 ,     701234 ,   6383
02/06/14 ,   90.20 ,   90.86 ,   91.91 ,   89.94 ,   89.94 ,     123264 ,   2821
03/06/14 ,   90.46 ,   90.46 ,   91.25 ,   89.80 ,   90.46 ,     110613 ,   2864
04/06/14 ,   90.07 ,   90.20 ,   91.12 ,   89.67 ,   90.46 ,      95091 ,   1880
05/06/14 ,   89.94 ,   90.07 ,   90.86 ,   89.41 ,   90.72 ,     126929 ,   2682
06/06/14 ,   91.12 ,   91.77 ,   93.26 ,   91.12 ,   92.17 ,     244943 ,   5086
09/06/14 ,   92.74 ,   92.56 ,   93.13 ,   91.12 ,   91.12 ,     213921 ,   5162
10/06/14 ,   94.84 ,   94.18 ,   95.63 ,   92.74 ,   92.74 ,     283457 ,   4780
11/06/14 ,   95.80 ,   96.59 ,   97.77 ,   94.45 ,   96.20 ,     618369 ,   5641
13/06/14 ,   95.63 ,   96.72 ,   99.92 ,   95.63 ,   97.77 ,    1735644 ,  15524
16/06/14 ,   91.51 ,   93.13 ,   95.63 ,   90.46 ,   93.13 ,     428459 ,  10233
17/06/14 ,   93.13 ,   93.26 ,   94.71 ,   91.51 ,   91.51 ,     512204 ,   3481
18/06/14 ,   94.45 ,   93.92 ,   95.10 ,   93.13 ,   93.39 ,     257175 ,   8167
20/06/14 ,   95.23 ,   94.71 ,   95.63 ,   93.66 ,   93.92 ,     245165 ,   5487
23/06/14 ,   95.10 ,   95.50 ,   95.63 ,   95.10 ,   95.23 ,     200393 ,   2667
24/06/14 ,   95.23 ,   95.63 ,   96.72 ,   94.58 ,   94.58 ,     258885 ,   5389
25/06/14 ,   95.23 ,   95.36 ,   96.46 ,   95.10 ,   95.23 ,     232352 ,   4669
26/06/14 ,   95.23 ,   95.23 ,   96.07 ,   94.45 ,   95.63 ,      97361 ,   2609
27/06/14 ,   94.71 ,   94.45 ,   95.10 ,   93.66 ,   94.31 ,     225343 ,   3245
30/06/14 ,   95.23 ,   95.23 ,   95.63 ,   93.92 ,   94.71 ,     340314 ,   5531
01/07/14 ,   95.63 ,   95.36 ,   95.93 ,   94.71 ,   95.93 ,     309100 ,   3369
02/07/14 ,   95.63 ,   95.23 ,   95.63 ,   94.05 ,   95.63 ,     907061 ,   4155
03/07/14 ,   95.23 ,   95.23 ,   96.33 ,   94.45 ,   95.63 ,     163163 ,   5096
04/07/14 ,   95.80 ,   95.36 ,   95.80 ,   94.71 ,   95.23 ,      29089 ,    759
07/07/14 ,   95.23 ,   95.36 ,   96.20 ,   94.71 ,   95.23 ,     200554 ,   3243
08/07/14 ,   95.23 ,   95.63 ,   95.93 ,   94.71 ,   95.23 ,     258356 ,   2516
10/07/14 ,   95.10 ,   95.36 ,   96.46 ,   94.71 ,   95.63 ,     226507 ,   4193
11/07/14 ,   96.33 ,   96.20 ,   96.59 ,   95.23 ,   95.23 ,     108623 ,   3516
14/07/14 ,   98.69 ,   98.17 ,   99.26 ,   96.59 ,   96.72 ,     747954 ,   8450
15/07/14 ,   98.17 ,   98.43 ,   99.26 ,   97.77 ,   98.69 ,     131393 ,   4555
16/07/14 ,   98.56 ,   98.30 ,   99.00 ,   97.38 ,   99.00 ,     202381 ,   4361
17/07/14 ,   99.92 ,  100.18 ,  100.71 ,   97.90 ,   98.56 ,     981548 ,   6272
18/07/14 ,  102.46 ,  103.38 ,  105.52 ,  101.36 ,  101.49 ,     741607 ,  11070
21/07/14 ,  103.38 ,  102.46 ,  104.17 ,  101.23 ,  102.33 ,     188446 ,   6974
22/07/14 ,  109.90 ,  104.30 ,  109.90 ,  102.59 ,  103.51 ,     750916 ,   4619
23/07/14 ,  105.09 ,  106.57 ,  109.25 ,  104.56 ,  109.25 ,     270819 ,   4987
24/07/14 ,  105.09 ,  105.39 ,  105.92 ,  104.03 ,  105.09 ,     236520 ,   4336
25/07/14 ,  104.30 ,  104.43 ,  105.39 ,  103.64 ,  104.43 ,      51812 ,   1684
28/07/14 ,  104.03 ,  104.56 ,  105.92 ,  103.51 ,  105.09 ,     139796 ,   5176
29/07/14 ,  101.23 ,  101.36 ,  104.17 ,  100.58 ,  103.77 ,      76717 ,   2230
30/07/14 ,  102.20 ,  101.49 ,  102.72 ,  100.18 ,  100.84 ,      93921 ,   2793
31/07/14 ,  100.44 ,  100.18 ,  101.23 ,   98.69 ,  101.23 ,     170363 ,   4952
01/08/14 ,  100.18 ,  100.18 ,  100.97 ,   99.00 ,  100.58 ,     129457 ,   4899
04/08/14 ,  100.18 ,   99.92 ,  101.89 ,   97.90 ,  100.97 ,     194115 ,   3872
05/08/14 ,   99.92 ,  100.31 ,  102.33 ,   99.26 ,   99.79 ,     241880 ,   4132
06/08/14 ,   99.26 ,   99.66 ,  101.23 ,   97.90 ,  100.71 ,      68196 ,   2691
07/08/14 ,   99.92 ,   99.79 ,  101.10 ,   98.82 ,   98.82 ,      67242 ,   2515
08/08/14 ,   99.52 ,   99.00 ,  100.18 ,   98.04 ,   99.00 ,      99575 ,   3146
11/08/14 ,  100.44 ,  100.18 ,  101.23 ,   99.26 ,   99.52 ,      75047 ,   2682
12/08/14 ,  100.18 ,  100.18 ,  101.23 ,   99.26 ,  101.10 ,      81207 ,   3083
13/08/14 ,   99.00 ,   99.79 ,  101.63 ,   98.17 ,  100.84 ,     202800 ,   7461
14/08/14 ,   98.69 ,   99.26 ,  100.05 ,   97.90 ,   98.04 ,      70500 ,   2802
15/08/14 ,  100.84 ,  100.71 ,  101.89 ,   99.39 ,   99.79 ,     128028 ,   4367
18/08/14 ,  102.59 ,  101.89 ,  102.72 ,  100.84 ,  101.23 ,     108947 ,   3971
19/08/14 ,  103.77 ,  103.51 ,  105.09 ,  101.89 ,  102.85 ,     189872 ,   4641
20/08/14 ,  103.64 ,  104.69 ,  105.92 ,  103.25 ,  105.09 ,     247615 ,   4306
21/08/14 ,  102.46 ,  103.51 ,  105.52 ,  102.33 ,  104.03 ,     271031 ,   5725
22/08/14 ,  103.64 ,  104.17 ,  105.52 ,  102.20 ,  102.33 ,     161030 ,   4169
25/08/14 ,  105.79 ,  105.26 ,  105.79 ,  104.03 ,  104.69 ,     149210 ,   5255
26/08/14 ,  107.23 ,  106.31 ,  107.36 ,  105.09 ,  106.31 ,     316793 ,   7474
27/08/14 ,  107.23 ,  107.62 ,  108.72 ,  106.71 ,  107.23 ,     293433 ,   6019
28/08/14 ,  106.84 ,  107.36 ,  108.33 ,  106.31 ,  106.57 ,     198508 ,   4042
29/08/14 ,  106.57 ,  106.97 ,  108.02 ,  106.57 ,  108.02 ,     254017 ,   5353
01/09/14 ,  108.72 ,  108.33 ,  109.77 ,  106.84 ,  107.62 ,     145991 ,   3520
02/09/14 ,  110.56 ,  110.56 ,  111.35 ,  107.23 ,  111.35 ,     477925 ,   4858
03/09/14 ,  109.90 ,  110.16 ,  111.22 ,  107.23 ,  110.56 ,     168816 ,   3698
04/09/14 ,  108.59 ,  108.72 ,  110.43 ,  108.33 ,  108.72 ,     432544 ,   3216
05/09/14 ,  107.23 ,  107.89 ,  109.64 ,  107.23 ,  109.64 ,      82534 ,   2579
08/09/14 ,  103.90 ,  104.82 ,  108.85 ,  103.77 ,  108.02 ,     516876 ,   5603
09/09/14 ,  101.49 ,  101.63 ,  103.51 ,  100.84 ,  101.63 ,     298657 ,   7114
10/09/14 ,  100.05 ,   99.00 ,  101.23 ,   98.17 ,  100.58 ,     354061 ,   4458
11/09/14 ,  101.89 ,  101.76 ,  102.46 ,  100.18 ,  100.18 ,     237991 ,   4802
12/09/14 ,   98.30 ,   98.69 ,  100.97 ,   97.38 ,  100.58 ,     130672 ,   4552
15/09/14 ,   99.79 ,   98.56 ,   99.79 ,   97.38 ,   98.82 ,      97225 ,   3911
16/09/14 ,  100.71 ,  101.36 ,  103.38 ,   99.00 ,  100.18 ,     125450 ,   4700
17/09/14 ,  101.36 ,  102.46 ,  103.64 ,  100.71 ,  100.71 ,     131903 ,   5080
18/09/14 ,   98.17 ,   98.04 ,  101.23 ,   96.33 ,  100.71 ,     229339 ,   6545
19/09/14 ,  100.84 ,   99.79 ,  100.84 ,   96.72 ,   96.72 ,     300368 ,   3690
22/09/14 ,   97.25 ,   97.64 ,   99.66 ,   96.59 ,   99.66 ,     177824 ,   5911
23/09/14 ,   97.51 ,   96.07 ,   97.64 ,   94.84 ,   96.33 ,     248889 ,   4424
24/09/14 ,   95.63 ,   95.93 ,   96.72 ,   94.71 ,   96.59 ,     541405 ,   6431
25/09/14 ,   92.17 ,   92.87 ,   95.93 ,   91.51 ,   94.45 ,     235167 ,   6904
26/09/14 ,   95.80 ,   93.79 ,   96.07 ,   91.51 ,   92.17 ,     140651 ,   5872
29/09/14 ,   91.77 ,   93.39 ,   95.63 ,   91.12 ,   92.87 ,     278504 ,   9954
30/09/14 ,   92.87 ,   91.51 ,   93.00 ,   89.80 ,   90.33 ,     255870 ,   6368
01/10/14 ,   89.80 ,   89.54 ,   91.38 ,   87.66 ,   91.38 ,     325613 ,  10901
02/10/14 ,   87.92 ,   87.92 ,   89.54 ,   86.74 ,   88.84 ,     250538 ,   9022
03/10/14 ,   88.84 ,   88.58 ,   89.54 ,   86.61 ,   88.05 ,     193244 ,   6140
06/10/14 ,   94.84 ,   94.71 ,   98.04 ,   91.51 ,   91.77 ,     320610 ,  11881
07/10/14 ,   93.66 ,   94.45 ,   97.12 ,   93.00 ,   97.12 ,     156016 ,   5290
08/10/14 ,   93.39 ,   93.66 ,   95.63 ,   91.91 ,   95.10 ,     139666 ,   5071
09/10/14 ,   93.92 ,   94.45 ,   95.63 ,   92.43 ,   95.36 ,     133006 ,   5843
10/10/14 ,   90.46 ,   90.86 ,   93.39 ,   89.54 ,   92.43 ,     154270 ,   4433
13/10/14 ,   94.05 ,   94.05 ,   96.20 ,   91.38 ,   92.43 ,     310828 ,   6626
14/10/14 ,   93.13 ,   92.74 ,   94.45 ,   91.12 ,   94.45 ,     146259 ,   5776
15/10/14 ,   91.25 ,   88.84 ,   92.17 ,   86.61 ,   91.51 ,     308587 ,   9763
16/10/14 ,   86.87 ,   87.79 ,   89.94 ,   85.78 ,   87.66 ,     406339 ,   9603
17/10/14 ,   89.54 ,   88.32 ,   90.59 ,   86.35 ,   87.92 ,     248761 ,   6327
20/10/14 ,   86.87 ,   86.87 ,   88.84 ,   85.91 ,   88.84 ,     260720 ,   5509
21/10/14 ,   84.20 ,   84.33 ,   85.38 ,   83.41 ,   84.20 ,     631029 ,   8191
22/10/14 ,   84.33 ,   85.64 ,   86.04 ,   83.41 ,   83.67 ,    1247876 ,   7968
23/10/14 ,   83.94 ,   83.41 ,   84.86 ,   80.87 ,   83.54 ,     508921 ,  10317
24/10/14 ,   89.54 ,   86.87 ,   89.54 ,   82.19 ,   83.15 ,     320356 ,   7562
27/10/14 ,   80.74 ,   80.87 ,   84.20 ,   79.51 ,   84.07 ,    1637663 ,  30339
28/10/14 ,   84.73 ,   83.41 ,   84.73 ,   81.40 ,   81.53 ,     229566 ,   9179
29/10/14 ,   83.94 ,   83.81 ,   85.38 ,   83.02 ,   83.94 ,     244229 ,   5990
30/10/14 ,   87.92 ,   87.26 ,   89.54 ,   83.67 ,   83.94 ,     196960 ,   5976
31/10/14 ,   89.67 ,   88.84 ,   90.59 ,   86.61 ,   87.66 ,     178051 ,   5869
03/11/14 ,   87.26 ,   86.87 ,   90.33 ,   85.78 ,   90.33 ,     166200 ,   5453
04/11/14 ,   86.61 ,   86.35 ,   88.32 ,   85.51 ,   86.87 ,     214404 ,   5511
05/11/14 ,   86.21 ,   86.48 ,   87.53 ,   85.78 ,   86.61 ,     205675 ,   3989
06/11/14 ,   83.15 ,   83.41 ,   86.87 ,   81.53 ,   85.25 ,     194462 ,   5476
07/11/14 ,   80.22 ,   79.78 ,   81.53 ,   78.73 ,   81.40 ,     464235 ,   9029
10/11/14 ,   78.20 ,   79.78 ,   80.61 ,   77.94 ,   80.22 ,     457464 ,   8368
11/11/14 ,   77.41 ,   77.28 ,   79.12 ,   75.92 ,   77.94 ,     298502 ,   7794
12/11/14 ,   78.60 ,   77.41 ,   78.86 ,   76.76 ,   77.28 ,     902880 ,  12239
13/11/14 ,   75.53 ,   76.06 ,   79.12 ,   74.87 ,   78.33 ,     250343 ,   7141
14/11/14 ,   75.40 ,   74.35 ,   75.66 ,   73.38 ,   74.22 ,     254730 ,   8345
17/11/14 ,   74.61 ,   74.48 ,   76.06 ,   73.95 ,   75.53 ,     413257 ,   4671
18/11/14 ,   76.58 ,   76.45 ,   77.41 ,   74.35 ,   74.35 ,     214876 ,   8116
19/11/14 ,   74.35 ,   75.14 ,   77.54 ,   73.12 ,   77.28 ,     593972 ,  11292
21/11/14 ,   78.20 ,   76.32 ,   78.60 ,   74.35 ,   75.00 ,     665476 ,  15920
24/11/14 ,   78.33 ,   78.07 ,   79.65 ,   76.45 ,   79.25 ,     564350 ,  15402
25/11/14 ,   77.94 ,   77.94 ,   80.87 ,   77.41 ,   78.20 ,    2527852 ,  20833
26/11/14 ,   76.19 ,   77.28 ,   79.25 ,   76.19 ,   78.60 ,     396133 ,   9393
27/11/14 ,   77.94 ,   78.20 ,   79.95 ,   76.45 ,   76.58 ,     216295 ,   4731
28/11/14 ,   78.20 ,   78.33 ,   79.51 ,   76.89 ,   77.54 ,     411949 ,  11080
01/12/14 ,   75.27 ,   76.06 ,   77.81 ,   74.35 ,   76.89 ,     973244 ,   7518
02/12/14 ,   75.27 ,   75.00 ,   75.66 ,   73.82 ,   75.00 ,     474011 ,   9777
03/12/14 ,   73.38 ,   73.38 ,   75.92 ,   72.33 ,   75.53 ,     725268 ,   8410
04/12/14 ,   71.68 ,   71.81 ,   73.82 ,   70.76 ,   73.82 ,     197913 ,   6131
05/12/14 ,   72.86 ,   72.33 ,   72.99 ,   70.76 ,   71.94 ,     186936 ,   5080
08/12/14 ,   71.02 ,   72.60 ,   73.52 ,   69.79 ,   72.60 ,     641379 ,   6624
09/12/14 ,   72.47 ,   71.81 ,   73.25 ,   69.79 ,   70.19 ,     235867 ,   6345
10/12/14 ,   71.68 ,   71.81 ,   72.99 ,   70.32 ,   72.07 ,     165504 ,   4165
11/12/14 ,   72.33 ,   71.55 ,   72.73 ,   69.93 ,   71.94 ,     189278 ,   3698
12/12/14 ,   71.81 ,   71.68 ,   72.33 ,   70.76 ,   71.28 ,     273303 ,   5770
15/12/14 ,   71.02 ,   71.15 ,   72.33 ,   70.06 ,   71.55 ,     360020 ,   7455
16/12/14 ,   69.79 ,   69.53 ,   71.02 ,   67.12 ,   69.79 ,     377674 ,   5912
17/12/14 ,   72.33 ,   71.81 ,   73.38 ,   68.87 ,   69.14 ,     369535 ,  10045
18/12/14 ,   72.99 ,   73.69 ,   74.48 ,   72.33 ,   72.33 ,     303758 ,   6006
19/12/14 ,   72.33 ,   72.73 ,   73.95 ,   71.81 ,   71.94 ,     236996 ,   4585
22/12/14 ,   75.79 ,   74.35 ,   76.19 ,   72.33 ,   72.73 ,     152450 ,   4198
23/12/14 ,   74.35 ,   74.61 ,   77.28 ,   73.38 ,   75.00 ,     245015 ,   5170
26/12/14 ,   73.25 ,   73.52 ,   75.00 ,   72.73 ,   75.00 ,     289651 ,   4023
29/12/14 ,   73.95 ,   73.52 ,   73.95 ,   72.07 ,   72.33 ,     119569 ,   3696
30/12/14 ,   73.25 ,   73.38 ,   73.95 ,   72.73 ,   73.95 ,      84772 ,   2147
02/01/15 ,   72.33 ,   71.81 ,   73.38 ,   70.06 ,   72.73 ,     153110 ,   4874
05/01/15 ,   71.68 ,   72.07 ,   72.99 ,   70.49 ,   71.41 ,     910221 ,   4720
06/01/15 ,   72.99 ,   72.07 ,   72.99 ,   71.68 ,   71.94 ,     130206 ,   4187
07/01/15 ,   72.99 ,   72.99 ,   73.95 ,   72.33 ,   73.69 ,     424500 ,   7405
08/01/15 ,   73.95 ,   73.95 ,   75.27 ,   72.33 ,   73.82 ,     102396 ,   3782
09/01/15 ,   73.38 ,   72.86 ,   75.14 ,   72.47 ,   74.22 ,     668503 ,   3225
12/01/15 ,   71.68 ,   71.41 ,   73.95 ,   70.32 ,   73.25 ,     122379 ,   3840
13/01/15 ,   71.02 ,   71.02 ,   72.07 ,   70.32 ,   71.68 ,     531034 ,   4247
14/01/15 ,   71.81 ,   71.15 ,   71.94 ,   69.93 ,   70.49 ,     135223 ,   5541
15/01/15 ,   72.73 ,   73.12 ,   73.95 ,   71.68 ,   72.07 ,     192952 ,   4329
16/01/15 ,   73.12 ,   73.69 ,   74.35 ,   72.99 ,   73.25 ,     197987 ,   5716
19/01/15 ,   69.79 ,   71.15 ,   73.95 ,   69.40 ,   73.38 ,     119151 ,   5198
20/01/15 ,   70.63 ,   71.15 ,   72.33 ,   70.06 ,   70.63 ,     149392 ,   5844
21/01/15 ,   72.33 ,   71.68 ,   72.73 ,   70.06 ,   71.41 ,     163741 ,   4503
22/01/15 ,   72.07 ,   72.20 ,   73.69 ,   71.15 ,   73.12 ,     109243 ,   2741
23/01/15 ,   71.02 ,   71.02 ,   71.94 ,   70.19 ,   71.94 ,     104039 ,   3759
26/01/15 ,   67.69 ,   68.61 ,   70.63 ,   67.25 ,   70.19 ,     165438 ,   2578
27/01/15 ,   66.60 ,   65.94 ,   68.22 ,   64.36 ,   67.96 ,     264726 ,   8413
28/01/15 ,   65.55 ,   65.42 ,   67.25 ,   64.36 ,   67.25 ,     205559 ,   5557
29/01/15 ,   64.36 ,   64.63 ,   66.20 ,   63.93 ,   66.20 ,     440657 ,   4605
30/01/15 ,   63.66 ,   63.93 ,   64.50 ,   63.01 ,   63.93 ,     477894 ,   6583
02/02/15 ,   66.60 ,   66.07 ,   66.99 ,   63.93 ,   64.36 ,     292616 ,   4453
03/02/15 ,   66.99 ,   66.86 ,   67.69 ,   66.34 ,   66.60 ,     118797 ,   3949
04/02/15 ,   67.43 ,   67.12 ,   68.22 ,   66.47 ,   67.56 ,     117613 ,   3833
05/02/15 ,   67.82 ,   67.43 ,   68.48 ,   66.86 ,   66.86 ,     115699 ,   3361
06/02/15 ,   67.25 ,   66.60 ,   68.22 ,   65.94 ,   67.43 ,     270135 ,   4972
09/02/15 ,   68.61 ,   67.56 ,   68.61 ,   66.20 ,   67.12 ,     108277 ,   2528
10/02/15 ,   69.40 ,   69.14 ,   69.66 ,   67.69 ,   67.69 ,     213321 ,   4485
11/02/15 ,   69.40 ,   69.27 ,   69.79 ,   68.22 ,   68.48 ,     467809 ,   7167
12/02/15 ,   69.40 ,   70.06 ,   71.28 ,   69.14 ,   70.19 ,     155508 ,   5010
13/02/15 ,   69.66 ,   69.79 ,   71.15 ,   68.61 ,   68.74 ,     373891 ,   5195
18/02/15 ,   71.68 ,   72.07 ,   73.38 ,   69.40 ,   70.49 ,     197459 ,   6139
19/02/15 ,   73.95 ,   73.82 ,   74.61 ,   71.68 ,   71.68 ,     182385 ,   4102
20/02/15 ,   74.48 ,   74.09 ,   75.14 ,   73.12 ,   74.35 ,     173791 ,   5407
23/02/15 ,   73.95 ,   74.48 ,   75.79 ,   73.69 ,   73.69 ,     125335 ,   4767
24/02/15 ,   75.00 ,   74.61 ,   75.66 ,   73.38 ,   74.61 ,     162655 ,   5348
25/02/15 ,   76.45 ,   75.92 ,   76.89 ,   73.82 ,   74.22 ,     156929 ,   4108
26/02/15 ,   83.67 ,   81.92 ,   83.67 ,   79.95 ,   82.05 ,     906936 ,  10092
27/02/15 ,   82.84 ,   83.67 ,   84.33 ,   82.05 ,   83.67 ,     387604 ,   7144
02/03/15 ,   81.66 ,   81.79 ,   83.54 ,   80.35 ,   82.05 ,     120316 ,   3223
03/03/15 ,   81.66 ,   81.92 ,   83.94 ,   80.35 ,   81.53 ,     459536 ,   5054
04/03/15 ,   81.40 ,   81.13 ,   82.05 ,   79.51 ,   79.51 ,     213233 ,   4833
05/03/15 ,   81.40 ,   80.87 ,   82.32 ,   80.22 ,   81.53 ,     237234 ,   6390
06/03/15 ,   80.22 ,   80.48 ,   81.27 ,   79.78 ,   81.27 ,     134887 ,   3776
09/03/15 ,   80.22 ,   79.78 ,   80.22 ,   79.25 ,   80.22 ,     198458 ,   5675
10/03/15 ,   81.40 ,   80.87 ,   82.05 ,   78.73 ,   79.51 ,     403317 ,   4830
11/03/15 ,   79.78 ,   80.22 ,   81.40 ,   79.78 ,   81.40 ,     380688 ,   2905
12/03/15 ,   81.92 ,   81.53 ,   81.92 ,   80.22 ,   80.35 ,     466700 ,   3586
13/03/15 ,   81.66 ,   81.13 ,   81.79 ,   80.22 ,   80.22 ,     430918 ,   7599
16/03/15 ,   81.79 ,   81.79 ,   83.02 ,   80.22 ,   81.66 ,     218994 ,   5989
17/03/15 ,   82.71 ,   82.05 ,   84.33 ,   81.13 ,   81.13 ,     301574 ,   6398
18/03/15 ,   84.99 ,   84.73 ,   85.64 ,   81.53 ,   82.32 ,     183770 ,   3586
19/03/15 ,   84.99 ,   84.86 ,   85.64 ,   83.41 ,   84.99 ,     550937 ,   3561
20/03/15 ,   86.61 ,   86.48 ,   88.58 ,   85.12 ,   85.64 ,     564097 ,   8430
23/03/15 ,   90.33 ,   87.26 ,   90.33 ,   86.21 ,   86.61 ,    2041801 ,   4452
24/03/15 ,   93.79 ,   92.56 ,   95.63 ,   89.80 ,   90.20 ,     326562 ,   7749
25/03/15 ,   98.30 ,   92.30 ,   98.43 ,   90.46 ,   93.13 ,    5331144 ,   5641
26/03/15 ,  100.97 ,   98.17 ,  101.49 ,   94.05 ,   96.59 ,     230572 ,   5733
27/03/15 ,   94.71 ,   96.99 ,  100.31 ,   94.71 ,  100.31 ,     158332 ,   4674
30/03/15 ,   94.71 ,   94.45 ,   95.36 ,   92.74 ,   94.31 ,     106071 ,   2783
31/03/15 ,   93.39 ,   94.05 ,   95.36 ,   92.74 ,   94.45 ,     112991 ,   2719
01/04/15 ,   93.39 ,   94.45 ,   95.93 ,   93.39 ,   94.45 ,     180856 ,   5422
02/04/15 ,   93.79 ,   94.45 ,   96.59 ,   92.04 ,   94.45 ,     108673 ,   3182
06/04/15 ,   94.18 ,   94.58 ,   96.20 ,   93.13 ,   93.79 ,     128327 ,   4426
07/04/15 ,   91.25 ,   91.12 ,   94.45 ,   90.20 ,   94.05 ,     122110 ,   3169
08/04/15 ,   89.80 ,   90.86 ,   92.87 ,   89.80 ,   92.87 ,      89975 ,   3039
09/04/15 ,   87.66 ,   87.66 ,   89.54 ,   86.21 ,   89.28 ,     144782 ,   4345
10/04/15 ,   87.92 ,   88.58 ,   90.20 ,   87.00 ,   89.28 ,     110964 ,   3819
13/04/15 ,   87.26 ,   86.35 ,   88.05 ,   85.64 ,   86.61 ,     172893 ,   2932
14/04/15 ,   86.61 ,   86.61 ,   89.41 ,   86.21 ,   88.18 ,      50769 ,   1992
15/04/15 ,   85.78 ,   86.21 ,   87.13 ,   85.78 ,   86.21 ,      59781 ,   1730
16/04/15 ,   86.35 ,   86.61 ,   87.66 ,   83.41 ,   84.73 ,     103271 ,   2215
17/04/15 ,   85.91 ,   85.91 ,   86.61 ,   85.12 ,   85.12 ,      77414 ,   2263
20/04/15 ,   87.26 ,   86.35 ,   87.26 ,   84.99 ,   84.99 ,      38149 ,   1046
22/04/15 ,   88.05 ,   86.61 ,   89.28 ,   85.78 ,   86.35 ,      79590 ,   1611
23/04/15 ,   86.87 ,   87.26 ,   88.84 ,   86.61 ,   88.84 ,      56861 ,   1702
24/04/15 ,   85.78 ,   85.51 ,   87.66 ,   84.59 ,   87.00 ,      66534 ,   2523
27/04/15 ,   83.02 ,   83.94 ,   86.35 ,   82.45 ,   85.78 ,      76737 ,   2374
28/04/15 ,   83.41 ,   83.15 ,   83.41 ,   81.40 ,   83.15 ,     235642 ,   2526
29/04/15 ,   80.61 ,   81.13 ,   82.45 ,   80.22 ,   82.05 ,      94137 ,   2318
30/04/15 ,   75.00 ,   76.45 ,   80.87 ,   75.00 ,   79.78 ,     226706 ,   3020
04/05/15 ,   77.81 ,   77.28 ,   78.99 ,   75.79 ,   76.58 ,      94978 ,   2516
05/05/15 ,   79.51 ,   77.94 ,   79.51 ,   75.53 ,   76.58 ,      90187 ,   2116
06/05/15 ,   80.35 ,   79.95 ,   81.27 ,   77.81 ,   79.51 ,     110740 ,   2106
07/05/15 ,   78.86 ,   79.51 ,   81.27 ,   78.46 ,   81.27 ,      43021 ,   1621
08/05/15 ,   80.22 ,   79.78 ,   81.13 ,   78.73 ,   80.08 ,      26680 ,    878
11/05/15 ,   79.25 ,   79.12 ,   80.87 ,   78.60 ,   80.87 ,      45911 ,   1552
12/05/15 ,   78.86 ,   79.12 ,   81.40 ,   78.20 ,   78.60 ,      76984 ,   2137
13/05/15 ,   79.12 ,   79.12 ,   79.95 ,   78.20 ,   78.20 ,      41433 ,   1048
14/05/15 ,   80.22 ,   79.78 ,   80.48 ,   78.86 ,   79.78 ,      57079 ,   1819
15/05/15 ,   80.74 ,   80.87 ,   81.66 ,   79.51 ,   79.51 ,      50766 ,   1415
18/05/15 ,   80.08 ,   79.78 ,   81.66 ,   79.12 ,   80.74 ,      42103 ,   1479
19/05/15 ,   80.74 ,   80.22 ,   80.74 ,   79.25 ,   80.08 ,     117234 ,   1132
20/05/15 ,   79.65 ,   80.22 ,   81.40 ,   79.65 ,   80.48 ,      56268 ,   1917
21/05/15 ,   79.65 ,   79.38 ,   80.22 ,   78.73 ,   79.38 ,      40058 ,   1107
22/05/15 ,   79.78 ,   79.25 ,   80.48 ,   78.46 ,   80.22 ,      40552 ,   1505
25/05/15 ,   79.51 ,   79.12 ,   80.87 ,   78.20 ,   80.08 ,      30291 ,   1275
26/05/15 ,   78.46 ,   78.20 ,   79.51 ,   77.68 ,   78.20 ,      49506 ,   2131
27/05/15 ,   79.78 ,   78.60 ,   80.22 ,   77.02 ,   79.51 ,      72130 ,   2954
28/05/15 ,   78.86 ,   78.73 ,   79.65 ,   77.81 ,   78.99 ,      69789 ,   2124
29/05/15 ,   77.02 ,   77.68 ,   79.12 ,   76.58 ,   78.20 ,     137657 ,   4833
01/06/15 ,   78.20 ,   77.68 ,   78.73 ,   76.19 ,   76.19 ,     137725 ,   2462
02/06/15 ,   78.20 ,   79.25 ,   80.35 ,   78.20 ,   78.60 ,      74697 ,   1934
03/06/15 ,   77.41 ,   77.68 ,   79.38 ,   77.28 ,   77.94 ,      77087 ,   1670
05/06/15 ,   76.58 ,   76.45 ,   77.94 ,   75.66 ,   76.58 ,      52607 ,   1396
08/06/15 ,   77.54 ,   77.41 ,   78.07 ,   75.92 ,   76.58 ,      45626 ,   1186
09/06/15 ,   76.06 ,   76.32 ,   77.81 ,   75.92 ,   77.54 ,      83689 ,   1262
10/06/15 ,   77.41 ,   77.28 ,   77.94 ,   76.19 ,   77.15 ,      64790 ,   1459
11/06/15 ,   75.92 ,   76.06 ,   78.07 ,   75.66 ,   78.07 ,     134114 ,   3143
12/06/15 ,   76.45 ,   75.79 ,   76.58 ,   75.27 ,   76.58 ,     134519 ,   2513
15/06/15 ,   76.76 ,   76.19 ,   77.02 ,   75.27 ,   75.92 ,     179181 ,   3514
16/06/15 ,   78.20 ,   77.54 ,   78.73 ,   76.32 ,   77.28 ,     165427 ,   2200
17/06/15 ,   77.94 ,   77.28 ,   78.86 ,   76.45 ,   77.94 ,      94813 ,   3460
18/06/15 ,   79.12 ,   78.20 ,   79.51 ,   77.02 ,   78.46 ,      52072 ,   2183
19/06/15 ,   77.81 ,   77.94 ,   79.65 ,   77.54 ,   78.33 ,      80476 ,   1551
22/06/15 ,   77.54 ,   77.54 ,   78.60 ,   76.58 ,   78.20 ,      40715 ,   1148
23/06/15 ,   77.28 ,   77.81 ,   78.86 ,   76.76 ,   78.07 ,      91635 ,   2013
24/06/15 ,   77.81 ,   77.94 ,   78.86 ,   76.76 ,   77.54 ,      51234 ,   1677
25/06/15 ,   77.02 ,   76.19 ,   77.68 ,   75.27 ,   77.68 ,     178921 ,   3201
26/06/15 ,   78.20 ,   77.94 ,   78.60 ,   76.58 ,   77.02 ,      99786 ,   2286
29/06/15 ,   76.58 ,   76.32 ,   77.68 ,   75.00 ,   77.54 ,      41680 ,   1173
30/06/15 ,   76.45 ,   76.32 ,   77.54 ,   75.66 ,   76.58 ,      48506 ,   1763
01/07/15 ,   76.58 ,   76.32 ,   77.28 ,   75.53 ,   76.32 ,      44171 ,   1574
02/07/15 ,   75.27 ,   75.00 ,   75.66 ,   73.95 ,   74.87 ,     171511 ,   2386
03/07/15 ,   74.87 ,   75.00 ,   75.66 ,   74.35 ,   75.66 ,     541502 ,    881
06/07/15 ,   75.00 ,   74.48 ,   75.14 ,   73.52 ,   74.22 ,      57206 ,   1821
07/07/15 ,   75.27 ,   74.35 ,   75.27 ,   73.52 ,   74.35 ,      71022 ,   2616
08/07/15 ,   76.32 ,   75.66 ,   76.58 ,   74.61 ,   74.61 ,     111882 ,   2075
10/07/15 ,   77.54 ,   77.94 ,   79.12 ,   77.15 ,   78.20 ,     151288 ,   2325
13/07/15 ,   79.25 ,   79.12 ,   79.95 ,   78.20 ,   78.20 ,      87999 ,   1995
14/07/15 ,   79.51 ,   79.95 ,   80.61 ,   78.73 ,   79.65 ,      71759 ,   2569
15/07/15 ,   81.40 ,   80.74 ,   82.19 ,   79.51 ,   79.51 ,     102575 ,   2026
16/07/15 ,   82.05 ,   81.66 ,   82.45 ,   81.13 ,   81.79 ,     139828 ,   3287
17/07/15 ,   82.45 ,   82.05 ,   83.94 ,   81.13 ,   82.45 ,      59396 ,   2268
20/07/15 ,   84.73 ,   83.54 ,   84.73 ,   81.79 ,   82.45 ,      86771 ,   2735
21/07/15 ,   86.35 ,   85.91 ,   87.53 ,   84.07 ,   84.86 ,     189037 ,   3889
22/07/15 ,   85.91 ,   85.64 ,   87.13 ,   84.99 ,   86.35 ,     108400 ,   3874
23/07/15 ,   81.79 ,   82.05 ,   85.25 ,   80.61 ,   85.25 ,     112362 ,   4320
24/07/15 ,   80.22 ,   80.22 ,   82.45 ,   78.20 ,   81.53 ,      77020 ,   3155
27/07/15 ,   79.65 ,   79.51 ,   81.53 ,   78.33 ,   80.74 ,      43761 ,   1791
28/07/15 ,   81.40 ,   81.27 ,   82.58 ,   80.22 ,   80.22 ,     102388 ,   4915
29/07/15 ,   82.71 ,   83.02 ,   84.73 ,   81.13 ,   81.79 ,      78173 ,   3852
30/07/15 ,   84.33 ,   83.41 ,   84.59 ,   80.61 ,   83.41 ,      91691 ,   3482
31/07/15 ,   83.02 ,   83.15 ,   84.86 ,   81.66 ,   84.33 ,     119921 ,   4582
03/08/15 ,   80.48 ,   81.00 ,   84.33 ,   79.51 ,   82.32 ,      88161 ,   3559
04/08/15 ,   81.13 ,   81.40 ,   82.05 ,   78.86 ,   79.51 ,     124715 ,   2186
05/08/15 ,   80.35 ,   80.48 ,   82.05 ,   79.51 ,   81.66 ,      62519 ,   2445
06/08/15 ,   79.65 ,   79.51 ,   81.13 ,   78.20 ,   79.78 ,      56530 ,   1931
07/08/15 ,   75.92 ,   76.06 ,   80.22 ,   75.00 ,   79.12 ,     207372 ,   6272
10/08/15 ,   76.89 ,   76.32 ,   77.94 ,   75.00 ,   75.14 ,      99954 ,   2714
11/08/15 ,   80.22 ,   79.95 ,   80.87 ,   78.73 ,   80.87 ,     198325 ,   4221
12/08/15 ,   77.41 ,   77.41 ,   79.95 ,   76.45 ,   79.51 ,     164771 ,   4954
13/08/15 ,   77.94 ,   77.28 ,   79.51 ,   76.45 ,   77.28 ,      80656 ,   2385
14/08/15 ,   76.89 ,   77.02 ,   78.86 ,   75.92 ,   77.94 ,      77227 ,   2107
17/08/15 ,   76.58 ,   76.89 ,   77.54 ,   76.32 ,   76.32 ,      50007 ,   1110
18/08/15 ,   77.28 ,   77.81 ,   79.65 ,   75.66 ,   76.45 ,      78783 ,   2998
19/08/15 ,   76.89 ,   76.89 ,   77.54 ,   76.58 ,   76.76 ,      57901 ,   1923
20/08/15 ,   78.33 ,   76.89 ,   78.33 ,   76.06 ,   76.89 ,     227345 ,   2269
21/08/15 ,   75.92 ,   76.06 ,   77.94 ,   75.66 ,   77.94 ,     208221 ,   2984
24/08/15 ,   75.66 ,   73.95 ,   76.45 ,   71.55 ,   73.12 ,     109888 ,   4627
25/08/15 ,   76.58 ,   76.76 ,   77.81 ,   75.40 ,   76.32 ,     120654 ,   3287
26/08/15 ,   76.58 ,   76.58 ,   77.68 ,   75.79 ,   76.19 ,      96430 ,   2988
27/08/15 ,   77.28 ,   77.28 ,   78.20 ,   76.32 ,   77.41 ,      81302 ,   2732
28/08/15 ,   75.66 ,   75.92 ,   76.89 ,   74.48 ,   76.06 ,      94634 ,   3470
31/08/15 ,   73.82 ,   73.69 ,   75.00 ,   72.99 ,   75.00 ,     114629 ,   2676
01/09/15 ,   72.60 ,   72.73 ,   73.52 ,   72.07 ,   72.47 ,     117334 ,   3969
02/09/15 ,   72.73 ,   72.73 ,   73.38 ,   72.07 ,   73.12 ,     101873 ,   2359
03/09/15 ,   73.12 ,   73.12 ,   74.35 ,   72.20 ,   73.38 ,     100806 ,   2709
04/09/15 ,   75.79 ,   73.95 ,   75.79 ,   72.73 ,   73.12 ,     125107 ,   2172
08/09/15 ,   76.58 ,   76.89 ,   78.86 ,   75.92 ,   78.86 ,     124924 ,   4040
09/09/15 ,   76.89 ,   77.28 ,   77.94 ,   76.58 ,   76.58 ,     106585 ,   2495
10/09/15 ,   76.58 ,   76.89 ,   78.46 ,   74.61 ,   76.32 ,     106321 ,   3257
11/09/15 ,   77.41 ,   77.41 ,   78.99 ,   75.27 ,   76.06 ,    1228290 ,   2000
14/09/15 ,   79.51 ,   79.25 ,   80.87 ,   77.41 ,   77.94 ,      91646 ,   4184
15/09/15 ,   79.12 ,   79.51 ,   80.87 ,   78.33 ,   78.99 ,      44376 ,   1324
16/09/15 ,   82.05 ,   82.45 ,   83.94 ,   79.78 ,   79.78 ,      83035 ,   3227
17/09/15 ,   81.92 ,   81.66 ,   83.41 ,   79.95 ,   81.92 ,      68022 ,   2362
18/09/15 ,   79.38 ,   79.51 ,   81.53 ,   78.46 ,   81.40 ,      86383 ,   2180
21/09/15 ,   77.54 ,   78.20 ,   79.65 ,   77.54 ,   78.73 ,      37142 ,   1524
22/09/15 ,   77.81 ,   77.68 ,   78.60 ,   76.32 ,   76.58 ,      72184 ,   1977
23/09/15 ,   77.02 ,   77.28 ,   78.33 ,   77.02 ,   77.54 ,      50422 ,   1720
24/09/15 ,   77.15 ,   76.89 ,   79.25 ,   74.35 ,   75.66 ,      71514 ,   2643
25/09/15 ,   77.94 ,   77.54 ,   78.46 ,   76.89 ,   78.33 ,     114638 ,   2260
28/09/15 ,   77.94 ,   77.28 ,   78.73 ,   76.45 ,   77.28 ,      71669 ,   2331
29/09/15 ,   77.02 ,   77.28 ,   78.46 ,   76.89 ,   78.33 ,      29846 ,   1134
30/09/15 ,   78.20 ,   78.73 ,   81.13 ,   76.32 ,   77.54 ,     147384 ,   2709
01/10/15 ,   78.99 ,   79.12 ,   80.08 ,   77.41 ,   78.73 ,      68174 ,   3016
02/10/15 ,   83.15 ,   81.13 ,   83.15 ,   77.68 ,   78.86 ,      54768 ,   2614
05/10/15 ,   81.53 ,   81.53 ,   83.67 ,   80.22 ,   83.02 ,    1199498 ,   1600
06/10/15 ,   79.65 ,   80.61 ,   83.28 ,   78.73 ,   81.53 ,      39785 ,   1928
07/10/15 ,   79.65 ,   79.95 ,   81.00 ,   78.86 ,   79.51 ,      52667 ,   2199
08/10/15 ,   81.40 ,   81.13 ,   83.02 ,   78.99 ,   79.65 ,      61826 ,   2610
09/10/15 ,   79.12 ,   79.78 ,   82.19 ,   77.41 ,   80.74 ,     137670 ,   2939
13/10/15 ,   78.99 ,   79.78 ,   81.53 ,   77.28 ,   78.46 ,     178815 ,   3518
14/10/15 ,   80.61 ,   80.48 ,   82.71 ,   77.54 ,   78.46 ,     305045 ,  10802
15/10/15 ,   80.22 ,   79.65 ,   81.79 ,   78.46 ,   80.74 ,      44804 ,   1752
16/10/15 ,   78.46 ,   78.86 ,   80.22 ,   78.46 ,   80.22 ,      53945 ,   2088
19/10/15 ,   79.78 ,   79.51 ,   81.13 ,   77.94 ,   78.33 ,      41201 ,   1953
20/10/15 ,   79.12 ,   79.25 ,   81.53 ,   78.60 ,   79.78 ,      41127 ,   1807
21/10/15 ,   80.08 ,   78.86 ,   80.87 ,   77.68 ,   79.12 ,      78391 ,   1285
22/10/15 ,   81.13 ,   81.40 ,   83.15 ,   78.86 ,   80.22 ,      40737 ,   2224
23/10/15 ,   81.79 ,   82.32 ,   83.41 ,   80.74 ,   82.71 ,      60154 ,   3087
26/10/15 ,   84.07 ,   84.07 ,   85.91 ,   81.40 ,   82.05 ,      83131 ,   3373
27/10/15 ,   87.00 ,   84.99 ,   87.00 ,   82.05 ,   83.94 ,     107716 ,   3898
28/10/15 ,   86.04 ,   85.51 ,   87.92 ,   84.07 ,   86.35 ,      69247 ,   2903
29/10/15 ,   87.79 ,   86.74 ,   88.58 ,   84.59 ,   85.38 ,     121443 ,   3884
30/10/15 ,   86.35 ,   86.87 ,   88.05 ,   85.38 ,   87.66 ,     181094 ,   3034
03/11/15 ,   90.20 ,   88.32 ,   90.20 ,   85.38 ,   87.79 ,     122113 ,   4912
04/11/15 ,   89.94 ,   90.20 ,   93.13 ,   87.79 ,   90.86 ,      95764 ,   3162
05/11/15 ,   90.46 ,   90.33 ,   91.25 ,   88.58 ,   89.94 ,      93811 ,   1305
06/11/15 ,   87.79 ,   88.58 ,   90.46 ,   86.61 ,   90.46 ,      61264 ,   2033
09/11/15 ,   86.61 ,   86.61 ,   88.18 ,   85.78 ,   86.35 ,      30194 ,   1081
10/11/15 ,   86.61 ,   86.21 ,   87.79 ,   85.12 ,   86.61 ,      45034 ,   1618
11/11/15 ,   89.67 ,   88.84 ,   91.25 ,   86.74 ,   86.74 ,      51559 ,   2118
12/11/15 ,   87.92 ,   89.28 ,   91.51 ,   87.66 ,   90.07 ,      52744 ,   2130
13/11/15 ,   87.26 ,   87.66 ,   89.10 ,   85.91 ,   87.26 ,      34741 ,   1644
16/11/15 ,   86.35 ,   86.87 ,   88.58 ,   86.35 ,   87.26 ,      53338 ,   2066
17/11/15 ,   86.21 ,   86.61 ,   87.92 ,   85.91 ,   86.74 ,      53154 ,   2432
18/11/15 ,   84.07 ,   84.99 ,   85.91 ,   84.07 ,   85.51 ,      86091 ,   3041
19/11/15 ,   84.07 ,   84.46 ,   85.51 ,   83.41 ,   84.59 ,      70302 ,   3088
23/11/15 ,   82.45 ,   83.67 ,   85.25 ,   81.92 ,   83.94 ,     398936 ,   2818
24/11/15 ,   80.48 ,   80.61 ,   82.84 ,   80.22 ,   81.92 ,     150856 ,   4254
25/11/15 ,   77.41 ,   77.41 ,   79.95 ,   75.92 ,   79.95 ,     187940 ,   6057
26/11/15 ,   77.41 ,   78.20 ,   78.73 ,   76.58 ,   77.41 ,      98366 ,   1364
27/11/15 ,   75.92 ,   76.32 ,   77.94 ,   75.00 ,   76.89 ,      56235 ,   2704
30/11/15 ,   76.32 ,   73.82 ,   76.32 ,   72.73 ,   76.32 ,     412674 ,   3730
01/12/15 ,   74.87 ,   74.87 ,   76.58 ,   73.82 ,   75.79 ,    3175761 ,   3333
02/12/15 ,   76.32 ,   75.40 ,   77.54 ,   73.82 ,   74.22 ,     124343 ,   4086
03/12/15 ,   79.12 ,   78.73 ,   79.78 ,   74.22 ,   77.41 ,     492663 ,   4646
04/12/15 ,   73.95 ,   74.35 ,   78.73 ,   73.25 ,   78.73 ,     108113 ,   3441
07/12/15 ,   73.95 ,   74.35 ,   76.32 ,   73.25 ,   73.38 ,      63758 ,   3221
08/12/15 ,   70.89 ,   70.49 ,   74.87 ,   68.61 ,   74.35 ,     188545 ,   6906
09/12/15 ,   75.00 ,   73.95 ,   76.19 ,   70.32 ,   70.32 ,     268908 ,  10955
10/12/15 ,   74.61 ,   74.61 ,   75.79 ,   72.33 ,   72.33 ,    7341491 ,   5629
11/12/15 ,   78.20 ,   79.38 ,   81.00 ,   76.58 ,   80.48 ,     259255 ,   7363
14/12/15 ,   78.07 ,   78.60 ,   79.51 ,   75.92 ,   78.73 ,     134241 ,   3070
15/12/15 ,   77.81 ,   78.20 ,   79.38 ,   77.02 ,   78.60 ,     117095 ,   3659
16/12/15 ,   76.32 ,   76.58 ,   78.20 ,   75.92 ,   77.28 ,      76104 ,   4125
17/12/15 ,   75.92 ,   76.58 ,   78.60 ,   75.92 ,   76.89 ,      84412 ,   4189
18/12/15 ,   72.73 ,   73.25 ,   75.27 ,   72.07 ,   75.27 ,     102264 ,   4267
21/12/15 ,   72.07 ,   71.55 ,   73.69 ,   70.32 ,   73.69 ,      75319 ,   2743
22/12/15 ,   71.94 ,   72.07 ,   72.73 ,   71.68 ,   72.33 ,      36171 ,   1212
23/12/15 ,   75.27 ,   73.38 ,   75.27 ,   72.07 ,   72.33 ,      53646 ,   2155
28/12/15 ,   73.25 ,   73.69 ,   74.61 ,   72.99 ,   74.61 ,      29739 ,   1010
29/12/15 ,   76.76 ,   75.92 ,   77.54 ,   73.12 ,   73.12 ,      72119 ,   2121
30/12/15 ,   76.19 ,   76.19 ,   77.81 ,   75.40 ,   76.76 ,     826097 ,   9969
04/01/16 ,   75.00 ,   75.00 ,   76.45 ,   73.95 ,   76.45 ,      38423 ,   1309
05/01/16 ,   75.53 ,   75.40 ,   76.19 ,   74.35 ,   74.61 ,      37994 ,    606
06/01/16 ,   73.95 ,   73.95 ,   74.48 ,   72.86 ,   74.48 ,      71225 ,   1826
07/01/16 ,   73.52 ,   73.38 ,   74.35 ,   72.73 ,   73.38 ,      31542 ,    922
08/01/16 ,   74.22 ,   74.09 ,   74.61 ,   73.25 ,   73.25 ,      11723 ,    355
11/01/16 ,   73.25 ,   73.38 ,   74.35 ,   72.73 ,   73.82 ,      45490 ,    299
12/01/16 ,   73.95 ,   73.95 ,   75.27 ,   73.25 ,   73.69 ,      60410 ,    937
13/01/16 ,   71.81 ,   72.33 ,   74.22 ,   71.41 ,   73.95 ,     106611 ,   1569
14/01/16 ,   72.33 ,   72.33 ,   72.99 ,   71.81 ,   72.07 ,      16736 ,    574
15/01/16 ,   73.95 ,   73.52 ,   74.61 ,   71.68 ,   72.47 ,      67665 ,   1691
18/01/16 ,   73.95 ,   73.95 ,   75.00 ,   73.12 ,   73.12 ,      20092 ,    641
19/01/16 ,   72.47 ,   73.12 ,   75.00 ,   72.33 ,   74.35 ,      36953 ,   1408
20/01/16 ,   73.12 ,   72.86 ,   73.38 ,   71.94 ,   72.60 ,      52436 ,   1294
21/01/16 ,   71.68 ,   71.94 ,   73.25 ,   71.28 ,   73.25 ,     108356 ,   1391
22/01/16 ,   69.79 ,   70.32 ,   71.94 ,   69.79 ,   71.94 ,     473453 ,    532
26/01/16 ,   68.74 ,   68.74 ,   69.40 ,   67.82 ,   69.40 ,     650177 ,   1347
27/01/16 ,   71.68 ,   70.06 ,   71.68 ,   67.96 ,   67.96 ,      27263 ,    920
28/01/16 ,   71.68 ,   70.32 ,   72.33 ,   69.79 ,   72.07 ,      35884 ,    519
29/01/16 ,   73.69 ,   72.73 ,   73.69 ,   71.15 ,   71.15 ,      40740 ,    902
01/02/16 ,   73.95 ,   73.38 ,   73.95 ,   72.73 ,   73.95 ,      32234 ,   1065
02/02/16 ,   72.20 ,   72.73 ,   73.69 ,   72.20 ,   73.52 ,      23980 ,    545
03/02/16 ,   70.63 ,   71.68 ,   72.99 ,   70.63 ,   72.99 ,     145755 ,    912
04/02/16 ,   71.68 ,   71.41 ,   72.07 ,   70.32 ,   70.89 ,      18294 ,    702
05/02/16 ,   72.33 ,   72.07 ,   74.61 ,   70.63 ,   71.81 ,     169677 ,   3410
10/02/16 ,   72.47 ,   72.33 ,   72.86 ,   71.02 ,   72.07 ,      50427 ,    751
11/02/16 ,   73.38 ,   73.95 ,   75.27 ,   71.41 ,   72.73 ,     133846 ,   2914
12/02/16 ,   71.41 ,   71.68 ,   74.22 ,   70.06 ,   73.38 ,     195934 ,   3406
15/02/16 ,   72.33 ,   72.73 ,   73.82 ,   70.89 ,   70.89 ,      73115 ,   1386
16/02/16 ,   71.81 ,   72.33 ,   73.52 ,   71.28 ,   72.73 ,      28082 ,    855
17/02/16 ,   72.33 ,   71.94 ,   72.60 ,   70.89 ,   71.68 ,      27272 ,    845
18/02/16 ,   72.20 ,   72.07 ,   72.73 ,   71.15 ,   71.94 ,      16147 ,    482
19/02/16 ,   73.12 ,   73.25 ,   74.61 ,   72.07 ,   72.33 ,      57999 ,   1733
22/02/16 ,   77.02 ,   75.66 ,   77.68 ,   72.33 ,   73.69 ,     123101 ,   2275
23/02/16 ,   75.53 ,   76.32 ,   78.20 ,   74.61 ,   76.76 ,      71549 ,   2347
24/02/16 ,   73.95 ,   73.95 ,   75.79 ,   73.38 ,   75.53 ,      36514 ,   1563
25/02/16 ,   73.69 ,   73.38 ,   75.27 ,   72.86 ,   73.95 ,      32024 ,   1123
26/02/16 ,   73.69 ,   73.25 ,   75.79 ,   72.33 ,   75.79 ,      38581 ,   1398
29/02/16 ,   71.81 ,   72.07 ,   73.69 ,   71.68 ,   73.69 ,      42864 ,   1346
01/03/16 ,   71.68 ,   72.07 ,   73.12 ,   71.15 ,   72.33 ,      72310 ,   2544
02/03/16 ,   70.32 ,   70.49 ,   72.07 ,   70.06 ,   71.68 ,     224840 ,    891
03/03/16 ,   73.25 ,   72.60 ,   73.95 ,   70.89 ,   70.89 ,      75350 ,    993
04/03/16 ,   77.28 ,   76.45 ,   78.20 ,   72.20 ,   73.95 ,     329223 ,   1971
07/03/16 ,   78.60 ,   78.20 ,   81.40 ,   77.28 ,   77.81 ,      90802 ,   1292
08/03/16 ,   79.51 ,   79.25 ,   80.74 ,   77.94 ,   79.12 ,      40964 ,   1250
09/03/16 ,   79.65 ,   79.25 ,   80.48 ,   78.20 ,   80.48 ,      66310 ,   1750
10/03/16 ,   78.60 ,   79.65 ,   83.28 ,   78.20 ,   82.19 ,      68278 ,   1079
11/03/16 ,   78.20 ,   78.60 ,   79.78 ,   77.94 ,   78.86 ,      52593 ,    944
14/03/16 ,   76.76 ,   77.54 ,   78.60 ,   76.32 ,   78.60 ,      38837 ,    642
15/03/16 ,   76.32 ,   75.00 ,   76.32 ,   73.95 ,   75.66 ,     109936 ,   1234
16/03/16 ,   75.92 ,   75.66 ,   76.58 ,   74.61 ,   76.32 ,      35212 ,    883
17/03/16 ,   78.60 ,   78.60 ,   81.40 ,   76.89 ,   77.68 ,     157363 ,   4077
18/03/16 ,   77.28 ,   77.54 ,   80.35 ,   76.32 ,   78.99 ,     147876 ,   4579
21/03/16 ,   79.12 ,   79.38 ,   81.53 ,   77.28 ,   77.94 ,      75259 ,   2478
22/03/16 ,   79.78 ,   79.95 ,   80.87 ,   78.20 ,   79.12 ,      74251 ,   3520
23/03/16 ,   79.38 ,   78.73 ,   79.78 ,   77.41 ,   79.25 ,      54884 ,   1583
24/03/16 ,   81.00 ,   80.87 ,   81.79 ,   78.20 ,   78.60 ,      89322 ,   1983
28/03/16 ,   83.41 ,   84.07 ,   86.61 ,   81.92 ,   85.51 ,     105843 ,   2255
29/03/16 ,   83.41 ,   83.54 ,   84.59 ,   82.45 ,   83.67 ,      37311 ,   1042
30/03/16 ,   81.40 ,   81.27 ,   83.67 ,   78.73 ,   83.54 ,     178472 ,   3973
31/03/16 ,   79.65 ,   79.65 ,   81.66 ,   78.73 ,   81.66 ,      82177 ,   1797
01/04/16 ,   79.12 ,   79.12 ,   80.61 ,   78.07 ,   78.46 ,      82567 ,   2337
04/04/16 ,   78.20 ,   77.54 ,   79.12 ,   76.45 ,   79.12 ,      62253 ,   1037
05/04/16 ,   78.33 ,   78.20 ,   79.38 ,   77.28 ,   77.81 ,     121501 ,   1772
06/04/16 ,   79.12 ,   78.86 ,   79.51 ,   77.54 ,   78.07 ,     161562 ,   2119
07/04/16 ,   79.12 ,   79.51 ,   81.13 ,   78.86 ,   79.78 ,      46630 ,   1622
08/04/16 ,   80.22 ,   80.22 ,   80.87 ,   79.51 ,   79.65 ,      32427 ,   1317
11/04/16 ,   79.12 ,   80.22 ,   81.53 ,   78.73 ,   80.74 ,      46313 ,   2244
12/04/16 ,   80.48 ,   79.51 ,   80.74 ,   78.33 ,   80.35 ,      31982 ,   1069
13/04/16 ,   80.22 ,   79.95 ,   81.66 ,   78.60 ,   81.40 ,      98217 ,   2367
14/04/16 ,   81.13 ,   80.74 ,   81.53 ,   80.22 ,   80.87 ,      43207 ,   1085
15/04/16 ,   81.13 ,   81.13 ,   81.53 ,   80.48 ,   81.40 ,      33976 ,    839
18/04/16 ,   81.40 ,   81.40 ,   81.66 ,   80.74 ,   81.53 ,      38058 ,   1249
19/04/16 ,   82.19 ,   81.92 ,   82.71 ,   80.61 ,   81.79 ,      62721 ,   1694
20/04/16 ,   81.13 ,   81.40 ,   82.71 ,   80.48 ,   82.19 ,      96921 ,   2318
22/04/16 ,   81.40 ,   81.27 ,   81.53 ,   80.22 ,   80.74 ,      97888 ,   1898
25/04/16 ,   81.13 ,   81.40 ,   82.05 ,   81.00 ,   81.53 ,      73968 ,    925
26/04/16 ,   89.80 ,   88.05 ,   89.80 ,   86.61 ,   88.32 ,     203838 ,   1691
27/04/16 ,   91.64 ,   91.38 ,   92.30 ,   90.07 ,   90.46 ,     338559 ,   2540
28/04/16 ,   92.17 ,   91.77 ,   92.17 ,   91.38 ,   91.51 ,      96036 ,   1210
29/04/16 ,   92.87 ,   92.04 ,   94.05 ,   91.51 ,   91.77 ,     533675 ,   3085
02/05/16 ,   92.17 ,   92.17 ,   94.05 ,   91.38 ,   93.79 ,     172947 ,   1382
03/05/16 ,   92.04 ,   92.17 ,   93.13 ,   91.77 ,   92.74 ,     414307 ,    994
04/05/16 ,   93.00 ,   92.17 ,   93.00 ,   92.04 ,   92.17 ,     217976 ,    909
05/05/16 ,   91.77 ,   91.91 ,   93.92 ,   91.77 ,   93.53 ,     264324 ,   1198
06/05/16 ,   92.17 ,   91.77 ,   92.43 ,   91.12 ,   91.38 ,      23104 ,    700
09/05/16 ,   89.67 ,   90.59 ,   92.30 ,   89.67 ,   92.04 ,      25860 ,    771
10/05/16 ,   84.59 ,   86.35 ,   91.25 ,   83.15 ,   89.80 ,      70214 ,   2458
11/05/16 ,   77.28 ,   77.81 ,   84.46 ,   73.69 ,   84.46 ,     337600 ,   6305
12/05/16 ,   81.40 ,   80.22 ,   81.40 ,   73.95 ,   78.33 ,     560268 ,   5199
13/05/16 ,   82.05 ,   81.00 ,   82.19 ,   79.12 ,   81.40 ,     142481 ,   3512
16/05/16 ,   80.22 ,   80.22 ,   82.05 ,   79.51 ,   82.05 ,      86591 ,   1348
17/05/16 ,   76.06 ,   76.58 ,   80.48 ,   75.53 ,   79.78 ,      92686 ,   2268
18/05/16 ,   74.48 ,   75.27 ,   77.28 ,   74.35 ,   76.32 ,     149709 ,   2882
19/05/16 ,   73.95 ,   74.35 ,   75.27 ,   73.69 ,   75.00 ,     237037 ,   2645
20/05/16 ,   74.22 ,   73.82 ,   75.27 ,   73.52 ,   74.09 ,     564423 ,   3879
23/05/16 ,   73.95 ,   73.95 ,   75.00 ,   72.33 ,   73.95 ,     279609 ,   3364
24/05/16 ,   75.40 ,   74.35 ,   75.66 ,   73.25 ,   74.48 ,     425159 ,   1182
25/05/16 ,   75.00 ,   75.27 ,   75.92 ,   74.35 ,   75.92 ,      30386 ,   1079
27/05/16 ,   73.82 ,   73.95 ,   75.14 ,   73.38 ,   74.48 ,      45230 ,    964
30/05/16 ,   73.25 ,   73.12 ,   73.95 ,   72.60 ,   73.95 ,      56437 ,   1109
31/05/16 ,   74.48 ,   73.82 ,   74.48 ,   71.41 ,   73.12 ,     184169 ,   1516
01/06/16 ,   73.25 ,   73.52 ,   74.09 ,   72.47 ,   74.09 ,     367044 ,   2164
02/06/16 ,   72.73 ,   72.73 ,   73.38 ,   72.07 ,   73.12 ,      35661 ,   1085
03/06/16 ,   73.95 ,   72.99 ,   73.95 ,   72.33 ,   72.60 ,      34163 ,   1131
06/06/16 ,   73.69 ,   73.38 ,   74.35 ,   72.73 ,   73.95 ,      62764 ,   2137
07/06/16 ,   73.69 ,   73.95 ,   74.48 ,   72.99 ,   73.12 ,      59400 ,   1003
08/06/16 ,   74.35 ,   73.95 ,   74.48 ,   73.38 ,   73.52 ,     150624 ,   3193
09/06/16 ,   74.09 ,   73.95 ,   74.87 ,   73.69 ,   74.35 ,      72430 ,   1221
10/06/16 ,   74.22 ,   75.27 ,   76.58 ,   73.95 ,   73.95 ,     321901 ,   1609
13/06/16 ,   72.20 ,   72.73 ,   74.09 ,   71.94 ,   74.09 ,      70782 ,   2401
14/06/16 ,   76.32 ,   72.73 ,   76.32 ,   71.41 ,   72.07 ,     148374 ,   3152
15/06/16 ,   72.20 ,   72.60 ,   76.32 ,   71.68 ,   75.92 ,     126187 ,   3096
16/06/16 ,   73.38 ,   72.73 ,   73.69 ,   70.49 ,   72.07 ,      89055 ,   2628
17/06/16 ,   72.33 ,   72.47 ,   73.69 ,   71.94 ,   73.69 ,     129506 ,   2583
20/06/16 ,   73.12 ,   72.99 ,   73.82 ,   72.07 ,   73.25 ,      42920 ,   1439
21/06/16 ,   73.95 ,   73.52 ,   73.95 ,   72.47 ,   72.47 ,      33185 ,   1011
22/06/16 ,   74.35 ,   73.95 ,   74.61 ,   73.38 ,   73.69 ,      54766 ,    696
23/06/16 ,   74.61 ,   74.48 ,   75.00 ,   73.69 ,   74.61 ,      50920 ,   1164
24/06/16 ,   73.69 ,   73.25 ,   73.95 ,   71.68 ,   72.33 ,      90056 ,    511
27/06/16 ,   72.86 ,   72.99 ,   73.69 ,   71.94 ,   73.69 ,      47273 ,   1186
28/06/16 ,   72.07 ,   72.20 ,   73.25 ,   71.81 ,   72.99 ,      95960 ,   1421
29/06/16 ,   69.27 ,   70.89 ,   72.73 ,   69.27 ,   72.33 ,     123299 ,   2476
30/06/16 ,   67.96 ,   68.74 ,   70.06 ,   67.82 ,   68.48 ,      76891 ,   2493
01/07/16 ,   68.87 ,   69.14 ,   70.49 ,   67.82 ,   67.82 ,      54730 ,   2168
04/07/16 ,   69.01 ,   69.27 ,   70.06 ,   69.01 ,   69.01 ,      14194 ,    482
05/07/16 ,   68.35 ,   68.48 ,   69.40 ,   67.56 ,   69.01 ,      41233 ,   1671
06/07/16 ,   67.56 ,   67.12 ,   68.87 ,   66.34 ,   68.48 ,      29461 ,   1050
07/07/16 ,   67.82 ,   68.22 ,   68.87 ,   67.25 ,   67.43 ,      14947 ,    601
08/07/16 ,   67.69 ,   67.56 ,   68.61 ,   66.60 ,   67.82 ,      41517 ,   1101
11/07/16 ,   68.48 ,   68.09 ,   69.40 ,   66.99 ,   68.22 ,      41173 ,   1359
12/07/16 ,   68.48 ,   68.61 ,   69.79 ,   67.82 ,   68.48 ,      47024 ,    861
13/07/16 ,   68.09 ,   68.22 ,   68.87 ,   67.82 ,   68.87 ,      14704 ,    409
14/07/16 ,   67.56 ,   67.56 ,   68.61 ,   66.86 ,   68.22 ,      25406 ,    920
15/07/16 ,   68.35 ,   67.82 ,   68.35 ,   66.99 ,   67.12 ,      16587 ,    568
18/07/16 ,   70.19 ,   69.27 ,   70.19 ,   68.09 ,   68.74 ,      36694 ,    970
19/07/16 ,   72.33 ,   71.81 ,   73.82 ,   69.53 ,   70.06 ,      67368 ,   1988
20/07/16 ,   76.19 ,   74.87 ,   76.19 ,   72.07 ,   72.33 ,      71232 ,   2248
21/07/16 ,   77.28 ,   76.58 ,   77.54 ,   75.53 ,   76.45 ,      65067 ,   2473
22/07/16 ,   82.19 ,   81.79 ,   84.59 ,   77.94 ,   77.94 ,     200252 ,   3915
25/07/16 ,   82.05 ,   82.05 ,   83.54 ,   80.22 ,   83.28 ,     105955 ,   3422
26/07/16 ,   80.22 ,   80.48 ,   82.05 ,   78.33 ,   81.66 ,      77091 ,   2723
27/07/16 ,   80.22 ,   79.95 ,   80.87 ,   78.73 ,   79.78 ,      63317 ,   2894
28/07/16 ,   80.87 ,   80.74 ,   82.71 ,   79.12 ,   80.48 ,      38357 ,   1356
29/07/16 ,   81.53 ,   81.27 ,   82.05 ,   80.08 ,   81.40 ,      60363 ,   2030
01/08/16 ,   82.05 ,   82.45 ,   83.67 ,   81.53 ,   81.79 ,      39897 ,   1726
02/08/16 ,   82.71 ,   81.79 ,   83.15 ,   80.48 ,   81.79 ,      29565 ,    695
03/08/16 ,   81.79 ,   82.05 ,   83.28 ,   81.79 ,   83.28 ,      15587 ,    599
04/08/16 ,   82.71 ,   82.71 ,   83.67 ,   81.53 ,   82.45 ,      25377 ,    545
05/08/16 ,   83.15 ,   83.28 ,   84.59 ,   82.32 ,   83.67 ,      36687 ,    902
08/08/16 ,   81.92 ,   82.05 ,   84.33 ,   80.87 ,   84.07 ,      36961 ,   1399
09/08/16 ,   82.19 ,   82.05 ,   82.32 ,   81.40 ,   82.32 ,      10922 ,    500
10/08/16 ,   81.40 ,   81.40 ,   82.58 ,   80.87 ,   82.58 ,      11852 ,    316
11/08/16 ,   81.79 ,   81.27 ,   82.32 ,   80.48 ,   82.19 ,      16408 ,    506
12/08/16 ,   81.40 ,   80.48 ,   81.79 ,   79.65 ,   81.79 ,      27670 ,    677
15/08/16 ,   81.66 ,   81.79 ,   82.84 ,   81.27 ,   81.53 ,       7643 ,    365
16/08/16 ,   81.13 ,   81.13 ,   82.05 ,   80.48 ,   82.05 ,       9663 ,    424
17/08/16 ,   80.48 ,   80.22 ,   81.13 ,   79.51 ,   81.13 ,      12284 ,    615
18/08/16 ,   80.87 ,   80.87 ,   81.40 ,   79.51 ,   80.22 ,      10346 ,    393
19/08/16 ,   80.35 ,   80.48 ,   81.13 ,   79.95 ,   81.13 ,       8494 ,    308
22/08/16 ,   81.27 ,   80.87 ,   81.27 ,   79.12 ,   80.48 ,      32398 ,    523
23/08/16 ,   78.60 ,   79.12 ,   82.05 ,   78.60 ,   82.05 ,      42655 ,    982
24/08/16 ,   77.68 ,   78.07 ,   79.12 ,   76.58 ,   77.94 ,      21975 ,    626
25/08/16 ,   77.28 ,   76.89 ,   77.68 ,   76.32 ,   77.41 ,      16103 ,    520
26/08/16 ,   77.81 ,   77.54 ,   77.94 ,   76.58 ,   77.54 ,      11087 ,    489
29/08/16 ,   75.66 ,   74.61 ,   77.81 ,   73.69 ,   77.81 ,     163050 ,   1421
30/08/16 ,   76.58 ,   76.76 ,   78.20 ,   74.35 ,   76.19 ,      29133 ,    981
31/08/16 ,   76.45 ,   76.45 ,   77.54 ,   75.66 ,   77.54 ,      34474 ,   1263
01/09/16 ,   80.48 ,   78.73 ,   80.48 ,   75.66 ,   75.66 ,      30821 ,    814
02/09/16 ,   79.51 ,   79.51 ,   80.35 ,   78.46 ,   80.35 ,      27948 ,    661
05/09/16 ,   79.51 ,   79.51 ,   81.13 ,   78.46 ,   79.51 ,      12691 ,    573
06/09/16 ,   78.20 ,   77.94 ,   79.51 ,   76.58 ,   79.38 ,      57024 ,   2191
08/09/16 ,   78.20 ,   77.94 ,   78.33 ,   76.58 ,   77.81 ,      35814 ,   1152
09/09/16 ,   76.89 ,   76.58 ,   78.20 ,   76.32 ,   77.81 ,      38291 ,   1013
12/09/16 ,   77.28 ,   76.58 ,   78.60 ,   75.66 ,   76.89 ,     247124 ,    982
13/09/16 ,   76.89 ,   76.32 ,   76.89 ,   75.92 ,   76.32 ,      29781 ,    924
14/09/16 ,   76.58 ,   76.58 ,   77.81 ,   76.32 ,   77.81 ,      16543 ,    794
15/09/16 ,   77.28 ,   76.89 ,   77.94 ,   76.58 ,   77.41 ,      34298 ,    543
16/09/16 ,   75.27 ,   75.66 ,   78.20 ,   75.27 ,   78.20 ,      51004 ,    801
19/09/16 ,   76.58 ,   76.58 ,   77.28 ,   76.19 ,   76.45 ,      27030 ,    906
20/09/16 ,   76.58 ,   76.32 ,   77.28 ,   75.79 ,   77.28 ,      23389 ,    856
21/09/16 ,   77.54 ,   77.41 ,   78.33 ,   76.19 ,   76.19 ,      45614 ,   1410
22/09/16 ,   76.89 ,   77.94 ,   80.22 ,   76.58 ,   78.20 ,      47767 ,   1815
23/09/16 ,   76.58 ,   76.19 ,   77.28 ,   75.40 ,   76.45 ,      41619 ,   1940
26/09/16 ,   75.27 ,   75.27 ,   76.19 ,   74.61 ,   75.66 ,      35613 ,   1620
27/09/16 ,   74.22 ,   74.22 ,   75.53 ,   73.52 ,   75.53 ,      53227 ,   2653
28/09/16 ,   73.52 ,   73.52 ,   75.00 ,   72.73 ,   75.00 ,      53201 ,   2108
29/09/16 ,   74.61 ,   74.35 ,   76.58 ,   73.69 ,   73.69 ,     128404 ,   2470
30/09/16 ,   77.28 ,   76.06 ,   77.41 ,   74.22 ,   75.66 ,      45444 ,   1778
03/10/16 ,   76.45 ,   76.58 ,   77.28 ,   75.40 ,   77.28 ,      61782 ,   2203
04/10/16 ,   76.45 ,   76.32 ,   77.28 ,   75.66 ,   77.28 ,      23654 ,   1004
05/10/16 ,   77.15 ,   76.58 ,   77.15 ,   76.19 ,   77.15 ,      15978 ,    715
06/10/16 ,   76.89 ,   76.58 ,   77.54 ,   75.79 ,   77.54 ,      32340 ,   1432
07/10/16 ,   77.28 ,   77.28 ,   77.54 ,   76.76 ,   76.76 ,      21162 ,   1102
10/10/16 ,   77.28 ,   77.81 ,   78.86 ,   77.15 ,   77.54 ,      45459 ,   2403
11/10/16 ,   77.28 ,   77.41 ,   78.20 ,   76.76 ,   77.68 ,      43148 ,   2194
13/10/16 ,   77.28 ,   76.89 ,   77.54 ,   76.06 ,   77.28 ,      44263 ,   1770
14/10/16 ,   76.89 ,   76.89 ,   77.94 ,   76.45 ,   77.94 ,      36325 ,   1914
17/10/16 ,   76.89 ,   76.45 ,   77.28 ,   75.53 ,   76.89 ,      43526 ,   1519
18/10/16 ,   77.15 ,   76.76 ,   77.28 ,   76.19 ,   77.28 ,      65975 ,   2003
19/10/16 ,   78.20 ,   77.94 ,   78.60 ,   76.58 ,   77.15 ,      33660 ,   1108
20/10/16 ,   77.41 ,   77.54 ,   78.20 ,   77.28 ,   78.20 ,      24049 ,    741
21/10/16 ,   77.28 ,   77.54 ,   77.94 ,   77.15 ,   77.41 ,      16711 ,    635
24/10/16 ,   77.94 ,   77.68 ,   78.60 ,   77.54 ,   77.68 ,      37100 ,    660
25/10/16 ,   77.15 ,   77.54 ,   78.07 ,   76.89 ,   78.07 ,      21001 ,    670
26/10/16 ,   78.33 ,   77.54 ,   79.12 ,   76.58 ,   77.15 ,      45867 ,    836
27/10/16 ,   77.54 ,   77.81 ,   78.86 ,   76.89 ,   78.73 ,      28990 ,   1302
28/10/16 ,   77.28 ,   77.15 ,   77.81 ,   76.45 ,   77.81 ,      27486 ,    972
31/10/16 ,   77.68 ,   77.28 ,   77.68 ,   76.58 ,   77.54 ,      33771 ,   1473
01/11/16 ,   77.54 ,   77.28 ,   77.94 ,   77.02 ,   77.28 ,      47938 ,    690
03/11/16 ,   76.06 ,   76.58 ,   77.81 ,   76.06 ,   77.81 ,      28071 ,    908
04/11/16 ,   77.28 ,   76.58 ,   77.41 ,   76.06 ,   76.45 ,      26686 ,    943
07/11/16 ,   79.12 ,   78.46 ,   79.12 ,   77.54 ,   78.07 ,      44296 ,    774
08/11/16 ,   83.28 ,   80.61 ,   83.28 ,   78.73 ,   79.38 ,     121198 ,   2223
09/11/16 ,   80.87 ,   80.87 ,   82.45 ,   78.60 ,   80.61 ,      48873 ,   2159
10/11/16 ,   74.48 ,   75.53 ,   81.27 ,   73.69 ,   81.13 ,      65347 ,   2045
11/11/16 ,   70.89 ,   71.81 ,   74.48 ,   70.89 ,   74.48 ,     105361 ,   4763
14/11/16 ,   68.48 ,   69.14 ,   70.89 ,   68.09 ,   70.89 ,      59381 ,   3256
16/11/16 ,   71.68 ,   69.66 ,   71.68 ,   67.69 ,   69.14 ,      45952 ,   1623
17/11/16 ,   69.40 ,   69.79 ,   71.94 ,   68.87 ,   71.94 ,     145227 ,   1872
18/11/16 ,   69.66 ,   69.40 ,   69.79 ,   68.35 ,   69.40 ,      65465 ,    796
21/11/16 ,   69.66 ,   69.66 ,   70.63 ,   69.01 ,   70.32 ,      76281 ,   1331
22/11/16 ,   69.01 ,   70.32 ,   73.25 ,   68.09 ,   69.79 ,     145125 ,   4903
23/11/16 ,   70.89 ,   69.79 ,   71.15 ,   67.96 ,   68.87 ,     264937 ,   2466
24/11/16 ,   69.79 ,   70.06 ,   71.15 ,   69.01 ,   71.15 ,      37381 ,   1490
25/11/16 ,   70.06 ,   69.40 ,   70.19 ,   68.87 ,   69.79 ,      75076 ,    658
28/11/16 ,   70.89 ,   70.49 ,   71.28 ,   69.01 ,   69.66 ,      21477 ,    570
29/11/16 ,   70.06 ,   70.49 ,   71.41 ,   69.66 ,   70.19 ,      20531 ,    872
30/11/16 ,   71.68 ,   71.41 ,   73.52 ,   69.93 ,   70.32 ,      96255 ,   2202
01/12/16 ,   69.66 ,   70.06 ,   71.68 ,   69.40 ,   71.68 ,      70856 ,   1706
02/12/16 ,   68.87 ,   68.87 ,   69.79 ,   67.69 ,   69.79 ,      87703 ,   1379
05/12/16 ,   69.27 ,   68.87 ,   69.93 ,   68.09 ,   69.40 ,      43600 ,   1048
06/12/16 ,   69.66 ,   69.66 ,   70.63 ,   68.48 ,   68.87 ,      17000 ,    638
07/12/16 ,   71.41 ,   71.15 ,   72.20 ,   69.93 ,   70.76 ,      28744 ,   1047
08/12/16 ,   70.32 ,   70.63 ,   74.22 ,   69.40 ,   71.94 ,      92516 ,   1316
09/12/16 ,   70.06 ,   70.76 ,   72.33 ,   69.53 ,   70.89 ,      40238 ,   1880
12/12/16 ,   68.87 ,   69.14 ,   71.15 ,   68.87 ,   70.19 ,      59304 ,   1019
13/12/16 ,   68.87 ,   69.79 ,   71.41 ,   68.22 ,   68.87 ,      76602 ,   2165
14/12/16 ,   68.22 ,   68.48 ,   69.79 ,   67.56 ,   69.27 ,      70196 ,   1915
15/12/16 ,   66.99 ,   67.25 ,   68.09 ,   66.99 ,   67.96 ,      23820 ,   1170
16/12/16 ,   68.48 ,   68.48 ,   70.89 ,   67.12 ,   67.56 ,      84840 ,   2192
19/12/16 ,   69.01 ,   68.74 ,   69.79 ,   67.82 ,   68.87 ,      44472 ,   1452
20/12/16 ,   68.09 ,   68.09 ,   69.66 ,   67.56 ,   69.53 ,      51165 ,   1325
21/12/16 ,   68.22 ,   68.35 ,   68.87 ,   67.69 ,   68.48 ,      33844 ,    962
22/12/16 ,   68.22 ,   67.82 ,   68.61 ,   67.43 ,   68.35 ,      26161 ,    798
23/12/16 ,   69.14 ,   68.48 ,   69.14 ,   67.82 ,   68.48 ,      17564 ,    498
26/12/16 ,   70.06 ,   69.40 ,   70.06 ,   68.74 ,   69.53 ,      15419 ,    244
27/12/16 ,   68.48 ,   68.87 ,   70.06 ,   68.48 ,   70.06 ,      26361 ,    713
28/12/16 ,   67.56 ,   68.09 ,   68.87 ,   67.56 ,   68.48 ,      17669 ,    391
29/12/16 ,   67.96 ,   67.69 ,   68.09 ,   66.99 ,   67.82 ,      70495 ,   2210
02/01/17 ,   67.69 ,   68.22 ,   69.40 ,   67.69 ,   68.09 ,      15243 ,    367
03/01/17 ,   69.53 ,   69.14 ,   70.49 ,   67.96 ,   68.48 ,     129685 ,   1623
04/01/17 ,   72.33 ,   72.20 ,   73.38 ,   69.14 ,   69.79 ,     165670 ,   3888
05/01/17 ,   72.86 ,   72.99 ,   73.95 ,   72.47 ,   72.60 ,      66929 ,   2543
06/01/17 ,   72.20 ,   72.33 ,   73.38 ,   71.68 ,   72.99 ,      28798 ,   1051
09/01/17 ,   71.81 ,   71.15 ,   72.33 ,   69.14 ,   72.33 ,      49739 ,   1059
10/01/17 ,   70.76 ,   71.02 ,   71.94 ,   70.63 ,   71.81 ,      29960 ,    892
11/01/17 ,   70.89 ,   70.63 ,   71.68 ,   69.79 ,   71.68 ,      21523 ,    940
12/01/17 ,   72.73 ,   72.47 ,   72.86 ,   71.94 ,   71.94 ,      93053 ,   1561
13/01/17 ,   72.33 ,   72.07 ,   72.86 ,   71.41 ,   72.73 ,      23694 ,    865
16/01/17 ,   71.81 ,   71.68 ,   72.33 ,   71.02 ,   72.33 ,      29503 ,   1316
17/01/17 ,   71.68 ,   72.07 ,   73.25 ,   70.89 ,   71.81 ,      53920 ,   2077
18/01/17 ,   70.32 ,   71.02 ,   72.33 ,   69.14 ,   72.07 ,      51112 ,   1234
19/01/17 ,   68.22 ,   68.48 ,   69.66 ,   67.96 ,   69.40 ,     125520 ,   3501
20/01/17 ,   69.40 ,   68.09 ,   69.79 ,   67.56 ,   68.35 ,     409967 ,   2271
23/01/17 ,   69.93 ,   69.40 ,   70.89 ,   68.48 ,   69.40 ,     112071 ,   1612
24/01/17 ,   70.76 ,   70.49 ,   72.33 ,   69.40 ,   70.06 ,     230223 ,   2631
26/01/17 ,   71.41 ,   71.94 ,   72.33 ,   70.76 ,   71.28 ,     249771 ,   2534
27/01/17 ,   71.68 ,   71.81 ,   72.33 ,   71.15 ,   71.28 ,      82641 ,   1481
30/01/17 ,   72.07 ,   72.07 ,   72.99 ,   71.55 ,   71.81 ,      45615 ,   1359
31/01/17 ,   72.20 ,   72.07 ,   72.73 ,   71.41 ,   72.60 ,      60372 ,    988
01/02/17 ,   75.53 ,   75.00 ,   75.92 ,   72.20 ,   72.73 ,     170619 ,   3652
02/02/17 ,   75.66 ,   75.66 ,   76.89 ,   74.61 ,   75.14 ,     115571 ,   1809
03/02/17 ,   78.20 ,   77.28 ,   78.33 ,   75.00 ,   75.00 ,     129636 ,   2632
06/02/17 ,   77.68 ,   77.94 ,   79.12 ,   76.89 ,   78.46 ,      79044 ,   1433
07/02/17 ,   78.20 ,   77.28 ,   78.86 ,   75.79 ,   77.68 ,     245436 ,   2764
08/02/17 ,   77.94 ,   77.81 ,   78.33 ,   76.89 ,   78.33 ,     213933 ,   2081
09/02/17 ,   81.00 ,   80.22 ,   82.05 ,   77.94 ,   77.94 ,     427040 ,   7087
10/02/17 ,   82.32 ,   81.66 ,   83.15 ,   80.22 ,   81.40 ,     244354 ,   4615
13/02/17 ,   83.67 ,   83.41 ,   83.67 ,   82.19 ,   82.45 ,     180445 ,   3490
14/02/17 ,   84.59 ,   82.84 ,   84.59 ,   81.66 ,   83.28 ,     438947 ,   5146
15/02/17 ,   83.67 ,   83.81 ,   85.51 ,   83.15 ,   84.73 ,     251095 ,   3172
16/02/17 ,   83.67 ,   84.20 ,   85.91 ,   81.79 ,   84.07 ,     247334 ,   5496
17/02/17 ,   85.51 ,   84.33 ,   85.51 ,   82.84 ,   83.67 ,      91551 ,   2824
20/02/17 ,   85.38 ,   85.12 ,   85.78 ,   84.07 ,   85.51 ,      74112 ,   1684
21/02/17 ,   87.40 ,   86.87 ,   87.92 ,   84.86 ,   84.99 ,      75279 ,   2222
22/02/17 ,   86.21 ,   85.64 ,   87.40 ,   84.33 ,   87.40 ,      91970 ,   2602
23/02/17 ,   85.78 ,   85.51 ,   87.40 ,   84.73 ,   87.40 ,      92974 ,   3612
24/02/17 ,   85.51 ,   85.64 ,   86.74 ,   84.99 ,   85.51 ,      76509 ,   3782
01/03/17 ,   84.46 ,   84.46 ,   87.00 ,   83.67 ,   85.64 ,      73583 ,   3497
02/03/17 ,   84.99 ,   84.73 ,   85.38 ,   83.28 ,   84.59 ,      74303 ,   2998
03/03/17 ,   85.38 ,   84.99 ,   85.38 ,   84.33 ,   84.33 ,      51717 ,   1113
06/03/17 ,   86.21 ,   85.51 ,   86.21 ,   84.33 ,   85.64 ,      60030 ,   2010
07/03/17 ,   85.38 ,   85.38 ,   86.21 ,   84.59 ,   86.21 ,      42102 ,   1194
08/03/17 ,   83.94 ,   83.94 ,   85.12 ,   82.58 ,   85.12 ,     142527 ,   2251
09/03/17 ,   83.94 ,   83.28 ,   83.94 ,   82.05 ,   83.41 ,      31406 ,   1202
10/03/17 ,   82.71 ,   82.84 ,   84.07 ,   82.19 ,   83.81 ,      89830 ,   3062
13/03/17 ,   82.45 ,   82.32 ,   83.54 ,   81.53 ,   83.54 ,      45439 ,   1941
14/03/17 ,   82.19 ,   82.19 ,   83.41 ,   81.79 ,   82.32 ,      34201 ,   1897
15/03/17 ,   81.40 ,   81.40 ,   82.32 ,   80.74 ,   82.32 ,      89336 ,   2491
16/03/17 ,   81.00 ,   81.27 ,   82.05 ,   80.48 ,   82.05 ,     199367 ,   3846
17/03/17 ,   80.61 ,   80.61 ,   81.79 ,   79.95 ,   81.40 ,      65821 ,   2076
20/03/17 ,   81.53 ,   81.40 ,   82.19 ,   79.78 ,   80.87 ,      36854 ,   1604
21/03/17 ,   81.40 ,   81.13 ,   82.71 ,   80.22 ,   82.45 ,      69809 ,   1685
22/03/17 ,   79.51 ,   79.51 ,   81.40 ,   78.73 ,   81.40 ,     104162 ,   4743
23/03/17 ,   81.40 ,   80.22 ,   81.40 ,   78.73 ,   79.12 ,      61963 ,   2957
24/03/17 ,   79.51 ,   79.51 ,   81.40 ,   78.46 ,   81.40 ,      94356 ,   2810
27/03/17 ,   79.51 ,   78.73 ,   79.95 ,   77.94 ,   79.12 ,      50978 ,   2557
28/03/17 ,   80.08 ,   79.95 ,   80.87 ,   78.86 ,   78.99 ,      51720 ,   2315
29/03/17 ,   83.02 ,   81.79 ,   83.41 ,   80.48 ,   80.48 ,      57435 ,   1692
30/03/17 ,   81.27 ,   81.79 ,   83.54 ,   81.13 ,   83.41 ,      39191 ,   1724
31/03/17 ,   82.84 ,   82.32 ,   83.15 ,   80.48 ,   80.48 ,      34417 ,   1762
03/04/17 ,   83.28 ,   83.02 ,   84.07 ,   81.66 ,   82.84 ,      67543 ,   1265
04/04/17 ,   82.71 ,   82.58 ,   84.07 ,   81.92 ,   83.28 ,      30016 ,   1479
05/04/17 ,   83.67 ,   83.81 ,   84.59 ,   82.32 ,   83.15 ,      40350 ,   1756
06/04/17 ,   82.32 ,   82.05 ,   83.67 ,   81.27 ,   83.67 ,      35562 ,   1459
07/04/17 ,   83.41 ,   82.32 ,   83.41 ,   81.40 ,   82.19 ,      63621 ,   3416
10/04/17 ,   84.59 ,   83.94 ,   84.99 ,   82.19 ,   83.81 ,      53265 ,   2742
11/04/17 ,   84.99 ,   85.78 ,   87.13 ,   84.33 ,   84.33 ,      59357 ,   1914
12/04/17 ,   83.41 ,   83.41 ,   84.99 ,   82.05 ,   84.20 ,      58113 ,   2398
13/04/17 ,   83.94 ,   83.94 ,   84.46 ,   82.84 ,   82.84 ,      65532 ,   1215
17/04/17 ,   83.28 ,   83.67 ,   84.86 ,   82.58 ,   83.67 ,      99832 ,   2314
18/04/17 ,   84.46 ,   83.67 ,   84.86 ,   82.71 ,   82.71 ,      42848 ,   1015
19/04/17 ,   84.33 ,   84.99 ,   85.78 ,   84.07 ,   85.25 ,      54888 ,   1356
20/04/17 ,   84.99 ,   84.73 ,   85.78 ,   83.94 ,   85.64 ,      37360 ,   1414
24/04/17 ,   84.86 ,   84.99 ,   86.35 ,   84.20 ,   84.73 ,      33134 ,   1125
25/04/17 ,   84.99 ,   84.73 ,   84.99 ,   84.20 ,   84.73 ,      28232 ,   1224
26/04/17 ,   85.25 ,   84.99 ,   85.51 ,   84.59 ,   85.38 ,      68643 ,   2305
27/04/17 ,   84.07 ,   84.46 ,   85.91 ,   83.67 ,   85.64 ,      40208 ,   1585
28/04/17 ,   85.38 ,   85.78 ,   86.87 ,   84.07 ,   84.59 ,      76310 ,    664
02/05/17 ,   85.64 ,   86.21 ,   87.13 ,   85.51 ,   85.64 ,      54566 ,   1543
03/05/17 ,   86.61 ,   85.38 ,   86.61 ,   84.73 ,   85.78 ,      42167 ,   2014
04/05/17 ,   86.21 ,   85.91 ,   86.74 ,   85.12 ,   85.78 ,      34411 ,   1213
05/05/17 ,   87.26 ,   87.13 ,   88.18 ,   84.73 ,   86.21 ,     329910 ,   3040
08/05/17 ,   87.92 ,   88.32 ,   89.94 ,   86.61 ,   87.92 ,      79866 ,   3213
09/05/17 ,   87.92 ,   88.45 ,   89.28 ,   87.40 ,   88.18 ,      73505 ,   1970
10/05/17 ,   88.84 ,   89.28 ,   89.94 ,   88.58 ,   89.54 ,      43610 ,    967
11/05/17 ,   88.45 ,   88.18 ,   89.54 ,   86.35 ,   89.10 ,     108144 ,   3193
12/05/17 ,   89.41 ,   89.67 ,   90.46 ,   88.45 ,   89.54 ,      88912 ,   2987
15/05/17 ,   89.10 ,   89.28 ,   90.20 ,   88.84 ,   90.20 ,      50804 ,   1572
16/05/17 ,   89.94 ,   89.80 ,   92.43 ,   89.10 ,   89.10 ,      84208 ,   1727
17/05/17 ,   89.80 ,   89.80 ,   90.46 ,   88.45 ,   89.94 ,      23938 ,   1244
18/05/17 ,   79.12 ,   78.20 ,   79.78 ,   76.32 ,   76.32 ,     140149 ,   4173
19/05/17 ,   80.61 ,   80.35 ,   80.87 ,   78.46 ,   78.99 ,      60743 ,   1716
22/05/17 ,   75.27 ,   75.92 ,   80.35 ,   73.95 ,   80.35 ,     111789 ,   4007
23/05/17 ,   77.15 ,   77.28 ,   77.94 ,   74.61 ,   74.61 ,      43261 ,   1707
24/05/17 ,   80.22 ,   79.38 ,   81.13 ,   77.15 ,   77.41 ,      60402 ,   2097
25/05/17 ,   79.95 ,   80.22 ,   81.00 ,   79.78 ,   80.08 ,      64531 ,   1536
26/05/17 ,   80.22 ,   80.48 ,   81.27 ,   79.51 ,   80.61 ,      44217 ,   1673
29/05/17 ,   81.40 ,   81.00 ,   81.40 ,   79.51 ,   79.65 ,      18225 ,    344
30/05/17 ,   80.22 ,   80.22 ,   81.40 ,   79.65 ,   81.13 ,      60748 ,   2724
31/05/17 ,   79.38 ,   79.25 ,   81.13 ,   77.94 ,   80.35 ,     115269 ,   2409
01/06/17 ,   79.51 ,   79.25 ,   79.95 ,   78.73 ,   79.12 ,      35448 ,   1833
02/06/17 ,   80.87 ,   80.22 ,   81.40 ,   79.25 ,   79.51 ,     103908 ,   2583
05/06/17 ,   81.13 ,   80.61 ,   81.53 ,   80.22 ,   81.00 ,      48514 ,   1140
06/06/17 ,   81.00 ,   81.13 ,   81.53 ,   80.35 ,   81.13 ,      22663 ,   1122
07/06/17 ,   81.79 ,   81.40 ,   82.32 ,   80.48 ,   80.74 ,      35146 ,   1531
08/06/17 ,   80.87 ,   80.87 ,   81.53 ,   80.35 ,   81.53 ,      35932 ,   1275
09/06/17 ,   80.87 ,   80.48 ,   81.40 ,   79.25 ,   81.27 ,      50189 ,   2256
12/06/17 ,   79.65 ,   79.78 ,   80.87 ,   79.12 ,   80.74 ,      55276 ,   2973
13/06/17 ,   79.65 ,   79.51 ,   80.35 ,   79.12 ,   79.95 ,      25130 ,   1058
14/06/17 ,   79.65 ,   79.78 ,   80.35 ,   79.51 ,   79.65 ,      22355 ,    835
16/06/17 ,   81.00 ,   81.00 ,   81.40 ,   79.78 ,   79.95 ,      66184 ,   2397
19/06/17 ,   82.58 ,   82.05 ,   83.28 ,   81.40 ,   81.40 ,     127604 ,   2915
20/06/17 ,   82.84 ,   82.05 ,   82.84 ,   81.53 ,   82.45 ,      91207 ,   3062
21/06/17 ,   83.41 ,   82.32 ,   83.41 ,   80.87 ,   83.41 ,      42841 ,   1530
22/06/17 ,   83.67 ,   83.15 ,   83.81 ,   81.79 ,   83.41 ,      26509 ,    930
23/06/17 ,   83.54 ,   83.67 ,   84.73 ,   82.84 ,   83.28 ,      60673 ,   1736
26/06/17 ,   82.71 ,   83.28 ,   84.33 ,   82.19 ,   83.67 ,      30952 ,   1210
27/06/17 ,   83.41 ,   82.71 ,   83.41 ,   81.79 ,   82.71 ,      23320 ,   1389
28/06/17 ,   83.41 ,   83.02 ,   83.41 ,   82.05 ,   83.41 ,      16712 ,    699
29/06/17 ,   83.41 ,   83.28 ,   83.81 ,   82.19 ,   83.67 ,      18399 ,    737
30/06/17 ,   81.66 ,   81.53 ,   83.41 ,   80.48 ,   83.41 ,     127633 ,   4145
03/07/17 ,   84.59 ,   83.94 ,   86.21 ,   81.53 ,   81.66 ,     168569 ,   5384
04/07/17 ,   84.99 ,   84.59 ,   85.78 ,   83.15 ,   84.86 ,      28668 ,   1363
05/07/17 ,   83.94 ,   84.07 ,   85.25 ,   83.41 ,   85.25 ,      35240 ,   1391
06/07/17 ,   83.15 ,   83.54 ,   84.46 ,   82.84 ,   84.33 ,     103464 ,    928
07/07/17 ,   82.45 ,   82.58 ,   85.51 ,   81.92 ,   83.94 ,     137521 ,   2030
10/07/17 ,   82.05 ,   82.32 ,   83.41 ,   81.53 ,   83.15 ,      82141 ,   1467
11/07/17 ,   82.05 ,   81.79 ,   82.45 ,   81.40 ,   81.53 ,      67029 ,   1448
12/07/17 ,   84.59 ,   83.94 ,   85.38 ,   81.79 ,   81.79 ,     156553 ,   4150
13/07/17 ,   85.51 ,   85.38 ,   85.64 ,   84.73 ,   85.64 ,      49829 ,   1577
14/07/17 ,   83.94 ,   84.33 ,   86.35 ,   83.81 ,   85.64 ,      84935 ,   3276
17/07/17 ,   84.86 ,   85.12 ,   85.64 ,   84.07 ,   84.33 ,      55131 ,   1991
18/07/17 ,   84.59 ,   84.73 ,   85.51 ,   84.07 ,   84.86 ,      59671 ,   1741
19/07/17 ,   84.86 ,   84.86 ,   85.38 ,   84.46 ,   84.99 ,     104650 ,   2169
20/07/17 ,   85.51 ,   84.59 ,   86.04 ,   83.94 ,   85.25 ,     136334 ,   1551
21/07/17 ,   85.78 ,   85.64 ,   86.21 ,   84.99 ,   85.12 ,      35736 ,   1622
24/07/17 ,   85.78 ,   85.78 ,   86.35 ,   85.38 ,   86.21 ,      39373 ,   1228
25/07/17 ,   86.35 ,   86.74 ,   87.66 ,   85.91 ,   86.35 ,     182559 ,   2418
26/07/17 ,   86.61 ,   86.61 ,   87.66 ,   85.91 ,   86.61 ,     296650 ,   5235
27/07/17 ,   88.97 ,   87.92 ,   89.54 ,   86.61 ,   86.61 ,     227775 ,   6465
28/07/17 ,   89.94 ,   89.54 ,   90.33 ,   88.32 ,   88.97 ,      75047 ,   2434
31/07/17 ,   88.58 ,   88.71 ,   90.20 ,   88.45 ,   90.20 ,      80876 ,   2792
01/08/17 ,   89.80 ,   89.94 ,   90.59 ,   89.28 ,   89.28 ,     183888 ,   3037
02/08/17 ,   95.36 ,   92.87 ,   95.36 ,   90.46 ,   90.86 ,     446350 ,   7106
03/08/17 ,   96.33 ,   96.72 ,   98.30 ,   95.23 ,   95.36 ,     133790 ,   2401
04/08/17 ,   95.36 ,   95.63 ,   97.77 ,   94.05 ,   96.85 ,      84411 ,   2084
07/08/17 ,   95.80 ,   96.99 ,   98.30 ,   95.63 ,   96.33 ,      33528 ,   1212
08/08/17 ,   98.69 ,   97.64 ,   98.69 ,   95.36 ,   96.20 ,      54928 ,   1825
09/08/17 ,   92.43 ,   92.43 ,   96.72 ,   91.25 ,   96.72 ,     320550 ,   6159
10/08/17 ,   92.04 ,   92.17 ,   92.87 ,   91.12 ,   91.51 ,     106014 ,   3156
11/08/17 ,   92.87 ,   92.56 ,   93.79 ,   91.51 ,   92.43 ,      95955 ,   1809
14/08/17 ,   93.79 ,   94.05 ,   95.93 ,   92.43 ,   92.74 ,     107735 ,   3370
15/08/17 ,   93.79 ,   93.79 ,   94.84 ,   92.87 ,   93.79 ,     110786 ,   2244
16/08/17 ,   93.39 ,   93.79 ,   94.45 ,   93.13 ,   93.79 ,      81924 ,   2154
17/08/17 ,   93.79 ,   93.39 ,   93.92 ,   92.43 ,   93.39 ,      56358 ,   1496
18/08/17 ,   95.63 ,   95.23 ,   96.20 ,   93.66 ,   94.18 ,      69155 ,   2039
21/08/17 ,   95.80 ,   95.93 ,   96.72 ,   95.10 ,   96.07 ,      52541 ,   2862
22/08/17 ,   97.64 ,   96.99 ,   97.90 ,   95.63 ,   96.33 ,      63095 ,   2226
23/08/17 ,   99.26 ,   98.30 ,   99.39 ,   96.59 ,   97.38 ,     109256 ,   3224
24/08/17 ,   98.04 ,   97.77 ,   99.79 ,   96.99 ,   99.26 ,     193082 ,   5468
25/08/17 ,   99.26 ,   98.56 ,   99.26 ,   97.77 ,   97.77 ,      81738 ,   2121
28/08/17 ,   99.26 ,   99.26 ,  100.18 ,   98.43 ,   99.26 ,      30490 ,   1009
29/08/17 ,   99.00 ,   99.00 ,   99.92 ,   98.04 ,   99.00 ,      18710 ,    686
30/08/17 ,   99.39 ,   99.26 ,   99.92 ,   98.43 ,   99.52 ,      36062 ,   1079
31/08/17 ,   99.92 ,   99.26 ,   99.92 ,   96.20 ,   99.66 ,      86658 ,   2011
01/09/17 ,   99.52 ,   99.52 ,  100.84 ,   98.82 ,   99.92 ,     151882 ,   3015
04/09/17 ,   99.00 ,   97.90 ,   99.79 ,   96.72 ,   99.66 ,      79468 ,   1712
05/09/17 ,  100.84 ,  100.58 ,  101.23 ,   99.00 ,   99.26 ,      41136 ,   2086
06/09/17 ,  102.20 ,  102.59 ,  104.03 ,  100.97 ,  100.97 ,     106981 ,   2060
08/09/17 ,  104.30 ,  104.03 ,  105.79 ,  101.63 ,  102.20 ,     217575 ,   3145
11/09/17 ,  104.17 ,  104.03 ,  104.69 ,  103.51 ,  104.69 ,     222308 ,   1295
12/09/17 ,  103.51 ,  103.77 ,  104.56 ,  103.12 ,  103.77 ,      68748 ,   1087
13/09/17 ,  104.30 ,  103.51 ,  104.56 ,  101.76 ,  102.98 ,      80613 ,   2242
14/09/17 ,  104.43 ,  104.30 ,  104.56 ,  103.77 ,  104.43 ,      23840 ,    887
15/09/17 ,  106.97 ,  106.05 ,  108.33 ,  103.77 ,  104.43 ,     146576 ,   1721
18/09/17 ,  107.62 ,  107.76 ,  108.98 ,  106.57 ,  107.23 ,      38178 ,   1794
19/09/17 ,  108.15 ,  107.62 ,  108.59 ,  106.84 ,  108.33 ,      34552 ,   2065
20/09/17 ,  104.43 ,  105.65 ,  108.72 ,  103.77 ,  108.72 ,     119554 ,   2340
21/09/17 ,  104.69 ,  104.69 ,  105.65 ,  104.17 ,  104.69 ,      27641 ,   1077
22/09/17 ,  104.43 ,  104.17 ,  105.09 ,  103.51 ,  105.09 ,      28515 ,   1303
25/09/17 ,  102.06 ,  102.33 ,  104.56 ,  101.63 ,  104.43 ,      50684 ,   1973
26/09/17 ,  102.46 ,  102.33 ,  103.25 ,  101.36 ,  102.20 ,      22377 ,    697
27/09/17 ,   99.92 ,  100.18 ,  102.72 ,   99.00 ,  102.46 ,      50908 ,   1991
28/09/17 ,   98.69 ,   98.82 ,  101.23 ,   98.17 ,  100.31 ,      96634 ,   2859
29/09/17 ,  101.23 ,  100.58 ,  101.23 ,   98.69 ,   98.69 ,      29837 ,   1066
02/10/17 ,  101.10 ,  100.44 ,  102.20 ,   99.26 ,  102.06 ,      46371 ,   1712
03/10/17 ,  102.46 ,  101.63 ,  102.46 ,  100.44 ,  102.20 ,      49426 ,   2076
04/10/17 ,  102.20 ,  102.46 ,  103.51 ,  101.23 ,  102.20 ,      34894 ,   1417
05/10/17 ,  103.51 ,  102.85 ,  104.43 ,  101.76 ,  102.33 ,      56077 ,   2559
06/10/17 ,  101.23 ,  101.49 ,  103.90 ,  100.97 ,  103.90 ,      57300 ,   2106
09/10/17 ,  101.89 ,  101.49 ,  102.06 ,  101.23 ,  101.36 ,      10331 ,    426
10/10/17 ,  104.03 ,  103.25 ,  104.30 ,  101.89 ,  101.89 ,      31142 ,    992
11/10/17 ,  103.51 ,  102.85 ,  104.43 ,  102.20 ,  104.03 ,      62152 ,   2741
13/10/17 ,  103.77 ,  102.46 ,  104.95 ,  101.23 ,  103.51 ,      32968 ,   1362
16/10/17 ,  104.43 ,  104.17 ,  104.56 ,  103.25 ,  103.51 ,      62982 ,   1934
17/10/17 ,  103.38 ,  102.85 ,  104.43 ,  101.89 ,  104.43 ,      55691 ,   2938
18/10/17 ,  104.43 ,  104.03 ,  104.43 ,  102.98 ,  103.51 ,      54173 ,   2175
19/10/17 ,  103.51 ,  103.38 ,  104.69 ,  102.20 ,  104.17 ,      42127 ,   1449
20/10/17 ,  101.63 ,  102.72 ,  105.52 ,  101.63 ,  104.30 ,      73119 ,   1932
23/10/17 ,  100.84 ,  100.97 ,  102.46 ,   99.52 ,  101.89 ,      29537 ,   1549
24/10/17 ,   99.52 ,   99.66 ,  101.23 ,   99.26 ,  100.84 ,      54993 ,   2689
25/10/17 ,   98.82 ,   99.00 ,  100.58 ,   98.04 ,  100.18 ,      24914 ,    937
26/10/17 ,   97.64 ,   98.43 ,  100.18 ,   96.99 ,   98.82 ,      30825 ,   1288
27/10/17 ,   95.36 ,   96.85 ,   98.82 ,   94.31 ,   98.17 ,      71831 ,   2431
30/10/17 ,   95.63 ,   95.10 ,   96.33 ,   93.79 ,   95.80 ,      53043 ,   2334
31/10/17 ,   94.71 ,   94.18 ,   96.07 ,   92.56 ,   95.50 ,      81580 ,   3092
01/11/17 ,   99.52 ,   97.38 ,  101.49 ,   94.71 ,   94.71 ,      70508 ,   3617
03/11/17 ,   97.51 ,   97.38 ,  100.58 ,   94.05 ,   99.66 ,      92810 ,   3759
06/11/17 ,   96.72 ,   96.33 ,   99.26 ,   95.36 ,   97.77 ,      75926 ,   3883
07/11/17 ,   96.33 ,   94.58 ,   97.12 ,   93.66 ,   97.12 ,      85140 ,   2857
08/11/17 ,   96.33 ,   94.58 ,   96.59 ,   93.53 ,   95.10 ,     204984 ,   8479
09/11/17 ,   94.45 ,   95.10 ,   96.33 ,   94.45 ,   95.36 ,      51315 ,   2020
10/11/17 ,   94.45 ,   94.05 ,   95.63 ,   93.13 ,   94.84 ,      67865 ,   2397
13/11/17 ,   94.31 ,   93.00 ,   94.31 ,   91.77 ,   93.39 ,      93770 ,   4339
14/11/17 ,   92.87 ,   93.39 ,   95.10 ,   92.56 ,   94.05 ,      95136 ,   1337
16/11/17 ,   93.53 ,   93.79 ,   94.45 ,   92.74 ,   92.87 ,      67438 ,   2265
17/11/17 ,   95.63 ,   94.05 ,   95.93 ,   92.74 ,   93.39 ,      41910 ,   2488
21/11/17 ,   98.69 ,   98.30 ,   99.66 ,   95.36 ,   95.63 ,      53753 ,   2061
22/11/17 ,  101.63 ,  100.84 ,  102.85 ,   97.64 ,   99.00 ,      53738 ,   2783
23/11/17 ,  100.44 ,  100.97 ,  102.20 ,  100.31 ,  100.97 ,      13336 ,    740
24/11/17 ,   99.92 ,   99.39 ,  101.10 ,   98.30 ,   99.92 ,      37006 ,   1238
27/11/17 ,  100.44 ,   99.79 ,  100.84 ,   98.17 ,   99.92 ,      97190 ,   1090
28/11/17 ,  101.23 ,  101.10 ,  102.72 ,  100.18 ,  100.31 ,      60989 ,   2187
29/11/17 ,  101.49 ,  101.36 ,  102.20 ,  100.71 ,  101.49 ,      63047 ,   2677
30/11/17 ,   99.92 ,   99.00 ,  101.49 ,   97.38 ,  101.23 ,      72468 ,   2249
01/12/17 ,   99.00 ,   99.00 ,  100.58 ,   98.17 ,   98.56 ,      41860 ,   1911
04/12/17 ,  101.23 ,   99.92 ,  101.23 ,   98.82 ,   99.26 ,      69806 ,   3022
05/12/17 ,   99.92 ,  100.31 ,  101.36 ,   99.66 ,  100.31 ,      59805 ,   3022
06/12/17 ,   99.92 ,   99.79 ,  100.58 ,   98.82 ,   99.92 ,      27199 ,   1484
07/12/17 ,   98.30 ,   99.00 ,   99.92 ,   97.77 ,   99.66 ,      30799 ,   1611
08/12/17 ,   98.56 ,   98.69 ,   99.66 ,   98.04 ,   99.66 ,      42537 ,   1967
11/12/17 ,   97.90 ,   98.17 ,   99.26 ,   97.90 ,   98.69 ,      21241 ,    986
12/12/17 ,   96.46 ,   96.33 ,   97.90 ,   95.93 ,   97.90 ,      31049 ,   1492
13/12/17 ,   96.33 ,   97.25 ,   98.30 ,   95.36 ,   97.12 ,      68422 ,   1727
14/12/17 ,   95.36 ,   95.36 ,   96.46 ,   94.58 ,   95.50 ,      96356 ,   1909
15/12/17 ,   97.12 ,   96.33 ,   97.77 ,   94.58 ,   94.58 ,     124068 ,   2201
18/12/17 ,   97.12 ,   96.59 ,   97.12 ,   96.07 ,   97.12 ,      56818 ,   2819
19/12/17 ,   95.10 ,   95.36 ,   97.64 ,   94.58 ,   97.64 ,      64898 ,   2902
20/12/17 ,   96.33 ,   95.10 ,   96.46 ,   93.79 ,   95.10 ,      76662 ,   3514
21/12/17 ,   98.56 ,   96.33 ,   99.92 ,   95.23 ,   95.36 ,     187417 ,   2569
22/12/17 ,   98.56 ,   97.90 ,   99.92 ,   96.72 ,   99.92 ,      86361 ,   3223
26/12/17 ,   96.33 ,   97.25 ,   99.26 ,   96.33 ,   97.64 ,      95437 ,   2528
27/12/17 ,   96.85 ,   97.90 ,   99.00 ,   96.72 ,   97.25 ,      88761 ,   3579
28/12/17 ,   96.33 ,   96.85 ,   98.43 ,   95.36 ,   97.77 ,     161036 ,   3814
02/01/18 ,   95.36 ,   96.59 ,   98.04 ,   95.36 ,   96.85 ,      77517 ,   2484
03/01/18 ,   98.30 ,   97.64 ,   98.56 ,   95.80 ,   95.80 ,      90798 ,   3009
04/01/18 ,   99.66 ,   99.92 ,  100.71 ,   98.30 ,   99.52 ,      37483 ,   2018
05/01/18 ,  101.23 ,  100.31 ,  101.36 ,   98.04 ,  100.71 ,      56812 ,   3425
08/01/18 ,  101.49 ,  101.63 ,  102.20 ,  100.71 ,  101.23 ,      52150 ,   3318
09/01/18 ,  101.23 ,  101.23 ,  102.33 ,  100.58 ,  101.49 ,      41958 ,   2099
10/01/18 ,  100.71 ,  100.58 ,  101.23 ,   99.66 ,  100.71 ,      45235 ,   1651
11/01/18 ,  101.23 ,  101.10 ,  101.76 ,  100.18 ,  100.18 ,      18406 ,    650
12/01/18 ,  100.44 ,   99.66 ,  101.23 ,   98.82 ,  101.10 ,      57681 ,   3109
15/01/18 ,  102.20 ,  101.36 ,  102.20 ,  100.31 ,  100.31 ,      14780 ,    803
16/01/18 ,  101.89 ,  101.49 ,  102.46 ,  100.18 ,  102.20 ,      28924 ,   1192
17/01/18 ,  102.46 ,  101.89 ,  102.59 ,  101.49 ,  101.63 ,      79702 ,   1249
18/01/18 ,  102.06 ,  102.06 ,  102.72 ,  101.23 ,  102.46 ,     150363 ,    791
19/01/18 ,  102.46 ,  102.33 ,  102.85 ,  102.06 ,  102.46 ,      20150 ,    842
22/01/18 ,  101.49 ,  101.76 ,  103.51 ,  101.23 ,  102.59 ,      89398 ,    682
23/01/18 ,  101.49 ,  101.23 ,  101.89 ,  100.58 ,  101.49 ,      27230 ,   1226
24/01/18 ,  103.38 ,  101.63 ,  103.38 ,  101.23 ,  101.23 ,     131380 ,   1580
26/01/18 ,  105.92 ,  104.82 ,  106.44 ,  102.59 ,  103.25 ,      31552 ,   1269
29/01/18 ,  103.51 ,  104.43 ,  105.92 ,  102.98 ,  105.92 ,      51316 ,   1088
30/01/18 ,  100.71 ,  101.23 ,  103.77 ,  100.18 ,  103.38 ,      64318 ,   2779
31/01/18 ,  100.71 ,  100.44 ,  101.89 ,   99.66 ,  101.23 ,     168698 ,   3663
01/02/18 ,   96.99 ,   98.17 ,  100.58 ,   96.99 ,   99.92 ,     212819 ,   4418
02/02/18 ,   93.53 ,   94.05 ,   96.85 ,   93.26 ,   96.85 ,     134109 ,   3442
05/02/18 ,   90.20 ,   91.51 ,   93.39 ,   90.20 ,   93.39 ,      76299 ,   2596
06/02/18 ,   92.17 ,   89.94 ,   92.17 ,   87.40 ,   89.94 ,      95290 ,   3541
07/02/18 ,   86.35 ,   87.92 ,   91.38 ,   85.64 ,   91.38 ,     161690 ,   5368
08/02/18 ,   87.66 ,   87.40 ,   88.71 ,   85.38 ,   85.91 ,     109386 ,   3895
09/02/18 ,   85.38 ,   86.21 ,   87.79 ,   84.46 ,   87.00 ,     192529 ,   4086
14/02/18 ,   85.64 ,   84.46 ,   85.64 ,   82.45 ,   85.38 ,     136354 ,   3882
15/02/18 ,   83.15 ,   84.46 ,   86.61 ,   83.15 ,   85.64 ,     161012 ,   4193
16/02/18 ,   83.15 ,   82.71 ,   84.07 ,   81.66 ,   83.15 ,     212039 ,   3359
19/02/18 ,   82.45 ,   83.41 ,   84.07 ,   81.79 ,   83.94 ,      97137 ,   1343
20/02/18 ,   82.45 ,   83.15 ,   83.94 ,   82.05 ,   83.28 ,     113610 ,   3302
21/02/18 ,   79.51 ,   81.53 ,   84.07 ,   79.51 ,   82.45 ,     205003 ,   3261
22/02/18 ,   81.53 ,   81.40 ,   81.92 ,   79.65 ,   79.78 ,     102537 ,   1505
23/02/18 ,   83.15 ,   81.79 ,   83.15 ,   80.87 ,   81.92 ,      87398 ,   2399
26/02/18 ,   81.00 ,   81.13 ,   83.67 ,   80.22 ,   83.54 ,      58964 ,   2146
27/02/18 ,   81.66 ,   81.53 ,   82.32 ,   79.95 ,   81.00 ,     132319 ,   2592
28/02/18 ,   81.53 ,   81.40 ,   81.79 ,   80.61 ,   81.53 ,      93870 ,   3480
01/03/18 ,   80.87 ,   81.27 ,   81.53 ,   80.87 ,   80.87 ,     100677 ,   3147
02/03/18 ,   81.27 ,   80.87 ,   81.53 ,   79.65 ,   80.87 ,      71710 ,   2341
05/03/18 ,   81.53 ,   81.92 ,   82.45 ,   80.87 ,   80.87 ,     202406 ,   1285
06/03/18 ,   80.22 ,   80.22 ,   82.05 ,   79.65 ,   82.05 ,      54915 ,   2222
07/03/18 ,   80.74 ,   80.22 ,   80.87 ,   79.78 ,   79.78 ,      38184 ,   1776
08/03/18 ,   80.87 ,   80.48 ,   81.27 ,   80.22 ,   80.74 ,      27619 ,   1171
09/03/18 ,   79.78 ,   79.78 ,   81.13 ,   79.12 ,   80.87 ,     282309 ,   2690
12/03/18 ,   80.35 ,   80.61 ,   81.66 ,   79.78 ,   80.22 ,     103649 ,   2071
13/03/18 ,   81.27 ,   80.87 ,   81.53 ,   80.08 ,   80.35 ,      81971 ,   3899
14/03/18 ,   81.53 ,   80.87 ,   81.53 ,   79.95 ,   81.53 ,      44131 ,   2207
15/03/18 ,   80.48 ,   80.48 ,   82.05 ,   79.38 ,   81.53 ,      66670 ,   3414
16/03/18 ,   79.25 ,   79.38 ,   81.00 ,   78.60 ,   81.00 ,     140425 ,   4232
19/03/18 ,   81.53 ,   81.13 ,   82.05 ,   78.20 ,   79.25 ,      82248 ,   4070
20/03/18 ,   80.22 ,   79.78 ,   81.53 ,   78.86 ,   81.53 ,      81560 ,   3059
21/03/18 ,   81.00 ,   80.35 ,   81.13 ,   79.25 ,   80.61 ,      76791 ,   3553
22/03/18 ,   84.46 ,   83.41 ,   85.91 ,   80.22 ,   80.22 ,     165099 ,   6032
23/03/18 ,   84.86 ,   84.33 ,   85.64 ,   82.45 ,   84.33 ,     129304 ,   7166
26/03/18 ,   83.54 ,   83.67 ,   85.64 ,   82.84 ,   85.64 ,      54513 ,   1986
27/03/18 ,   82.45 ,   83.41 ,   84.07 ,   82.05 ,   83.94 ,      46631 ,   1276
28/03/18 ,   81.40 ,   81.00 ,   82.45 ,   79.51 ,   82.45 ,      43003 ,   1730
29/03/18 ,   81.92 ,   81.66 ,   82.58 ,   80.74 ,   81.53 ,      53468 ,   1487
02/04/18 ,   82.58 ,   81.79 ,   82.84 ,   80.35 ,   81.92 ,      95780 ,   1540
03/04/18 ,   80.87 ,   81.27 ,   83.54 ,   80.48 ,   82.45 ,      46231 ,   1817
04/04/18 ,   79.95 ,   80.08 ,   80.61 ,   79.38 ,   80.22 ,      27371 ,   1290
05/04/18 ,   79.51 ,   79.78 ,   81.40 ,   78.60 ,   80.48 ,      43399 ,   1586
06/04/18 ,   80.22 ,   79.25 ,   80.35 ,   78.60 ,   79.78 ,      32166 ,   1061
09/04/18 ,   77.15 ,   78.20 ,   80.48 ,   75.92 ,   80.22 ,      46703 ,   1791
10/04/18 ,   79.38 ,   78.33 ,   79.38 ,   77.28 ,   77.28 ,      34855 ,   1480
11/04/18 ,   81.40 ,   80.87 ,   81.40 ,   79.12 ,   79.51 ,      60177 ,   1615
12/04/18 ,   81.53 ,   81.13 ,   81.79 ,   81.00 ,   81.53 ,      30874 ,   1065
13/04/18 ,   81.40 ,   80.87 ,   81.40 ,   80.08 ,   81.13 ,      54768 ,   1441
16/04/18 ,   80.74 ,   80.48 ,   81.40 ,   80.22 ,   81.40 ,      36935 ,    987
17/04/18 ,   82.84 ,   82.05 ,   83.54 ,   80.35 ,   80.61 ,      33291 ,   1936
18/04/18 ,   86.61 ,   84.86 ,   86.61 ,   82.45 ,   83.15 ,      39048 ,   1738
19/04/18 ,   84.99 ,   85.38 ,   86.74 ,   84.33 ,   86.74 ,      41263 ,   2697
20/04/18 ,   85.25 ,   84.46 ,   85.78 ,   82.71 ,   84.99 ,     125077 ,   4995
23/04/18 ,   84.86 ,   84.33 ,   85.12 ,   83.54 ,   84.99 ,      44619 ,   1065
24/04/18 ,   81.53 ,   82.45 ,   84.99 ,   81.53 ,   84.99 ,      41322 ,   1461
25/04/18 ,   80.48 ,   80.74 ,   81.53 ,   78.99 ,   81.40 ,      37127 ,   1488
26/04/18 ,   82.45 ,   81.92 ,   83.67 ,   80.35 ,   80.48 ,      13562 ,    667
27/04/18 ,   82.45 ,   82.71 ,   84.07 ,   81.13 ,   81.66 ,      31590 ,   1694
30/04/18 ,   80.87 ,   81.27 ,   83.28 ,   80.87 ,   83.28 ,      29414 ,   1816
02/05/18 ,   79.78 ,   81.40 ,   83.15 ,   79.65 ,   80.87 ,      81751 ,   2366
03/05/18 ,   77.41 ,   77.94 ,   79.78 ,   76.89 ,   79.78 ,      50440 ,   1278
04/05/18 ,   77.81 ,   77.68 ,   79.51 ,   76.32 ,   77.41 ,      42043 ,   1125
07/05/18 ,   79.12 ,   78.73 ,   79.38 ,   77.81 ,   77.81 ,      24900 ,    950
08/05/18 ,   82.19 ,   79.12 ,   82.19 ,   77.94 ,   79.25 ,      83749 ,    764
09/05/18 ,   78.86 ,   78.33 ,   81.92 ,   76.45 ,   81.13 ,     136992 ,   2696
10/05/18 ,   75.27 ,   75.92 ,   78.60 ,   73.95 ,   78.60 ,      83321 ,   2721
11/05/18 ,   75.53 ,   75.27 ,   76.19 ,   74.09 ,   75.14 ,      39391 ,   2195
14/05/18 ,   71.68 ,   73.25 ,   75.92 ,   71.41 ,   75.92 ,     157837 ,   2216
15/05/18 ,   71.02 ,   71.02 ,   72.33 ,   70.06 ,   71.55 ,      52235 ,   1720
16/05/18 ,   70.49 ,   71.68 ,   73.95 ,   70.32 ,   70.89 ,      30774 ,   1334
17/05/18 ,   70.32 ,   70.89 ,   72.33 ,   69.40 ,   70.49 ,      35187 ,   1573
18/05/18 ,   67.12 ,   67.56 ,   69.53 ,   66.86 ,   69.40 ,      51718 ,   1268
21/05/18 ,   65.15 ,   65.28 ,   68.09 ,   64.63 ,   68.09 ,     137587 ,   2357
22/05/18 ,   65.15 ,   65.28 ,   66.60 ,   63.93 ,   65.42 ,     155709 ,   2866
23/05/18 ,   64.89 ,   65.28 ,   66.60 ,   64.50 ,   64.89 ,      71584 ,   2111
24/05/18 ,   66.60 ,   65.28 ,   67.69 ,   63.01 ,   63.93 ,     184330 ,   2028
25/05/18 ,   68.09 ,   67.82 ,   68.87 ,   66.47 ,   66.60 ,      22005 ,    898
28/05/18 ,   65.28 ,   64.76 ,   69.79 ,   63.27 ,   69.79 ,      66551 ,   2838
29/05/18 ,   65.42 ,   64.76 ,   65.81 ,   63.80 ,   65.28 ,      60963 ,   2117
30/05/18 ,   71.02 ,   69.40 ,   73.69 ,   64.89 ,   65.68 ,      97078 ,   3134
01/06/18 ,   70.06 ,   70.06 ,   71.28 ,   68.61 ,   71.15 ,      73830 ,   2985
04/06/18 ,   71.41 ,   71.02 ,   72.99 ,   69.53 ,   71.28 ,      80396 ,   2361
05/06/18 ,   71.15 ,   70.89 ,   72.33 ,   69.79 ,   72.33 ,     290501 ,   2008
06/06/18 ,   71.02 ,   69.93 ,   71.41 ,   68.35 ,   69.93 ,      75953 ,   2532
07/06/18 ,   66.60 ,   68.48 ,   71.68 ,   65.28 ,   69.53 ,     422820 ,   4628
08/06/18 ,   68.22 ,   67.43 ,   68.74 ,   65.42 ,   65.42 ,      28588 ,    935
11/06/18 ,   70.49 ,   69.93 ,   72.99 ,   67.12 ,   67.12 ,      93551 ,   2190
12/06/18 ,   71.28 ,   71.55 ,   72.99 ,   69.79 ,   71.68 ,      48240 ,   1293
13/06/18 ,   71.55 ,   71.15 ,   72.86 ,   68.48 ,   70.06 ,     199971 ,   2258
14/06/18 ,   71.55 ,   71.02 ,   72.33 ,   70.49 ,   71.94 ,      81626 ,   1004
15/06/18 ,   71.41 ,   71.41 ,   72.07 ,   70.06 ,   71.02 ,      32035 ,   1028
18/06/18 ,   71.55 ,   71.02 ,   72.07 ,   69.93 ,   71.68 ,      16652 ,    776
19/06/18 ,   73.95 ,   73.69 ,   75.92 ,   70.06 ,   70.49 ,      43305 ,   1529
20/06/18 ,   73.95 ,   74.35 ,   75.66 ,   72.73 ,   73.95 ,      52825 ,   1495
21/06/18 ,   76.19 ,   75.92 ,   78.33 ,   73.38 ,   74.22 ,      33534 ,   1028
22/06/18 ,   76.76 ,   76.76 ,   78.20 ,   74.48 ,   77.28 ,      15505 ,    757
25/06/18 ,   78.60 ,   78.46 ,   81.40 ,   76.32 ,   76.76 ,      66201 ,   1435
26/06/18 ,   84.99 ,   82.71 ,   84.99 ,   78.33 ,   79.38 ,      32733 ,   1324
27/06/18 ,   85.78 ,   85.51 ,   87.66 ,   82.58 ,   82.58 ,      42674 ,   1467
28/06/18 ,   81.92 ,   81.79 ,   84.33 ,   80.61 ,   84.20 ,      57910 ,   2211
29/06/18 ,   84.07 ,   83.41 ,   87.00 ,   80.61 ,   81.92 ,      32863 ,   1451
02/07/18 ,   84.73 ,   84.33 ,   86.04 ,   83.15 ,   84.07 ,      20851 ,    598
03/07/18 ,   84.73 ,   84.46 ,   85.91 ,   83.15 ,   84.99 ,      32465 ,   1532
04/07/18 ,   86.61 ,   86.21 ,   87.53 ,   83.81 ,   83.81 ,      14681 ,    515
05/07/18 ,   85.64 ,   85.64 ,   87.66 ,   84.99 ,   85.51 ,      26573 ,    952
06/07/18 ,   85.25 ,   84.33 ,   86.74 ,   83.94 ,   86.74 ,      49249 ,   1742
10/07/18 ,   87.00 ,   85.64 ,   87.92 ,   84.33 ,   84.99 ,      67100 ,    741
11/07/18 ,   84.86 ,   85.64 ,   87.92 ,   84.73 ,   87.92 ,     257591 ,   1011
12/07/18 ,   87.26 ,   87.13 ,   87.92 ,   85.12 ,   85.12 ,      23003 ,    846
13/07/18 ,   86.61 ,   86.61 ,   87.26 ,   86.04 ,   86.04 ,       5133 ,    214
16/07/18 ,   89.10 ,   86.61 ,   89.80 ,   84.07 ,   86.61 ,      23855 ,    769
17/07/18 ,   92.30 ,   90.72 ,   92.30 ,   88.45 ,   88.97 ,      36186 ,   1506
18/07/18 ,   90.46 ,   90.46 ,   92.17 ,   89.80 ,   92.17 ,      35595 ,   1150
19/07/18 ,   91.51 ,   90.59 ,   92.17 ,   89.94 ,   90.33 ,      71384 ,   1096
20/07/18 ,   91.25 ,   91.25 ,   92.43 ,   90.33 ,   91.77 ,     170986 ,   1899
23/07/18 ,   92.04 ,   92.04 ,   93.26 ,   90.86 ,   91.25 ,     266195 ,   1458
24/07/18 ,   89.54 ,   90.33 ,   93.13 ,   89.54 ,   93.13 ,      79827 ,   1218
25/07/18 ,   85.51 ,   86.87 ,   91.12 ,   85.38 ,   90.07 ,     125419 ,   2117
26/07/18 ,   84.99 ,   84.99 ,   86.35 ,   83.02 ,   85.64 ,      18737 ,    798
27/07/18 ,   84.73 ,   84.07 ,   85.51 ,   83.41 ,   85.38 ,      17643 ,    692
30/07/18 ,   84.99 ,   85.38 ,   86.21 ,   84.20 ,   84.20 ,      19275 ,    606
31/07/18 ,   83.41 ,   83.54 ,   85.51 ,   82.05 ,   84.73 ,      21218 ,    984
01/08/18 ,   84.20 ,   83.67 ,   84.33 ,   82.32 ,   83.41 ,      42962 ,    577
02/08/18 ,   83.28 ,   83.54 ,   84.46 ,   82.84 ,   84.20 ,      17046 ,    773
03/08/18 ,   84.07 ,   83.94 ,   84.59 ,   83.41 ,   83.94 ,       8415 ,    316
06/08/18 ,   84.07 ,   83.94 ,   84.59 ,   83.41 ,   84.46 ,       9433 ,    377
07/08/18 ,   83.67 ,   83.81 ,   84.99 ,   83.41 ,   83.94 ,      14053 ,    737
08/08/18 ,   83.67 ,   83.94 ,   84.99 ,   82.84 ,   83.67 ,      19535 ,    826
09/08/18 ,   80.22 ,   81.53 ,   84.33 ,   80.22 ,   84.33 ,      31632 ,   1294
10/08/18 ,   79.38 ,   78.60 ,   79.95 ,   75.53 ,   79.95 ,      74424 ,   1655
13/08/18 ,   77.81 ,   77.68 ,   78.60 ,   76.89 ,   78.33 ,      37339 ,   1254
14/08/18 ,   77.41 ,   77.28 ,   78.20 ,   76.32 ,   77.68 ,      69331 ,   2498
15/08/18 ,   75.27 ,   74.61 ,   76.89 ,   72.73 ,   76.58 ,      90741 ,   2585
16/08/18 ,   76.32 ,   75.27 ,   77.41 ,   73.95 ,   76.45 ,      42251 ,    990
17/08/18 ,   78.46 ,   77.68 ,   79.51 ,   75.00 ,   75.92 ,      36636 ,   1491
20/08/18 ,   77.68 ,   77.94 ,   80.87 ,   76.32 ,   78.46 ,      17348 ,    687
21/08/18 ,   80.61 ,   79.78 ,   81.79 ,   75.14 ,   77.02 ,      40042 ,   1633
22/08/18 ,   82.32 ,   81.40 ,   82.84 ,   80.22 ,   80.61 ,     118729 ,    564
23/08/18 ,   81.53 ,   81.79 ,   83.67 ,   80.35 ,   81.92 ,      59861 ,    860
24/08/18 ,   83.41 ,   82.05 ,   83.54 ,   80.22 ,   82.84 ,      14015 ,    577
27/08/18 ,   84.07 ,   83.94 ,   85.12 ,   83.15 ,   83.15 ,      27229 ,   1046
28/08/18 ,   82.71 ,   83.94 ,   86.61 ,   80.48 ,   83.41 ,      33868 ,   1157
29/08/18 ,   82.19 ,   82.71 ,   84.59 ,   81.13 ,   83.02 ,      13407 ,    453
30/08/18 ,   85.25 ,   83.94 ,   85.51 ,   81.40 ,   81.53 ,      19060 ,    824
31/08/18 ,   84.99 ,   84.07 ,   85.38 ,   82.45 ,   85.38 ,      41368 ,   1384
03/09/18 ,   83.28 ,   83.67 ,   84.59 ,   82.84 ,   84.07 ,      13948 ,    407
04/09/18 ,   83.41 ,   83.81 ,   84.07 ,   82.84 ,   83.15 ,      21285 ,   1010
05/09/18 ,   82.71 ,   83.28 ,   83.94 ,   82.19 ,   83.28 ,      22759 ,    896
06/09/18 ,   81.79 ,   82.05 ,   83.15 ,   81.13 ,   83.02 ,      23658 ,   1032
10/09/18 ,   80.87 ,   80.87 ,   81.79 ,   79.95 ,   81.79 ,      23603 ,    959
11/09/18 ,   79.51 ,   79.78 ,   80.87 ,   79.12 ,   80.48 ,      24602 ,   1259
12/09/18 ,   77.68 ,   78.20 ,   79.38 ,   77.28 ,   79.38 ,      38881 ,   1184
13/09/18 ,   76.58 ,   77.41 ,   78.99 ,   75.27 ,   77.81 ,      10715 ,    519
14/09/18 ,   77.68 ,   76.89 ,   78.46 ,   76.32 ,   76.32 ,     162645 ,   1227
17/09/18 ,   79.78 ,   78.46 ,   79.95 ,   77.41 ,   78.07 ,      16350 ,    887
18/09/18 ,   78.86 ,   78.99 ,   80.22 ,   77.54 ,   79.12 ,      19017 ,    924
19/09/18 ,   78.46 ,   78.20 ,   79.51 ,   77.54 ,   78.20 ,      15521 ,    735
20/09/18 ,   79.25 ,   79.51 ,   80.61 ,   78.07 ,   78.07 ,      11430 ,    617
21/09/18 ,   78.60 ,   79.51 ,   81.79 ,   78.60 ,   79.38 ,      34355 ,    760
24/09/18 ,   71.02 ,   71.15 ,   73.95 ,   69.93 ,   73.69 ,      82769 ,   1945
25/09/18 ,   69.66 ,   69.79 ,   71.68 ,   69.14 ,   70.49 ,      97893 ,   1290
26/09/18 ,   69.01 ,   69.27 ,   71.41 ,   68.61 ,   70.32 ,      75415 ,   1723
27/09/18 ,   71.41 ,   70.63 ,   71.41 ,   69.27 ,   69.53 ,      18027 ,    703
28/09/18 ,   71.02 ,   70.63 ,   71.68 ,   69.79 ,   71.15 ,      12773 ,    440
01/10/18 ,   67.56 ,   68.87 ,   70.89 ,   67.56 ,   70.89 ,     108688 ,    813
02/10/18 ,   67.43 ,   67.82 ,   69.66 ,   67.12 ,   68.35 ,      37179 ,    763
03/10/18 ,   62.35 ,   62.35 ,   69.53 ,   62.35 ,   68.22 ,    3359118 ,   2368
04/10/18 ,   61.96 ,   62.35 ,   63.93 ,   61.69 ,   63.27 ,     409438 ,   5111
05/10/18 ,   61.83 ,   62.09 ,   62.88 ,   61.30 ,   62.88 ,     141364 ,   1967
08/10/18 ,   64.76 ,   62.61 ,   66.34 ,   61.43 ,   62.74 ,    1070494 ,   4700
09/10/18 ,   65.55 ,   64.89 ,   65.68 ,   64.36 ,   65.55 ,     167606 ,   3366
10/10/18 ,   63.66 ,   63.80 ,   65.94 ,   63.27 ,   65.55 ,      75932 ,   2452
11/10/18 ,   62.35 ,   62.48 ,   64.06 ,   61.43 ,   63.66 ,     148608 ,   4756
15/10/18 ,   62.35 ,   61.69 ,   62.48 ,   60.73 ,   62.35 ,      87232 ,   2003
16/10/18 ,   62.35 ,   62.09 ,   62.61 ,   61.56 ,   62.35 ,     206762 ,   3102
17/10/18 ,   62.09 ,   62.09 ,   63.01 ,   61.69 ,   62.35 ,      74570 ,   1775
18/10/18 ,   61.96 ,   62.35 ,   63.66 ,   61.43 ,   62.09 ,     157182 ,   2960
19/10/18 ,   63.66 ,   63.27 ,   64.36 ,   62.09 ,   62.09 ,     163785 ,   1954
22/10/18 ,   66.34 ,   65.02 ,   66.34 ,   63.80 ,   64.76 ,     263273 ,   2934
23/10/18 ,   69.66 ,   68.22 ,   70.63 ,   65.81 ,   65.94 ,     243844 ,   5005
24/10/18 ,   71.02 ,   71.15 ,   71.81 ,   70.32 ,   70.63 ,     241796 ,   4700
25/10/18 ,   69.14 ,   69.27 ,   71.94 ,   68.09 ,   71.94 ,     120142 ,   2990
26/10/18 ,   70.89 ,   69.93 ,   70.89 ,   68.87 ,   69.27 ,      61021 ,   1569
29/10/18 ,   70.06 ,   71.02 ,   73.52 ,   68.61 ,   72.20 ,     114566 ,   2644
30/10/18 ,   73.12 ,   71.55 ,   73.38 ,   68.61 ,   69.93 ,      76110 ,   2336
31/10/18 ,   72.33 ,   72.07 ,   73.25 ,   71.41 ,   73.12 ,      37982 ,   1349
01/11/18 ,   73.95 ,   73.38 ,   73.95 ,   71.94 ,   72.33 ,      73961 ,   1748
05/11/18 ,   74.87 ,   73.69 ,   74.87 ,   72.60 ,   74.09 ,     118560 ,   2834
06/11/18 ,   74.48 ,   75.40 ,   77.28 ,   73.12 ,   73.95 ,      35075 ,   1619
07/11/18 ,   75.00 ,   75.27 ,   76.45 ,   73.95 ,   74.87 ,      57532 ,   2064
08/11/18 ,   72.99 ,   73.95 ,   76.32 ,   72.60 ,   75.00 ,      81121 ,   1767
09/11/18 ,   72.99 ,   72.07 ,   75.00 ,   70.49 ,   73.82 ,      87260 ,   2549
12/11/18 ,   72.33 ,   71.68 ,   73.25 ,   70.63 ,   72.47 ,      65771 ,   2582
13/11/18 ,   72.07 ,   72.20 ,   73.38 ,   71.28 ,   72.20 ,      37681 ,   1385
14/11/18 ,   71.15 ,   71.28 ,   72.20 ,   70.76 ,   71.94 ,      42754 ,   1482
16/11/18 ,   73.12 ,   72.33 ,   73.38 ,   71.28 ,   71.41 ,      45743 ,   2051
19/11/18 ,   72.20 ,   72.07 ,   72.86 ,   71.55 ,   72.86 ,      37426 ,   1230
21/11/18 ,   72.73 ,   71.94 ,   73.95 ,   70.49 ,   72.07 ,      40502 ,   1548
22/11/18 ,   73.38 ,   73.12 ,   73.69 ,   71.94 ,   72.07 ,       7864 ,    343
23/11/18 ,   73.52 ,   73.38 ,   73.95 ,   72.33 ,   72.99 ,      15429 ,    527
26/11/18 ,   72.60 ,   73.82 ,   75.66 ,   71.02 ,   73.52 ,      41921 ,   1484
27/11/18 ,   72.60 ,   72.99 ,   73.69 ,   71.94 ,   73.38 ,      36071 ,    849
28/11/18 ,   73.12 ,   72.86 ,   73.25 ,   72.20 ,   72.73 ,      33851 ,    800
29/11/18 ,   72.99 ,   72.99 ,   73.52 ,   72.73 ,   72.99 ,      20337 ,    886
30/11/18 ,   71.28 ,   71.94 ,   73.82 ,   71.28 ,   73.25 ,      79384 ,   1767
03/12/18 ,   71.81 ,   71.81 ,   72.73 ,   70.76 ,   72.60 ,      35550 ,   1032
04/12/18 ,   72.60 ,   72.73 ,   73.95 ,   71.81 ,   72.33 ,      23289 ,   1039
05/12/18 ,   72.99 ,   72.99 ,   73.69 ,   72.33 ,   73.38 ,      22862 ,    864
06/12/18 ,   73.95 ,   73.95 ,   75.53 ,   71.68 ,   72.07 ,      42482 ,   1839
07/12/18 ,   76.58 ,   76.19 ,   78.07 ,   73.52 ,   75.00 ,      58671 ,   2175
10/12/18 ,   75.66 ,   75.27 ,   76.76 ,   74.35 ,   75.92 ,      17454 ,    685
11/12/18 ,   77.94 ,   76.06 ,   77.94 ,   74.09 ,   76.45 ,      22160 ,    835
12/12/18 ,   80.35 ,   78.20 ,   80.35 ,   77.28 ,   77.28 ,      72200 ,   2372
13/12/18 ,   80.22 ,   80.22 ,   81.40 ,   79.51 ,   79.51 ,     227979 ,   2987
14/12/18 ,   78.86 ,   79.12 ,   79.78 ,   78.60 ,   79.78 ,      40091 ,   1853
17/12/18 ,   78.60 ,   78.20 ,   79.51 ,   77.68 ,   79.51 ,      18867 ,    800
18/12/18 ,   78.60 ,   78.07 ,   79.12 ,   76.89 ,   79.12 ,      18983 ,    933
19/12/18 ,   77.94 ,   77.94 ,   79.12 ,   76.89 ,   77.94 ,      30864 ,   1074
20/12/18 ,   78.60 ,   78.60 ,   80.08 ,   78.07 ,   78.46 ,      48028 ,   2594
21/12/18 ,   78.60 ,   76.58 ,   79.38 ,   73.12 ,   79.38 ,      97026 ,   2305
26/12/18 ,   76.89 ,   75.92 ,   78.20 ,   74.22 ,   77.81 ,      60069 ,   1975
27/12/18 ,   76.58 ,   75.66 ,   77.68 ,   73.69 ,   77.68 ,      88124 ,   2345
28/12/18 ,   75.79 ,   75.66 ,   77.54 ,   75.14 ,   77.28 ,     138448 ,   4608
02/01/19 ,   75.79 ,   75.92 ,   76.89 ,   74.61 ,   75.14 ,      85881 ,   3686
03/01/19 ,   75.79 ,   76.19 ,   77.94 ,   75.14 ,   76.58 ,      84768 ,   3309
04/01/19 ,   75.79 ,   75.66 ,   76.32 ,   74.61 ,   75.92 ,      76664 ,   3472
07/01/19 ,   75.66 ,   75.27 ,   76.32 ,   74.61 ,   75.92 ,      57543 ,   2236
08/01/19 ,   74.61 ,   75.00 ,   76.19 ,   73.95 ,   75.92 ,     365479 ,   2502
09/01/19 ,   75.92 ,   75.27 ,   76.45 ,   73.69 ,   75.27 ,     150180 ,   2958
10/01/19 ,   77.54 ,   77.54 ,   78.86 ,   76.06 ,   76.19 ,      80372 ,   2771
11/01/19 ,   77.28 ,   76.32 ,   77.28 ,   75.27 ,   77.15 ,     130707 ,   2380
14/01/19 ,   79.65 ,   78.60 ,   80.48 ,   77.28 ,   77.81 ,     121911 ,   3158
15/01/19 ,   78.60 ,   79.12 ,   80.74 ,   78.20 ,   79.65 ,      97419 ,   3177
16/01/19 ,   78.20 ,   78.20 ,   80.22 ,   77.54 ,   78.60 ,     203940 ,   2758
17/01/19 ,   80.61 ,   79.12 ,   82.58 ,   76.89 ,   78.60 ,     472713 ,   7863
18/01/19 ,   79.78 ,   80.22 ,   81.66 ,   79.65 ,   81.40 ,      76055 ,   2256
21/01/19 ,   81.53 ,   80.48 ,   81.53 ,   79.25 ,   80.08 ,      40354 ,    806
22/01/19 ,   80.35 ,   80.35 ,   82.05 ,   79.51 ,   81.40 ,     101619 ,   2288
23/01/19 ,   79.51 ,   79.78 ,   81.13 ,   79.12 ,   81.13 ,      93255 ,   3824
24/01/19 ,   79.51 ,   79.51 ,   80.22 ,   78.60 ,   80.22 ,     116188 ,   5008
28/01/19 ,   80.48 ,   79.65 ,   80.48 ,   78.60 ,   78.60 ,      59183 ,   1850
29/01/19 ,   81.27 ,   80.48 ,   81.40 ,   79.95 ,   80.35 ,     158983 ,   2650
30/01/19 ,   81.40 ,   81.13 ,   81.79 ,   80.48 ,   81.27 ,     146872 ,   3723
31/01/19 ,   81.40 ,   81.66 ,   82.45 ,   81.13 ,   81.53 ,     138456 ,   3364
01/02/19 ,   81.40 ,   81.13 ,   81.66 ,   80.48 ,   81.53 ,     117113 ,   3712
04/02/19 ,   81.79 ,   81.53 ,   81.92 ,   81.27 ,   81.53 ,      42942 ,   1114
05/02/19 ,   83.15 ,   81.92 ,   83.15 ,   80.87 ,   81.66 ,      99137 ,   2498
06/02/19 ,   82.19 ,   81.92 ,   83.67 ,   81.53 ,   83.15 ,     218750 ,   2208
07/02/19 ,   80.48 ,   81.53 ,   83.81 ,   80.22 ,   83.15 ,     123195 ,   3901
08/02/19 ,   84.07 ,   81.79 ,   84.59 ,   75.53 ,   78.86 ,     191206 ,   5902
11/02/19 ,   82.84 ,   83.67 ,   85.25 ,   82.05 ,   84.07 ,      51028 ,   1874
12/02/19 ,   83.67 ,   82.45 ,   83.81 ,   80.87 ,   83.67 ,      77732 ,   3739
13/02/19 ,   83.15 ,   83.15 ,   84.33 ,   81.79 ,   83.15 ,      54527 ,   2100
14/02/19 ,   84.59 ,   83.41 ,   84.59 ,   81.79 ,   83.67 ,      85636 ,   2575
15/02/19 ,   84.73 ,   84.33 ,   85.38 ,   83.67 ,   84.07 ,      47530 ,   1769
18/02/19 ,   83.15 ,   83.67 ,   85.12 ,   82.71 ,   85.12 ,      43719 ,   1656
19/02/19 ,   85.12 ,   83.54 ,   85.12 ,   82.05 ,   83.15 ,      63341 ,   1703
20/02/19 ,   83.67 ,   84.07 ,   85.64 ,   83.41 ,   84.86 ,      43968 ,   1750
21/02/19 ,   81.40 ,   82.45 ,   84.99 ,   81.40 ,   83.67 ,     107635 ,   3880
22/02/19 ,   81.13 ,   80.87 ,   82.19 ,   79.78 ,   82.19 ,      96469 ,   3479
25/02/19 ,   79.78 ,   79.78 ,   81.66 ,   78.86 ,   81.13 ,      70517 ,   2165
26/02/19 ,   81.40 ,   81.00 ,   81.53 ,   79.78 ,   80.22 ,      35494 ,   1475
27/02/19 ,   81.79 ,   81.66 ,   82.19 ,   80.48 ,   81.00 ,      26164 ,   1037
28/02/19 ,   81.00 ,   80.87 ,   82.05 ,   80.22 ,   81.40 ,      50387 ,   1617
01/03/19 ,   80.35 ,   80.87 ,   81.13 ,   78.99 ,   81.00 ,      88016 ,   1234
06/03/19 ,   81.40 ,   80.48 ,   81.53 ,   79.38 ,   80.48 ,      30389 ,    738
07/03/19 ,   79.95 ,   80.35 ,   81.40 ,   79.95 ,   81.40 ,      42979 ,   1387
08/03/19 ,   81.40 ,   81.00 ,   81.53 ,   79.38 ,   79.95 ,      24138 ,    586
11/03/19 ,   83.15 ,   82.58 ,   83.28 ,   81.00 ,   81.13 ,      33235 ,   1197
12/03/19 ,   81.79 ,   82.32 ,   83.15 ,   81.66 ,   82.58 ,      18454 ,    981
13/03/19 ,   83.02 ,   82.71 ,   83.67 ,   82.19 ,   82.45 ,      28350 ,   1620
14/03/19 ,   83.94 ,   83.67 ,   84.46 ,   82.58 ,   82.58 ,      21080 ,   1053
15/03/19 ,   83.67 ,   83.94 ,   84.73 ,   83.67 ,   83.94 ,      38823 ,   1115
18/03/19 ,   83.28 ,   83.54 ,   84.33 ,   83.15 ,   84.20 ,     112177 ,   3756
19/03/19 ,   81.92 ,   82.19 ,   84.07 ,   81.53 ,   84.07 ,      62177 ,   2714
20/03/19 ,   82.32 ,   81.79 ,   82.32 ,   81.13 ,   82.19 ,      33391 ,    850
21/03/19 ,   82.05 ,   81.92 ,   82.84 ,   81.27 ,   82.32 ,      41859 ,   1185
22/03/19 ,   79.78 ,   80.22 ,   81.40 ,   79.12 ,   81.40 ,      82830 ,   1407
25/03/19 ,   78.60 ,   78.33 ,   79.78 ,   77.02 ,   79.78 ,     216768 ,   2959
26/03/19 ,   79.38 ,   78.60 ,   80.22 ,   78.07 ,   79.12 ,     144121 ,   2728
27/03/19 ,   77.15 ,   77.41 ,   78.86 ,   75.66 ,   78.46 ,      65329 ,   2861
28/03/19 ,   79.51 ,   77.68 ,   79.65 ,   75.53 ,   76.76 ,      68298 ,   1830
29/03/19 ,   82.19 ,   80.74 ,   82.19 ,   78.60 ,   80.35 ,      49358 ,   1316
01/04/19 ,   83.94 ,   84.07 ,   84.99 ,   82.19 ,   82.19 ,     122823 ,   3337
02/04/19 ,   83.28 ,   83.54 ,   84.59 ,   82.71 ,   84.07 ,      34816 ,   2292
03/04/19 ,   82.84 ,   82.71 ,   83.67 ,   81.79 ,   83.41 ,      34096 ,   1849
04/04/19 ,   81.66 ,   81.79 ,   83.41 ,   81.40 ,   83.41 ,      37860 ,    996
05/04/19 ,   81.53 ,   81.79 ,   82.58 ,   80.87 ,   82.45 ,      52554 ,   1189
08/04/19 ,   81.79 ,   81.40 ,   83.15 ,   79.65 ,   81.79 ,      56659 ,   2565
09/04/19 ,   82.58 ,   81.92 ,   82.58 ,   81.00 ,   81.53 ,      40993 ,   1570
10/04/19 ,   82.45 ,   83.15 ,   84.07 ,   82.45 ,   83.28 ,      41138 ,   1286
11/04/19 ,   81.13 ,   81.13 ,   82.71 ,   79.65 ,   82.71 ,      56112 ,   1488
12/04/19 ,   78.20 ,   78.46 ,   81.53 ,   77.94 ,   80.35 ,     193692 ,   1849
15/04/19 ,   76.76 ,   77.41 ,   79.38 ,   76.76 ,   79.12 ,      36989 ,   1320
16/04/19 ,   77.28 ,   77.41 ,   78.20 ,   76.32 ,   76.58 ,      38211 ,   1052
17/04/19 ,   76.76 ,   76.32 ,   77.68 ,   74.87 ,   77.28 ,      53454 ,   2079
18/04/19 ,   77.68 ,   77.41 ,   77.94 ,   76.58 ,   76.76 ,      27409 ,    729
22/04/19 ,   76.76 ,   76.32 ,   77.54 ,   76.19 ,   77.54 ,     150015 ,   1388
23/04/19 ,   77.81 ,   77.28 ,   78.20 ,   76.58 ,   77.28 ,      80938 ,   2281
24/04/19 ,   77.94 ,   77.54 ,   78.20 ,   77.15 ,   78.20 ,      27721 ,    707
25/04/19 ,   79.95 ,   78.60 ,   79.95 ,   77.15 ,   78.07 ,      40650 ,   1339
26/04/19 ,   80.87 ,   80.48 ,   81.00 ,   79.25 ,   79.38 ,      34981 ,   1151
29/04/19 ,   80.48 ,   80.22 ,   81.40 ,   79.51 ,   80.61 ,      56427 ,   2262
30/04/19 ,   80.87 ,   80.74 ,   81.27 ,   79.65 ,   80.22 ,      51640 ,   1972
02/05/19 ,   79.51 ,   79.51 ,   80.61 ,   79.12 ,   80.22 ,      40593 ,   1318
03/05/19 ,   79.51 ,   79.38 ,   80.08 ,   78.46 ,   79.51 ,      46283 ,   1220
06/05/19 ,   79.51 ,   80.48 ,   82.45 ,   78.46 ,   78.86 ,      71407 ,   2712
07/05/19 ,   79.51 ,   79.78 ,   81.00 ,   77.94 ,   79.25 ,      62094 ,   3368
08/05/19 ,   80.08 ,   80.08 ,   81.13 ,   79.12 ,   79.51 ,      41791 ,   1320
09/05/19 ,   79.12 ,   78.86 ,   79.51 ,   78.20 ,   79.51 ,      24899 ,    922
10/05/19 ,   79.78 ,   78.99 ,   79.78 ,   77.94 ,   79.51 ,      24498 ,    829
13/05/19 ,   77.94 ,   77.54 ,   78.86 ,   77.28 ,   78.86 ,      35252 ,   1538
14/05/19 ,   79.12 ,   78.20 ,   79.12 ,   77.41 ,   78.20 ,      27511 ,    723
15/05/19 ,   80.74 ,   79.65 ,   80.74 ,   77.28 ,   78.46 ,      33802 ,   1480
16/05/19 ,   80.22 ,   79.78 ,   80.87 ,   78.86 ,   80.87 ,      41490 ,   1394
17/05/19 ,   78.46 ,   79.12 ,   80.22 ,   78.46 ,   79.38 ,      33679 ,   1421
20/05/19 ,   79.12 ,   78.73 ,   79.78 ,   77.94 ,   78.20 ,      43947 ,   1603
21/05/19 ,   78.60 ,   79.25 ,   80.74 ,   78.60 ,   79.12 ,      42152 ,   1400
22/05/19 ,   77.28 ,   77.94 ,   79.51 ,   76.89 ,   79.51 ,      44563 ,   1526
23/05/19 ,   78.20 ,   77.28 ,   78.20 ,   76.32 ,   77.28 ,      33665 ,   1351
24/05/19 ,   78.99 ,   78.20 ,   78.99 ,   77.02 ,   78.20 ,      25512 ,    789
27/05/19 ,   79.95 ,   79.51 ,   79.95 ,   78.60 ,   79.25 ,      23482 ,    801
28/05/19 ,   79.51 ,   79.65 ,   80.48 ,   78.73 ,   79.78 ,      64718 ,   1922
29/05/19 ,   79.51 ,   79.25 ,   79.95 ,   78.46 ,   79.12 ,      36075 ,    945
30/05/19 ,   79.78 ,   79.25 ,   80.08 ,   78.60 ,   80.08 ,      55702 ,   1152
31/05/19 ,   81.13 ,   80.74 ,   81.40 ,   79.12 ,   79.51 ,     161397 ,   1226
03/06/19 ,   81.27 ,   80.87 ,   82.05 ,   80.22 ,   80.87 ,      45175 ,   1795
04/06/19 ,   86.48 ,   83.15 ,   87.92 ,   80.48 ,   81.40 ,     154447 ,   3019
05/06/19 ,   86.74 ,   86.21 ,   87.40 ,   84.73 ,   86.48 ,      63848 ,   1926
06/06/19 ,   87.13 ,   87.26 ,   88.84 ,   86.35 ,   87.13 ,      51234 ,   1902
07/06/19 ,   88.18 ,   87.13 ,   88.18 ,   85.38 ,   87.13 ,      50090 ,   2464
10/06/19 ,   86.35 ,   87.13 ,   88.58 ,   86.21 ,   88.18 ,      49301 ,   2475
11/06/19 ,   88.32 ,   86.87 ,   88.32 ,   85.25 ,   87.13 ,      33951 ,   1603
12/06/19 ,   88.58 ,   88.84 ,   89.80 ,   87.66 ,   87.92 ,      34229 ,   1667
13/06/19 ,   88.97 ,   88.84 ,   89.54 ,   88.32 ,   89.54 ,     375430 ,   1505
14/06/19 ,   89.94 ,   89.54 ,   90.86 ,   88.45 ,   88.71 ,      74517 ,   1878
17/06/19 ,   90.46 ,   90.20 ,   90.46 ,   89.28 ,   89.41 ,      25914 ,   1347
18/06/19 ,   91.51 ,   91.12 ,   92.04 ,   90.33 ,   91.51 ,      31748 ,   1232
19/06/19 ,   90.86 ,   90.59 ,   91.51 ,   89.94 ,   91.51 ,      39417 ,    935
21/06/19 ,   90.46 ,   90.86 ,   91.77 ,   90.46 ,   91.77 ,      43329 ,   1525
24/06/19 ,   91.12 ,   91.38 ,   91.64 ,   90.46 ,   90.86 ,      53616 ,   1394
25/06/19 ,   91.51 ,   91.12 ,   91.51 ,   89.94 ,   91.51 ,      99249 ,   1644
26/06/19 ,   91.51 ,   91.12 ,   91.77 ,   90.59 ,   91.25 ,      45244 ,   1859
27/06/19 ,   91.51 ,   91.12 ,   91.77 ,   90.07 ,   91.77 ,      32029 ,   1081
28/06/19 ,   91.12 ,   91.12 ,   91.91 ,   90.86 ,   91.51 ,      60853 ,   2394
01/07/19 ,   91.51 ,   91.25 ,   92.17 ,   90.33 ,   91.25 ,      44890 ,   1810
02/07/19 ,   93.66 ,   92.87 ,   95.23 ,   90.46 ,   91.51 ,      63187 ,   1963
03/07/19 ,   94.18 ,   94.05 ,   94.45 ,   93.66 ,   93.66 ,      38187 ,    949
04/07/19 ,   94.18 ,   93.92 ,   94.71 ,   93.26 ,   94.31 ,      39354 ,   1590
05/07/19 ,   95.10 ,   94.18 ,   95.23 ,   93.00 ,   94.31 ,      48190 ,   2003
08/07/19 ,   95.50 ,   94.84 ,   96.20 ,   92.87 ,   95.23 ,      48422 ,   1538
10/07/19 ,   98.43 ,   97.64 ,   99.66 ,   95.63 ,   95.63 ,      59678 ,   2123
11/07/19 ,   99.00 ,   98.04 ,   99.26 ,   97.25 ,   99.26 ,      38533 ,   1207
12/07/19 ,   99.00 ,   99.00 ,  100.44 ,   98.43 ,   99.00 ,      31278 ,   1457
15/07/19 ,   97.90 ,   99.00 ,  100.71 ,   96.20 ,   99.00 ,      42284 ,   1334
16/07/19 ,   97.12 ,   97.38 ,   98.56 ,   96.59 ,   98.30 ,      87947 ,   3182
17/07/19 ,   96.33 ,   97.25 ,   99.26 ,   96.33 ,   97.38 ,      41877 ,   2342
18/07/19 ,   98.30 ,   97.77 ,   99.26 ,   94.71 ,   96.33 ,      63915 ,   2103
19/07/19 ,   95.63 ,   95.93 ,   97.77 ,   95.23 ,   97.77 ,      46320 ,   1872
22/07/19 ,   93.39 ,   94.18 ,   96.33 ,   93.13 ,   95.36 ,      83528 ,   2701
23/07/19 ,   92.43 ,   92.56 ,   94.45 ,   91.91 ,   92.56 ,      51507 ,   1690
24/07/19 ,   93.00 ,   92.74 ,   93.79 ,   92.04 ,   92.43 ,      26642 ,   1014
25/07/19 ,   92.43 ,   92.43 ,   93.26 ,   91.38 ,   92.74 ,      69776 ,   1227
26/07/19 ,   91.51 ,   91.77 ,   93.39 ,   90.86 ,   92.74 ,      35967 ,   1196
29/07/19 ,   91.77 ,   92.17 ,   93.13 ,   91.38 ,   91.38 ,      36290 ,   2525
30/07/19 ,   92.87 ,   93.00 ,   94.05 ,   91.91 ,   91.91 ,      22543 ,   1035
31/07/19 ,   92.74 ,   92.56 ,   93.39 ,   91.91 ,   93.13 ,      49049 ,   2002
01/08/19 ,   92.43 ,   92.43 ,   93.53 ,   91.12 ,   92.74 ,     141556 ,   2670
02/08/19 ,   95.36 ,   94.05 ,   95.63 ,   92.17 ,   93.00 ,      53699 ,   2712
05/08/19 ,   93.39 ,   93.39 ,   95.10 ,   92.43 ,   95.10 ,      36947 ,   1434
06/08/19 ,   93.39 ,   92.56 ,   94.05 ,   92.43 ,   93.39 ,     282131 ,   1918
07/08/19 ,   95.50 ,   95.10 ,   96.59 ,   92.87 ,   93.00 ,      76458 ,   3041
08/08/19 ,  102.59 ,  100.97 ,  102.59 ,   99.00 ,  101.63 ,     258307 ,   8161
09/08/19 ,  102.06 ,  102.98 ,  105.52 ,  101.23 ,  101.76 ,      50518 ,   2512
12/08/19 ,  100.44 ,  100.18 ,  102.20 ,   99.39 ,  101.63 ,      53793 ,   1962
13/08/19 ,  101.36 ,  100.84 ,  101.89 ,   99.26 ,  100.44 ,      61244 ,   2381
14/08/19 ,   99.92 ,   99.52 ,  102.06 ,   98.43 ,  100.71 ,      59269 ,   2954
15/08/19 ,   97.25 ,   97.12 ,   99.79 ,   95.63 ,   99.79 ,      52218 ,   1885
16/08/19 ,   98.30 ,   96.99 ,   98.30 ,   94.71 ,   96.33 ,      52200 ,   2720
19/08/19 ,   98.56 ,   97.90 ,   99.92 ,   95.93 ,   99.52 ,      63377 ,   2245
20/08/19 ,   97.12 ,   96.59 ,   98.04 ,   95.10 ,   98.04 ,      72276 ,   2610
21/08/19 ,   99.52 ,   98.30 ,   99.52 ,   96.85 ,   96.99 ,      28061 ,   1361
22/08/19 ,   99.66 ,   99.00 ,   99.92 ,   97.90 ,   99.92 ,      38537 ,   1475
23/08/19 ,   98.04 ,   97.12 ,   99.39 ,   95.63 ,   99.39 ,      57202 ,   2180
26/08/19 ,   95.80 ,   96.07 ,   99.92 ,   94.71 ,   99.26 ,     239506 ,   3592
27/08/19 ,   96.33 ,   96.33 ,   97.90 ,   95.10 ,   96.33 ,      59933 ,   2083
28/08/19 ,  100.18 ,   99.00 ,  100.44 ,   95.36 ,   95.36 ,      59475 ,   2151
29/08/19 ,  100.18 ,  100.58 ,  102.06 ,   99.26 ,  102.06 ,      47853 ,   2291
30/08/19 ,  101.63 ,  101.36 ,  101.89 ,  100.58 ,  101.23 ,      75575 ,   2455
02/09/19 ,  101.23 ,  101.49 ,  102.20 ,  100.84 ,  102.20 ,      34933 ,   1702
03/09/19 ,  100.44 ,  100.84 ,  102.20 ,   99.79 ,  101.63 ,      73870 ,   2712
04/09/19 ,  100.84 ,  101.23 ,  103.64 ,  100.18 ,  101.10 ,      54675 ,   1888
05/09/19 ,  101.49 ,  101.49 ,  102.33 ,  100.84 ,  101.49 ,      42809 ,   1919
06/09/19 ,  102.20 ,  102.46 ,  103.77 ,  100.97 ,  101.63 ,      79099 ,   2805
09/09/19 ,  101.89 ,  101.36 ,  102.85 ,  100.31 ,  101.89 ,      58031 ,   2193
10/09/19 ,  100.44 ,   99.92 ,  102.06 ,   98.69 ,  102.06 ,      75223 ,   3161
11/09/19 ,  104.56 ,  104.03 ,  105.39 ,  100.84 ,  102.46 ,      93103 ,   3015
12/09/19 ,  101.63 ,  102.06 ,  106.05 ,  101.23 ,  105.26 ,     105186 ,   3573
13/09/19 ,  100.31 ,  102.46 ,  104.03 ,   99.79 ,  104.03 ,     212318 ,   1296
16/09/19 ,   99.92 ,   99.79 ,  100.84 ,   98.30 ,  100.18 ,      65248 ,   2191
17/09/19 ,  101.23 ,  100.18 ,  101.23 ,   99.00 ,  100.44 ,      78516 ,   1591
18/09/19 ,  102.20 ,  102.33 ,  103.38 ,  101.10 ,  101.23 ,     121755 ,   3070
19/09/19 ,  102.20 ,  103.77 ,  108.02 ,  101.23 ,  104.69 ,     247376 ,   4083
20/09/19 ,  104.56 ,  102.85 ,  105.52 ,  101.89 ,  102.59 ,     299023 ,   3733
23/09/19 ,  105.09 ,  105.09 ,  106.05 ,  104.43 ,  104.56 ,     109708 ,   4654
24/09/19 ,  108.33 ,  108.59 ,  110.56 ,  106.31 ,  107.23 ,     233610 ,   6957
25/09/19 ,  108.33 ,  107.89 ,  108.98 ,  106.97 ,  108.33 ,     160693 ,   3268
26/09/19 ,  109.64 ,  108.85 ,  109.64 ,  107.76 ,  107.89 ,     150495 ,   3721
27/09/19 ,  108.98 ,  108.72 ,  109.77 ,  107.89 ,  109.77 ,      87864 ,   2492
30/09/19 ,  108.98 ,  109.11 ,  109.90 ,  108.15 ,  108.59 ,      32119 ,   1296
01/10/19 ,  108.15 ,  108.02 ,  109.51 ,  107.23 ,  108.98 ,      36147 ,   1167
02/10/19 ,  106.84 ,  106.44 ,  106.97 ,  105.09 ,  106.97 ,      50931 ,   1439
03/10/19 ,  105.92 ,  105.92 ,  107.89 ,  105.26 ,  107.89 ,      56821 ,   1783
04/10/19 ,  108.33 ,  107.36 ,  108.33 ,  105.39 ,  106.05 ,      67065 ,   2695
07/10/19 ,  107.76 ,  108.02 ,  108.85 ,  107.36 ,  108.72 ,     104311 ,   2179
08/10/19 ,  108.72 ,  108.59 ,  110.56 ,  106.44 ,  106.44 ,     178473 ,   5212
09/10/19 ,  112.57 ,  112.70 ,  113.49 ,  109.51 ,  109.90 ,     399983 ,   5627
10/10/19 ,  112.57 ,  113.23 ,  114.41 ,  112.57 ,  112.84 ,     349064 ,   4423
11/10/19 ,  116.43 ,  115.51 ,  117.08 ,  112.70 ,  113.23 ,     228834 ,   6361
14/10/19 ,  120.28 ,  119.49 ,  121.77 ,  115.64 ,  117.35 ,     310027 ,   6430
15/10/19 ,  120.02 ,  120.28 ,  122.03 ,  119.49 ,  120.98 ,     148974 ,   3719
16/10/19 ,  121.64 ,  120.67 ,  122.69 ,  118.70 ,  119.88 ,     122594 ,   4237
17/10/19 ,  121.24 ,  121.50 ,  122.95 ,  120.02 ,  122.42 ,     177422 ,   4818
18/10/19 ,  121.24 ,  121.64 ,  123.08 ,  120.41 ,  121.37 ,      72019 ,   2518
21/10/19 ,  120.54 ,  120.28 ,  121.24 ,  119.75 ,  120.54 ,      63070 ,   1678
22/10/19 ,  119.88 ,  119.23 ,  120.67 ,  118.70 ,  120.67 ,      65158 ,   1931
23/10/19 ,  118.31 ,  118.44 ,  119.88 ,  117.35 ,  119.88 ,      99566 ,   3766
24/10/19 ,  118.44 ,  118.97 ,  120.85 ,  117.78 ,  117.78 ,     116785 ,   3124
25/10/19 ,  115.77 ,  116.16 ,  119.36 ,  115.51 ,  118.70 ,     156388 ,   4139
28/10/19 ,  116.43 ,  117.21 ,  118.70 ,  115.77 ,  117.08 ,     106326 ,   4317
29/10/19 ,  113.62 ,  114.41 ,  116.03 ,  113.62 ,  116.03 ,     159032 ,   5791
30/10/19 ,  112.84 ,  112.70 ,  114.02 ,  112.18 ,  113.49 ,      98466 ,   4804
31/10/19 ,  112.44 ,  112.84 ,  115.11 ,  108.59 ,  115.11 ,     122775 ,   4262
01/11/19 ,  111.92 ,  111.92 ,  113.23 ,  110.16 ,  112.57 ,     192962 ,   5544
04/11/19 ,  110.69 ,  111.22 ,  112.44 ,  110.56 ,  111.92 ,      68943 ,   3229
05/11/19 ,  110.69 ,  110.69 ,  111.92 ,  109.90 ,  110.69 ,     185874 ,   5320
06/11/19 ,  110.30 ,  109.90 ,  111.52 ,  108.98 ,  111.52 ,     116908 ,   4364
07/11/19 ,  108.85 ,  107.89 ,  110.30 ,  106.05 ,  110.30 ,     350891 ,   9285
08/11/19 ,  109.11 ,  110.03 ,  111.65 ,  107.49 ,  108.59 ,     259857 ,   7874
11/11/19 ,  114.41 ,  113.89 ,  115.77 ,  109.64 ,  109.64 ,     250134 ,   4634
12/11/19 ,  116.16 ,  114.41 ,  116.16 ,  112.84 ,  114.85 ,     123062 ,   3873
13/11/19 ,  112.84 ,  114.15 ,  117.35 ,  112.84 ,  116.69 ,     120827 ,   3665
14/11/19 ,  119.36 ,  114.98 ,  119.36 ,  112.97 ,  113.36 ,     217865 ,   8643
18/11/19 ,  116.56 ,  117.21 ,  120.28 ,  114.59 ,  119.62 ,     194938 ,   5012
19/11/19 ,  114.41 ,  114.41 ,  117.21 ,  113.75 ,  117.21 ,     195086 ,   3725
21/11/19 ,  118.83 ,  116.56 ,  118.83 ,  115.11 ,  115.11 ,     225120 ,   6820
22/11/19 ,  121.37 ,  121.64 ,  123.21 ,  118.44 ,  118.97 ,    1015784 ,  14951
25/11/19 ,  121.37 ,  120.28 ,  122.95 ,  117.61 ,  122.95 ,    1138299 ,  20887
26/11/19 ,  119.88 ,  119.23 ,  121.64 ,  118.05 ,  121.50 ,     423857 ,  11606
27/11/19 ,  119.36 ,  118.97 ,  120.98 ,  117.91 ,  119.88 ,     437549 ,   8068
28/11/19 ,  119.49 ,  119.49 ,  120.67 ,  117.78 ,  118.31 ,     188350 ,   4459
29/11/19 ,  118.97 ,  118.57 ,  119.75 ,  118.05 ,  118.70 ,     227418 ,   5700
02/12/19 ,  119.88 ,  119.49 ,  120.67 ,  118.57 ,  118.57 ,     505001 ,   7887
03/12/19 ,  120.15 ,  120.02 ,  121.37 ,  118.97 ,  120.98 ,     836555 ,   6176
04/12/19 ,  125.75 ,  122.95 ,  125.75 ,  120.02 ,  120.98 ,     929781 ,  10944
05/12/19 ,  127.50 ,  126.80 ,  128.16 ,  124.83 ,  126.01 ,     443293 ,  13498
06/12/19 ,  128.82 ,  129.08 ,  131.09 ,  126.67 ,  128.42 ,     405605 ,  11204
09/12/19 ,  129.08 ,  128.42 ,  129.47 ,  127.77 ,  128.82 ,     179784 ,   5706
10/12/19 ,  129.34 ,  128.69 ,  129.87 ,  126.80 ,  129.87 ,     136170 ,   5556
11/12/19 ,  133.20 ,  131.23 ,  133.37 ,  127.90 ,  129.87 ,     476078 ,  11006
12/12/19 ,  134.95 ,  134.03 ,  135.47 ,  132.01 ,  133.50 ,     230177 ,  10207
13/12/19 ,  135.47 ,  134.55 ,  135.47 ,  133.20 ,  135.47 ,     103445 ,   4002
16/12/19 ,  133.90 ,  133.90 ,  136.26 ,  133.20 ,  135.87 ,     246430 ,   7202
17/12/19 ,  130.70 ,  131.49 ,  134.03 ,  130.70 ,  133.63 ,     185252 ,   8180
18/12/19 ,  133.63 ,  132.28 ,  134.03 ,  130.00 ,  130.70 ,     249558 ,   8914
19/12/19 ,  130.96 ,  131.88 ,  134.55 ,  130.70 ,  134.55 ,     196069 ,   5975
20/12/19 ,  127.63 ,  128.55 ,  131.49 ,  127.63 ,  131.49 ,     385674 ,   6972
23/12/19 ,  130.83 ,  128.82 ,  130.96 ,  125.75 ,  127.77 ,     293057 ,  11282
26/12/19 ,  130.83 ,  129.74 ,  130.83 ,  126.80 ,  130.83 ,     328144 ,   5229
27/12/19 ,  131.23 ,  130.83 ,  132.93 ,  129.61 ,  132.28 ,     146232 ,   3838
30/12/19 ,  133.90 ,  132.93 ,  133.90 ,  129.74 ,  131.23 ,     197232 ,   5063
02/01/20 ,  136.13 ,  134.95 ,  136.13 ,  131.62 ,  134.03 ,     214210 ,   8347
03/01/20 ,  144.27 ,  141.08 ,  144.27 ,  134.29 ,  136.00 ,     387616 ,   9887
06/01/20 ,  140.55 ,  140.55 ,  143.88 ,  139.63 ,  143.88 ,     259703 ,   8164
07/01/20 ,  145.72 ,  141.73 ,  145.72 ,  137.75 ,  140.55 ,     338919 ,   7888
08/01/20 ,  141.47 ,  142.26 ,  146.42 ,  141.21 ,  146.42 ,     455371 ,  11023
09/01/20 ,  141.47 ,  141.47 ,  142.96 ,  139.63 ,  142.52 ,     196887 ,   5909
10/01/20 ,  141.47 ,  142.13 ,  145.06 ,  140.03 ,  141.47 ,     274606 ,   6417
13/01/20 ,  144.01 ,  142.26 ,  144.01 ,  141.21 ,  143.09 ,     177101 ,   4174
14/01/20 ,  145.19 ,  143.88 ,  145.19 ,  142.13 ,  143.62 ,     208716 ,   7428
15/01/20 ,  144.93 ,  142.13 ,  145.19 ,  140.42 ,  145.19 ,     353751 ,   9835
16/01/20 ,  143.75 ,  142.96 ,  145.46 ,  141.87 ,  145.19 ,     153001 ,   5544
17/01/20 ,  140.95 ,  140.81 ,  144.01 ,  139.63 ,  144.01 ,     301376 ,   6820
20/01/20 ,  141.47 ,  140.81 ,  142.39 ,  139.06 ,  141.47 ,     129164 ,   3198
21/01/20 ,  143.75 ,  142.00 ,  143.75 ,  140.03 ,  141.47 ,     236059 ,   7054
22/01/20 ,  145.19 ,  144.54 ,  145.89 ,  142.96 ,  144.27 ,     263300 ,   8127
23/01/20 ,  148.13 ,  146.16 ,  148.78 ,  141.34 ,  146.02 ,     240620 ,   8289
24/01/20 ,  148.13 ,  148.13 ,  150.01 ,  147.34 ,  148.65 ,     781035 ,   5201
27/01/20 ,  143.35 ,  143.62 ,  146.94 ,  141.87 ,  146.94 ,     277203 ,  11568
28/01/20 ,  145.19 ,  144.93 ,  146.55 ,  142.26 ,  143.35 ,     137561 ,   5699
29/01/20 ,  147.21 ,  146.29 ,  148.78 ,  144.93 ,  146.94 ,     290867 ,   5904
30/01/20 ,  144.54 ,  142.26 ,  145.72 ,  140.16 ,  145.46 ,     404309 ,  11125
31/01/20 ,  144.01 ,  144.14 ,  145.89 ,  142.52 ,  144.27 ,     229506 ,   8969
03/02/20 ,  148.65 ,  149.09 ,  152.55 ,  143.62 ,  144.93 ,     170874 ,   6717
04/02/20 ,  150.80 ,  151.06 ,  152.68 ,  149.48 ,  149.48 ,     133798 ,   4429
05/02/20 ,  152.42 ,  152.42 ,  154.91 ,  150.40 ,  152.68 ,     174060 ,   7588
06/02/20 ,  146.02 ,  147.86 ,  156.27 ,  145.32 ,  155.61 ,     348767 ,  10105
07/02/20 ,  141.08 ,  142.26 ,  145.59 ,  140.29 ,  145.19 ,     243842 ,   7894
10/02/20 ,  136.96 ,  136.70 ,  141.21 ,  133.63 ,  139.06 ,     368558 ,  10873
11/02/20 ,  140.42 ,  139.63 ,  140.68 ,  136.96 ,  138.54 ,     339041 ,   7900
12/02/20 ,  142.83 ,  141.73 ,  143.35 ,  139.06 ,  140.55 ,     237685 ,   6190
13/02/20 ,  142.65 ,  141.87 ,  142.65 ,  139.19 ,  140.68 ,     174473 ,   5804
14/02/20 ,  140.55 ,  140.68 ,  144.93 ,  139.06 ,  142.83 ,     117675 ,   5072
17/02/20 ,  140.55 ,  140.42 ,  142.65 ,  139.06 ,  142.65 ,      96029 ,   4022
18/02/20 ,  141.34 ,  140.42 ,  141.47 ,  139.63 ,  140.95 ,     121719 ,   4744
19/02/20 ,  141.08 ,  141.34 ,  144.27 ,  140.55 ,  142.00 ,     113782 ,   4715
20/02/20 ,  137.75 ,  137.88 ,  141.34 ,  136.39 ,  140.68 ,     267791 ,   9845
21/02/20 ,  136.13 ,  136.26 ,  138.14 ,  135.21 ,  138.14 ,     194962 ,   8574
26/02/20 ,  128.29 ,  129.61 ,  132.01 ,  127.77 ,  130.44 ,     300379 ,   8051
27/02/20 ,  125.23 ,  126.41 ,  129.61 ,  124.83 ,  124.83 ,     441415 ,  11824
28/02/20 ,  127.50 ,  123.48 ,  127.50 ,  119.36 ,  123.48 ,     480515 ,  12084
02/03/20 ,  132.54 ,  130.31 ,  132.54 ,  125.75 ,  128.82 ,     193078 ,   7783
03/03/20 ,  127.63 ,  130.31 ,  133.63 ,  127.24 ,  131.36 ,     289931 ,   9580
04/03/20 ,  129.87 ,  128.69 ,  131.23 ,  126.41 ,  128.16 ,     217583 ,   7474
05/03/20 ,  122.56 ,  123.87 ,  129.47 ,  119.62 ,  127.77 ,     240483 ,   7806
06/03/20 ,  119.62 ,  118.05 ,  120.28 ,  114.72 ,  118.31 ,     300331 ,  12262
09/03/20 ,  106.44 ,  108.59 ,  112.31 ,  106.05 ,  110.95 ,     335323 ,  14360
10/03/20 ,  112.57 ,  109.90 ,  114.02 ,  106.44 ,  110.95 ,     467518 ,  14258
11/03/20 ,  104.43 ,  104.03 ,  111.52 ,   97.64 ,  110.30 ,     312381 ,  12046
12/03/20 ,   80.87 ,   84.99 ,   91.12 ,   79.51 ,   91.12 ,     390851 ,   7201
13/03/20 ,   88.84 ,   86.04 ,   92.87 ,   79.12 ,   92.87 ,     519278 ,  16484
16/03/20 ,   77.15 ,   79.25 ,   83.54 ,   76.76 ,   79.12 ,     556082 ,  16702
17/03/20 ,   76.58 ,   78.07 ,   81.53 ,   75.00 ,   79.78 ,     449427 ,  18579
18/03/20 ,   72.47 ,   70.76 ,   75.66 ,   66.47 ,   73.95 ,     440881 ,  14771
19/03/20 ,   76.06 ,   72.33 ,   79.12 ,   68.09 ,   71.41 ,     637615 ,  22869
20/03/20 ,   76.89 ,   79.38 ,   83.41 ,   75.92 ,   81.13 ,     785267 ,  22450
23/03/20 ,   83.28 ,   76.76 ,   83.28 ,   71.68 ,   76.89 ,     646504 ,  13129
24/03/20 ,   84.07 ,   85.91 ,   89.10 ,   82.84 ,   87.13 ,     451848 ,  11527
25/03/20 ,   87.26 ,   89.54 ,   92.74 ,   83.54 ,   85.51 ,     261361 ,   6984
26/03/20 ,   92.43 ,   92.74 ,   96.20 ,   85.91 ,   85.91 ,     208678 ,   7126
27/03/20 ,   91.64 ,   91.51 ,   93.79 ,   87.92 ,   89.67 ,     108920 ,   4200
30/03/20 ,   90.86 ,   90.86 ,   94.58 ,   89.67 ,   91.64 ,     103904 ,   4177
31/03/20 ,   84.73 ,   84.86 ,   91.25 ,   81.92 ,   89.80 ,     198160 ,   9205
01/04/20 ,   81.13 ,   80.61 ,   83.02 ,   78.60 ,   82.45 ,     186255 ,   7081
02/04/20 ,   81.79 ,   79.78 ,   82.58 ,   76.89 ,   81.40 ,     276427 ,  11477
03/04/20 ,   75.79 ,   76.89 ,   81.40 ,   75.14 ,   81.40 ,     207387 ,   7781
06/04/20 ,   79.51 ,   80.22 ,   83.94 ,   77.54 ,   80.08 ,     160063 ,   5081
07/04/20 ,   78.60 ,   80.87 ,   85.25 ,   77.68 ,   83.15 ,     265962 ,  10406
08/04/20 ,   86.35 ,   82.71 ,   86.35 ,   78.07 ,   78.60 ,     158840 ,   4742
09/04/20 ,   81.92 ,   83.02 ,   89.28 ,   81.13 ,   87.40 ,     267165 ,   5907
13/04/20 ,   83.15 ,   80.08 ,   83.41 ,   77.81 ,   81.66 ,     371092 ,   6557
14/04/20 ,   84.73 ,   84.73 ,   85.91 ,   82.58 ,   83.41 ,     172399 ,   7322
15/04/20 ,   83.15 ,   83.15 ,   84.73 ,   81.79 ,   84.07 ,     177194 ,   6466
16/04/20 ,   82.58 ,   82.45 ,   84.73 ,   81.40 ,   83.15 ,     288739 ,   3311
17/04/20 ,   86.48 ,   85.38 ,   86.87 ,   82.84 ,   84.99 ,     554010 ,   7353
20/04/20 ,   87.26 ,   86.35 ,   88.84 ,   83.67 ,   84.73 ,     132424 ,   4470
22/04/20 ,   89.28 ,   89.28 ,   91.12 ,   86.61 ,   87.40 ,     211465 ,   6925
23/04/20 ,   87.00 ,   87.66 ,   91.12 ,   85.38 ,   89.80 ,     213717 ,   8366
24/04/20 ,   80.74 ,   80.22 ,   86.74 ,   76.76 ,   84.86 ,     454569 ,  12684
27/04/20 ,   81.13 ,   80.48 ,   83.02 ,   78.99 ,   82.32 ,     435412 ,  10599
28/04/20 ,   86.74 ,   85.38 ,   86.74 ,   82.19 ,   82.71 ,     132154 ,   5348
29/04/20 ,   87.13 ,   87.79 ,   89.28 ,   85.64 ,   88.18 ,     146641 ,   5962
30/04/20 ,   81.53 ,   83.41 ,   88.58 ,   81.53 ,   85.91 ,     457303 ,   5494
04/05/20 ,   81.40 ,   80.22 ,   81.40 ,   78.20 ,   79.38 ,     370562 ,   9896
05/05/20 ,   79.78 ,   80.22 ,   82.84 ,   78.60 ,   81.40 ,     153082 ,   4654
06/05/20 ,   78.07 ,   77.68 ,   80.35 ,   76.76 ,   80.35 ,     193422 ,   6815
07/05/20 ,   73.95 ,   75.79 ,   82.05 ,   73.82 ,   82.05 ,     482464 ,  14099
08/05/20 ,   74.87 ,   74.22 ,   76.76 ,   73.12 ,   73.95 ,     332342 ,  10507
11/05/20 ,   75.14 ,   75.00 ,   76.89 ,   73.12 ,   74.61 ,     538202 ,  14133
12/05/20 ,   74.22 ,   76.32 ,   77.68 ,   73.69 ,   76.19 ,     399796 ,   7084
13/05/20 ,   71.15 ,   71.68 ,   75.40 ,   68.74 ,   75.00 ,    1066741 ,  12876
14/05/20 ,   73.25 ,   72.47 ,   74.35 ,   68.48 ,   69.79 ,     558919 ,  10986
15/05/20 ,   70.06 ,   71.68 ,   74.48 ,   70.06 ,   72.86 ,     278732 ,   7867
18/05/20 ,   74.61 ,   74.09 ,   75.66 ,   71.41 ,   71.41 ,     333816 ,  10377
19/05/20 ,   75.27 ,   76.45 ,   77.94 ,   73.95 ,   73.95 ,     272171 ,   8552
20/05/20 ,   78.20 ,   77.68 ,   79.51 ,   76.06 ,   76.58 ,     372247 ,   7986
21/05/20 ,   77.02 ,   77.81 ,   80.74 ,   76.06 ,   78.33 ,     441347 ,  16552
22/05/20 ,   77.94 ,   77.28 ,   79.51 ,   74.48 ,   76.58 ,     396795 ,  17843
25/05/20 ,   80.08 ,   80.61 ,   82.58 ,   79.51 ,   80.22 ,     486217 ,   6588
26/05/20 ,   81.27 ,   81.27 ,   82.84 ,   80.22 ,   81.53 ,     511155 ,   5242
27/05/20 ,   83.15 ,   82.05 ,   83.15 ,   80.48 ,   81.79 ,     423323 ,  11949
28/05/20 ,   81.27 ,   81.13 ,   83.54 ,   80.35 ,   83.15 ,     400352 ,   9563
29/05/20 ,   80.61 ,   79.51 ,   81.66 ,   78.07 ,   81.53 ,     342803 ,   9263
01/06/20 ,   84.20 ,   81.79 ,   84.20 ,   79.65 ,   80.35 ,     423433 ,  13470
02/06/20 ,   84.99 ,   84.86 ,   86.21 ,   83.67 ,   84.46 ,     500806 ,  13251
03/06/20 ,   86.87 ,   87.26 ,   88.84 ,   86.04 ,   87.40 ,     516097 ,  14378
04/06/20 ,   87.92 ,   87.92 ,   89.28 ,   85.51 ,   86.87 ,     284747 ,  10601
05/06/20 ,   89.54 ,   89.41 ,   90.46 ,   88.58 ,   89.28 ,     421255 ,  10585
08/06/20 ,   91.51 ,   90.86 ,   92.04 ,   89.10 ,   90.46 ,     597003 ,  14998
09/06/20 ,   91.91 ,   91.51 ,   93.39 ,   88.45 ,   89.67 ,     446440 ,  11589
10/06/20 ,   89.94 ,   90.86 ,   95.10 ,   89.10 ,   93.66 ,     548306 ,  13695
12/06/20 ,   84.99 ,   84.99 ,   87.92 ,   83.41 ,   87.40 ,     429281 ,  16744
15/06/20 ,   85.12 ,   84.20 ,   86.35 ,   81.53 ,   83.28 ,     277809 ,   8264
16/06/20 ,   85.38 ,   86.04 ,   88.97 ,   84.59 ,   87.66 ,     249049 ,   7582
17/06/20 ,   88.05 ,   87.66 ,   89.10 ,   85.38 ,   85.78 ,     155413 ,   5183
18/06/20 ,   87.92 ,   88.45 ,   89.54 ,   87.13 ,   87.66 ,     230002 ,   7957
19/06/20 ,   87.66 ,   87.53 ,   90.20 ,   86.61 ,   89.94 ,     717040 ,  10703
22/06/20 ,   86.48 ,   87.00 ,   89.41 ,   85.91 ,   88.18 ,     262681 ,   9295
23/06/20 ,   86.35 ,   86.61 ,   89.10 ,   85.64 ,   87.66 ,     271124 ,  12579
24/06/20 ,   84.07 ,   83.67 ,   86.87 ,   82.45 ,   85.91 ,     428563 ,  16989
25/06/20 ,   83.41 ,   83.67 ,   84.86 ,   82.71 ,   84.20 ,     204269 ,   6178
26/06/20 ,   82.05 ,   81.79 ,   83.94 ,   81.13 ,   82.71 ,     163879 ,   5736
29/06/20 ,   83.67 ,   82.32 ,   83.67 ,   80.61 ,   82.32 ,     235810 ,   5352
30/06/20 ,   83.41 ,   83.81 ,   85.51 ,   82.45 ,   83.94 ,     224159 ,   6794
01/07/20 ,   85.91 ,   85.51 ,   87.26 ,   83.15 ,   84.07 ,     326207 ,  10907
02/07/20 ,   85.78 ,   86.87 ,   88.97 ,   85.51 ,   87.00 ,     273582 ,   9773
03/07/20 ,   88.84 ,   89.28 ,   91.64 ,   84.73 ,   85.91 ,     389731 ,   8624
06/07/20 ,   89.28 ,   89.28 ,   91.51 ,   87.79 ,   91.51 ,     336293 ,   9125
07/07/20 ,   88.84 ,   88.97 ,   90.33 ,   88.05 ,   89.28 ,     223228 ,   6273
08/07/20 ,   88.84 ,   88.84 ,   90.46 ,   88.18 ,   89.80 ,     614666 ,   8114
09/07/20 ,   89.41 ,   88.97 ,   90.59 ,   87.79 ,   88.84 ,     366183 ,   6335
10/07/20 ,   93.13 ,   91.25 ,   93.92 ,   88.97 ,   89.54 ,     911688 ,  10706
13/07/20 ,   89.94 ,   91.77 ,   96.72 ,   89.54 ,   94.71 ,     531636 ,  13544
14/07/20 ,   90.20 ,   88.71 ,   90.46 ,   87.00 ,   90.46 ,     440941 ,   8065
15/07/20 ,   88.97 ,   88.84 ,   91.91 ,   87.53 ,   91.91 ,     471753 ,   8988
16/07/20 ,   87.92 ,   87.00 ,   88.84 ,   85.91 ,   88.84 ,     410592 ,  10099
17/07/20 ,   88.45 ,   88.18 ,   89.10 ,   87.13 ,   88.18 ,     250345 ,   6379
20/07/20 ,   91.77 ,   89.80 ,   92.04 ,   88.05 ,   88.32 ,     695537 ,   8755
21/07/20 ,   91.64 ,   91.12 ,   93.13 ,   89.80 ,   92.74 ,     305449 ,   5767
22/07/20 ,   89.10 ,   89.10 ,   92.17 ,   87.92 ,   91.64 ,     303419 ,   7420
23/07/20 ,   85.64 ,   86.48 ,   89.41 ,   85.12 ,   89.41 ,     254285 ,   6091
24/07/20 ,   85.38 ,   84.46 ,   85.38 ,   83.02 ,   84.99 ,     301105 ,   6829
27/07/20 ,   85.38 ,   85.25 ,   86.04 ,   84.59 ,   84.99 ,     309423 ,   5643
28/07/20 ,   85.64 ,   84.99 ,   86.48 ,   84.07 ,   85.91 ,     195287 ,   5918
29/07/20 ,   86.61 ,   86.61 ,   87.53 ,   85.38 ,   86.87 ,     152316 ,   3607
30/07/20 ,   88.58 ,   87.26 ,   88.58 ,   85.51 ,   86.35 ,     160938 ,   4767
31/07/20 ,   86.61 ,   86.35 ,   88.84 ,   85.51 ,   88.58 ,     257767 ,   4857
03/08/20 ,   83.67 ,   84.73 ,   87.26 ,   83.67 ,   87.26 ,     340920 ,   7808
04/08/20 ,   85.64 ,   84.86 ,   86.35 ,   81.79 ,   83.28 ,     330050 ,   6599
05/08/20 ,   87.66 ,   87.66 ,   89.54 ,   85.64 ,   86.48 ,     419307 ,  10249
06/08/20 ,   92.87 ,   91.77 ,   94.31 ,   88.18 ,   89.80 ,     580448 ,  13797
07/08/20 ,   93.26 ,   93.53 ,   95.50 ,   91.77 ,   92.43 ,     323761 ,   6891
10/08/20 ,   90.72 ,   91.38 ,   94.58 ,   90.46 ,   94.05 ,     215170 ,   6291
11/08/20 ,   91.38 ,   92.04 ,   93.39 ,   90.20 ,   92.17 ,     237533 ,   6251
12/08/20 ,   89.41 ,   90.20 ,   93.26 ,   88.58 ,   91.77 ,     307580 ,   7268
13/08/20 ,   85.12 ,   87.26 ,   91.12 ,   85.12 ,   90.20 ,     224872 ,   5341
14/08/20 ,   89.80 ,   87.92 ,   89.80 ,   83.81 ,   85.91 ,     213232 ,   4659
17/08/20 ,   85.91 ,   86.21 ,   89.80 ,   85.12 ,   89.80 ,     268848 ,   7112
18/08/20 ,   87.26 ,   86.61 ,   88.18 ,   85.38 ,   87.66 ,     184351 ,   5390
19/08/20 ,   85.91 ,   85.64 ,   87.26 ,   84.73 ,   86.48 ,     134012 ,   2844
20/08/20 ,   89.41 ,   87.53 ,   89.41 ,   84.33 ,   85.12 ,     149633 ,   3357
21/08/20 ,   88.45 ,   88.71 ,   90.20 ,   87.40 ,   89.28 ,     274708 ,   8712
24/08/20 ,   88.58 ,   88.18 ,   89.54 ,   87.00 ,   88.84 ,     318767 ,   8277
25/08/20 ,   88.58 ,   88.18 ,   89.28 ,   87.53 ,   88.84 ,     177291 ,   7588
26/08/20 ,   86.48 ,   86.61 ,   89.41 ,   85.25 ,   88.18 ,     205411 ,   7740
27/08/20 ,   86.61 ,   86.21 ,   87.40 ,   84.99 ,   86.74 ,     182854 ,   5343
28/08/20 ,   86.35 ,   87.00 ,   87.92 ,   85.78 ,   86.61 ,     250834 ,   7674
31/08/20 ,   85.51 ,   85.64 ,   86.87 ,   84.73 ,   86.35 ,     200504 ,   9848
01/09/20 ,   88.18 ,   87.66 ,   88.45 ,   85.38 ,   85.38 ,     180035 ,   6779
02/09/20 ,   87.40 ,   87.13 ,   88.18 ,   86.35 ,   88.18 ,     153850 ,   6191
03/09/20 ,   86.35 ,   86.48 ,   88.45 ,   85.12 ,   87.53 ,     131126 ,   3844
04/09/20 ,   87.00 ,   85.64 ,   87.92 ,   83.67 ,   86.35 ,     265934 ,   7843
08/09/20 ,   89.28 ,   88.71 ,   89.80 ,   85.64 ,   85.91 ,     242743 ,   7901
09/09/20 ,   89.28 ,   88.45 ,   90.20 ,   87.26 ,   89.94 ,     176953 ,   7291
10/09/20 ,   87.26 ,   88.32 ,   89.80 ,   86.61 ,   89.54 ,     136432 ,   4352
11/09/20 ,   85.64 ,   85.78 ,   87.53 ,   84.73 ,   87.53 ,     251080 ,   8889
14/09/20 ,   91.38 ,   90.07 ,   92.17 ,   85.91 ,   86.87 ,     289189 ,   9195
15/09/20 ,   91.12 ,   91.12 ,   92.74 ,   89.80 ,   92.17 ,     197386 ,   6354
16/09/20 ,   92.30 ,   93.00 ,   94.45 ,   90.72 ,   91.12 ,     359898 ,  10364
17/09/20 ,   90.72 ,   90.72 ,   91.77 ,   90.20 ,   91.12 ,     213032 ,   6658
18/09/20 ,   88.45 ,   89.28 ,   90.59 ,   88.45 ,   90.59 ,     293870 ,   9145
21/09/20 ,   85.91 ,   85.78 ,   87.40 ,   84.86 ,   87.40 ,     381688 ,  14231
22/09/20 ,   87.79 ,   85.91 ,   87.79 ,   84.46 ,   85.91 ,     305310 ,  11119
23/09/20 ,   85.38 ,   86.35 ,   88.84 ,   84.99 ,   87.53 ,     155212 ,   5669
24/09/20 ,   86.35 ,   85.91 ,   87.00 ,   84.20 ,   85.12 ,     221309 ,   8117
25/09/20 ,   86.87 ,   85.91 ,   86.87 ,   84.73 ,   85.78 ,     213492 ,   6353
28/09/20 ,   84.46 ,   85.51 ,   88.05 ,   83.41 ,   87.40 ,     796762 ,   9123
29/09/20 ,   83.02 ,   83.81 ,   84.73 ,   81.79 ,   84.59 ,     620664 ,  13903
30/09/20 ,   84.07 ,   83.41 ,   84.33 ,   81.92 ,   83.67 ,     356532 ,  12819
01/10/20 ,   87.66 ,   84.73 ,   87.66 ,   83.28 ,   84.07 ,     395670 ,  14272
02/10/20 ,   86.61 ,   86.35 ,   88.05 ,   85.12 ,   86.74 ,     202225 ,   6905
05/10/20 ,   85.64 ,   86.61 ,   88.84 ,   85.64 ,   86.74 ,     272416 ,   6861
06/10/20 ,   86.35 ,   86.74 ,   88.45 ,   85.91 ,   85.91 ,     300687 ,   9185
07/10/20 ,   86.04 ,   85.64 ,   87.26 ,   84.20 ,   87.13 ,     296624 ,  10645
08/10/20 ,   85.64 ,   85.64 ,   86.61 ,   84.86 ,   86.61 ,     288270 ,   7974
09/10/20 ,   84.99 ,   85.51 ,   86.61 ,   84.73 ,   85.64 ,     328307 ,  10633
13/10/20 ,   85.25 ,   84.99 ,   85.78 ,   84.33 ,   85.38 ,     139760 ,   4386
14/10/20 ,   85.64 ,   84.73 ,   85.64 ,   84.07 ,   85.51 ,     235310 ,   6501
15/10/20 ,   85.38 ,   85.12 ,   86.04 ,   84.20 ,   84.46 ,     253124 ,   5660
16/10/20 ,   84.46 ,   84.20 ,   85.38 ,   83.54 ,   85.12 ,     196297 ,   6815
19/10/20 ,   87.66 ,   87.53 ,   88.58 ,   84.33 ,   84.86 ,     333839 ,   9857
20/10/20 ,   88.84 ,   88.84 ,   90.20 ,   86.87 ,   88.58 ,     768148 ,  14861
21/10/20 ,   89.80 ,   89.94 ,   91.51 ,   88.18 ,   88.18 ,     607576 ,  15678
22/10/20 ,   89.28 ,   88.97 ,   90.20 ,   88.32 ,   89.80 ,     333922 ,   5989
23/10/20 ,   89.80 ,   89.67 ,   90.33 ,   88.45 ,   89.28 ,     185800 ,   7169
26/10/20 ,   88.18 ,   88.45 ,   90.07 ,   87.26 ,   89.80 ,     259147 ,  13172
27/10/20 ,   88.58 ,   88.71 ,   89.67 ,   87.66 ,   88.32 ,     268343 ,   9465
28/10/20 ,   83.15 ,   84.73 ,   87.00 ,   83.15 ,   86.87 ,     530840 ,  10828
29/10/20 ,   83.15 ,   82.45 ,   84.07 ,   80.35 ,   83.15 ,     477585 ,   9931
30/10/20 ,   81.00 ,   81.00 ,   83.41 ,   79.95 ,   82.58 ,     512932 ,  13491
03/11/20 ,   79.78 ,   80.22 ,   83.15 ,   78.46 ,   83.15 ,     523998 ,  13044
04/11/20 ,   83.94 ,   82.19 ,   83.94 ,   79.12 ,   80.35 ,     392307 ,  12894
05/11/20 ,   84.86 ,   83.94 ,   86.35 ,   82.05 ,   84.73 ,     775624 ,  12153
06/11/20 ,   85.91 ,   84.99 ,   87.00 ,   82.84 ,   84.46 ,     911535 ,  16603
09/11/20 ,   92.04 ,   91.51 ,   93.39 ,   87.79 ,   89.67 ,     716917 ,  17987
10/11/20 ,   89.80 ,   91.64 ,   93.79 ,   88.97 ,   92.04 ,     340935 ,   9089
11/11/20 ,   90.07 ,   90.33 ,   91.38 ,   88.45 ,   89.67 ,     282973 ,   7758
12/11/20 ,   88.58 ,   90.33 ,   91.91 ,   87.79 ,   89.80 ,     601375 ,   7913
13/11/20 ,   89.80 ,   89.80 ,   90.46 ,   88.58 ,   89.10 ,     234783 ,   5550
16/11/20 ,   91.12 ,   90.86 ,   92.04 ,   89.41 ,   90.46 ,     258659 ,   7872
17/11/20 ,   95.36 ,   93.66 ,   95.36 ,   90.20 ,   91.12 ,     404337 ,  11071
18/11/20 ,   93.39 ,   95.36 ,   99.00 ,   93.13 ,   95.93 ,     587064 ,  17184
19/11/20 ,   95.80 ,   94.45 ,   95.93 ,   90.46 ,   93.13 ,     340458 ,   8561
20/11/20 ,   93.53 ,   95.36 ,   97.64 ,   93.39 ,   95.80 ,     222023 ,   5574
23/11/20 ,   95.50 ,   94.31 ,   95.50 ,   92.87 ,   94.45 ,     245629 ,   6832
24/11/20 ,   98.69 ,   97.64 ,   99.79 ,   94.71 ,   96.20 ,     287053 ,   7913
25/11/20 ,   98.56 ,   99.00 ,  100.71 ,   97.90 ,   99.00 ,     186549 ,   5997
26/11/20 ,   99.66 ,   99.00 ,  100.18 ,   97.25 ,   98.30 ,     135755 ,   3629
27/11/20 ,  100.44 ,  100.58 ,  101.63 ,   98.69 ,  100.18 ,     187660 ,   6265
30/11/20 ,   98.17 ,   98.17 ,  100.71 ,   96.72 ,  100.31 ,     223411 ,   4965
01/12/20 ,   99.92 ,  100.05 ,  100.97 ,   98.69 ,  100.05 ,     144698 ,   4042
02/12/20 ,   99.66 ,   99.79 ,  101.10 ,   99.00 ,  100.05 ,     179013 ,   4691
03/12/20 ,  100.18 ,  100.71 ,  102.20 ,   99.00 ,  100.58 ,     219271 ,   6920
04/12/20 ,   99.39 ,   99.52 ,  100.84 ,   96.99 ,  100.71 ,     272457 ,   6308
07/12/20 ,   99.52 ,   99.92 ,  100.71 ,   98.69 ,   99.52 ,     128414 ,   6264
08/12/20 ,   98.69 ,   99.26 ,  100.84 ,   97.90 ,   99.66 ,     113336 ,   4391
09/12/20 ,   99.00 ,   99.92 ,  101.76 ,   97.64 ,   99.52 ,     165619 ,   4087
10/12/20 ,  100.84 ,   99.92 ,  101.10 ,   97.64 ,   99.26 ,     197235 ,   4318
11/12/20 ,   99.92 ,   99.92 ,  101.10 ,   99.26 ,  100.84 ,      98323 ,   3557
14/12/20 ,   98.43 ,  100.18 ,  101.76 ,   98.43 ,  100.84 ,     147188 ,   5317
15/12/20 ,   99.39 ,   98.04 ,   99.66 ,   97.25 ,   99.00 ,     150485 ,   4486
16/12/20 ,  101.23 ,  100.31 ,  101.89 ,   97.90 ,   99.66 ,     141765 ,   3550
17/12/20 ,  100.05 ,  102.33 ,  104.17 ,  100.05 ,  102.33 ,     349299 ,   7612
18/12/20 ,   97.51 ,   98.30 ,  100.84 ,   97.38 ,  100.31 ,     183873 ,   5188
21/12/20 ,   95.63 ,   95.10 ,   96.99 ,   92.43 ,   95.36 ,     252605 ,   6570
22/12/20 ,   93.39 ,   93.92 ,   96.20 ,   93.13 ,   96.20 ,     139321 ,   3445
23/12/20 ,   93.53 ,   93.53 ,   94.31 ,   92.74 ,   93.53 ,     161575 ,   7122
28/12/20 ,   94.05 ,   93.66 ,   94.45 ,   92.43 ,   94.18 ,     136132 ,   5478
29/12/20 ,   93.13 ,   92.74 ,   94.84 ,   91.77 ,   94.71 ,     185890 ,   6694
30/12/20 ,   92.43 ,   92.56 ,   93.92 ,   92.17 ,   93.13 ,     130762 ,   4176
04/01/21 ,   89.94 ,   90.72 ,   93.39 ,   89.41 ,   92.87 ,     153824 ,   4803
05/01/21 ,   90.33 ,   89.80 ,   91.12 ,   87.92 ,   89.54 ,     200590 ,   6092
06/01/21 ,   86.87 ,   87.79 ,   90.20 ,   86.87 ,   90.20 ,     208838 ,   4540
07/01/21 ,   85.12 ,   86.35 ,   88.58 ,   84.99 ,   87.26 ,     163698 ,   5743
08/01/21 ,   87.66 ,   87.26 ,   88.32 ,   84.99 ,   85.12 ,     162781 ,   4232
11/01/21 ,   85.51 ,   85.64 ,   87.53 ,   84.99 ,   86.87 ,     151309 ,   4949
12/01/21 ,   88.84 ,   86.74 ,   88.84 ,   84.59 ,   85.91 ,     166596 ,   6706
13/01/21 ,   89.54 ,   88.84 ,   90.07 ,   87.13 ,   88.45 ,     174817 ,   5489
14/01/21 ,   91.51 ,   90.33 ,   91.77 ,   88.32 ,   90.46 ,     160684 ,   5485
15/01/21 ,   89.80 ,   90.07 ,   91.25 ,   89.80 ,   91.25 ,     110335 ,   2693
18/01/21 ,   89.10 ,   89.67 ,   91.12 ,   88.84 ,   89.80 ,      89451 ,   2836
19/01/21 ,   89.54 ,   89.28 ,   90.20 ,   87.92 ,   89.80 ,      98092 ,   3974
20/01/21 ,   88.84 ,   89.28 ,   90.07 ,   88.32 ,   89.28 ,      79510 ,   2410
21/01/21 ,   84.99 ,   85.91 ,   89.28 ,   84.99 ,   88.58 ,     178421 ,   4303
22/01/21 ,   83.02 ,   83.54 ,   84.86 ,   82.71 ,   84.33 ,     210123 ,   7422
26/01/21 ,   85.25 ,   85.51 ,   87.13 ,   83.02 ,   83.15 ,     222738 ,   7079
27/01/21 ,   84.33 ,   84.73 ,   86.48 ,   83.67 ,   85.25 ,     100359 ,   3012
28/01/21 ,   85.91 ,   85.91 ,   87.53 ,   83.54 ,   84.33 ,     262309 ,   7034
29/01/21 ,   84.07 ,   84.07 ,   86.48 ,   82.32 ,   85.38 ,     237391 ,   5009
01/02/21 ,   83.54 ,   83.41 ,   85.38 ,   82.71 ,   85.38 ,     361107 ,   8752
02/02/21 ,   84.73 ,   84.33 ,   85.91 ,   83.67 ,   84.07 ,     328379 ,  10279
03/02/21 ,   84.73 ,   84.73 ,   86.61 ,   83.94 ,   84.86 ,     457354 ,  11413
04/02/21 ,   85.12 ,   85.64 ,   87.53 ,   84.46 ,   85.38 ,     263319 ,  10335
05/02/21 ,   84.73 ,   85.91 ,   87.26 ,   84.59 ,   85.91 ,     253854 ,   8216
08/02/21 ,   86.35 ,   85.64 ,   87.53 ,   84.07 ,   84.99 ,     261143 ,   9021
09/02/21 ,   84.20 ,   83.67 ,   86.35 ,   82.05 ,   86.35 ,     413807 ,  10410
10/02/21 ,   82.84 ,   83.28 ,   85.38 ,   82.05 ,   84.46 ,     242179 ,   4827
11/02/21 ,   82.71 ,   82.84 ,   84.07 ,   82.19 ,   83.41 ,     472195 ,   6072
12/02/21 ,   83.41 ,   82.45 ,   83.41 ,   81.79 ,   82.84 ,     181119 ,   4938
17/02/21 ,   81.92 ,   82.19 ,   83.41 ,   81.79 ,   83.28 ,     189931 ,   3495
18/02/21 ,   80.87 ,   80.87 ,   82.32 ,   80.22 ,   82.32 ,     199617 ,   6334
19/02/21 ,   80.87 ,   81.13 ,   82.05 ,   80.48 ,   81.00 ,     252696 ,   7802
22/02/21 ,   79.38 ,   79.51 ,   80.74 ,   77.94 ,   79.51 ,     266315 ,   6189
23/02/21 ,   79.51 ,   79.12 ,   80.48 ,   78.07 ,   80.48 ,     367120 ,  10987
24/02/21 ,   78.86 ,   79.78 ,   81.27 ,   78.86 ,   80.08 ,     207598 ,   6080
25/02/21 ,   78.07 ,   79.25 ,   81.40 ,   77.54 ,   78.99 ,     229621 ,   7620
26/02/21 ,   75.92 ,   76.58 ,   79.12 ,   75.27 ,   78.20 ,     291541 ,   8158
01/03/21 ,   73.95 ,   75.53 ,   76.76 ,   73.52 ,   76.19 ,     395202 ,   9462
02/03/21 ,   76.32 ,   74.22 ,   77.28 ,   71.15 ,   73.69 ,     436652 ,   9415
03/03/21 ,   75.53 ,   74.48 ,   76.19 ,   72.60 ,   75.92 ,     266626 ,   7486
04/03/21 ,   77.94 ,   78.20 ,   79.65 ,   75.00 ,   75.40 ,     298893 ,   8250
05/03/21 ,   79.95 ,   79.38 ,   80.61 ,   77.28 ,   78.20 ,     287509 ,   7899
08/03/21 ,   77.54 ,   78.20 ,   80.22 ,   76.58 ,   78.99 ,     312417 ,   7028
09/03/21 ,   75.92 ,   76.19 ,   77.94 ,   75.66 ,   77.81 ,     248002 ,   7913
10/03/21 ,   79.51 ,   78.46 ,   80.22 ,   76.19 ,   76.58 ,     351953 ,   8236
11/03/21 ,   82.05 ,   81.79 ,   83.15 ,   80.08 ,   80.08 ,     220820 ,   5079
12/03/21 ,   82.45 ,   82.32 ,   83.15 ,   79.78 ,   81.53 ,     296603 ,   6339
15/03/21 ,   83.15 ,   83.15 ,   83.81 ,   82.05 ,   82.05 ,     155501 ,   5389
16/03/21 ,   80.48 ,   81.13 ,   83.67 ,   80.08 ,   83.67 ,     117323 ,   4079
17/03/21 ,   80.87 ,   80.22 ,   81.40 ,   79.25 ,   80.22 ,     168812 ,   4884
18/03/21 ,   78.46 ,   79.12 ,   80.87 ,   78.07 ,   80.87 ,     141298 ,   4636
19/03/21 ,   82.19 ,   80.87 ,   82.19 ,   78.20 ,   78.33 ,     182484 ,   5121
22/03/21 ,   81.53 ,   82.05 ,   83.28 ,   80.35 ,   80.35 ,     186437 ,   3398
23/03/21 ,   81.13 ,   81.79 ,   82.58 ,   81.00 ,   81.79 ,     134157 ,   3637
24/03/21 ,   79.78 ,   81.00 ,   82.19 ,   79.78 ,   81.40 ,      89600 ,   3014
25/03/21 ,   82.32 ,   81.53 ,   83.15 ,   78.60 ,   79.95 ,     203071 ,   7001
26/03/21 ,   81.27 ,   81.13 ,   82.58 ,   79.78 ,   82.45 ,      86211 ,   2838
29/03/21 ,   79.78 ,   80.22 ,   81.13 ,   79.38 ,   80.61 ,     110949 ,   3421
30/03/21 ,   82.45 ,   81.66 ,   83.02 ,   79.65 ,   79.78 ,     107636 ,   3700
31/03/21 ,   80.87 ,   80.87 ,   82.58 ,   80.08 ,   82.45 ,     242931 ,   4818
01/04/21 ,   80.35 ,   80.48 ,   81.79 ,   79.78 ,   81.00 ,      82217 ,   3255
05/04/21 ,   80.87 ,   80.35 ,   82.05 ,   79.78 ,   80.48 ,     175043 ,   6419
06/04/21 ,   84.33 ,   84.07 ,   85.51 ,   80.35 ,   80.48 ,     310881 ,   7091
07/04/21 ,   82.19 ,   83.41 ,   84.99 ,   82.19 ,   84.86 ,     318462 ,   9152
08/04/21 ,   83.41 ,   83.15 ,   83.67 ,   82.05 ,   82.45 ,     182020 ,   5649
09/04/21 ,   82.58 ,   83.15 ,   84.07 ,   82.45 ,   83.15 ,     115693 ,   5049
12/04/21 ,   82.58 ,   82.71 ,   83.41 ,   82.32 ,   82.84 ,      67084 ,   3218
13/04/21 ,   83.41 ,   82.84 ,   83.67 ,   81.66 ,   82.58 ,      80619 ,   2560
14/04/21 ,   82.45 ,   82.84 ,   84.07 ,   82.45 ,   83.41 ,      72261 ,   2449
15/04/21 ,   83.54 ,   83.67 ,   84.33 ,   82.32 ,   82.58 ,      83786 ,   4024
16/04/21 ,   84.07 ,   83.28 ,   84.07 ,   82.32 ,   83.67 ,     157869 ,   3411
19/04/21 ,   85.38 ,   85.64 ,   87.26 ,   83.67 ,   84.07 ,     247663 ,   8167
20/04/21 ,   83.94 ,   83.94 ,   85.38 ,   82.84 ,   85.38 ,     155635 ,   3950
22/04/21 ,   84.07 ,   84.07 ,   84.99 ,   83.02 ,   83.94 ,     162594 ,   4374
23/04/21 ,   84.46 ,   84.46 ,   85.25 ,   83.94 ,   84.46 ,     148895 ,   5819
26/04/21 ,   85.38 ,   85.51 ,   86.61 ,   84.07 ,   84.46 ,     205776 ,   7004
27/04/21 ,   85.78 ,   86.48 ,   88.05 ,   85.12 ,   85.38 ,     150242 ,   4000
28/04/21 ,   87.00 ,   85.91 ,   87.26 ,   84.86 ,   86.04 ,     176930 ,   6549
29/04/21 ,   87.53 ,   87.66 ,   88.32 ,   86.48 ,   87.26 ,     165177 ,   6338
30/04/21 ,   85.64 ,   86.87 ,   89.10 ,   85.64 ,   87.26 ,     197398 ,   6821
03/05/21 ,   89.28 ,   89.28 ,   90.59 ,   85.91 ,   86.21 ,     208256 ,   6394
04/05/21 ,   89.41 ,   89.54 ,   90.46 ,   88.58 ,   88.97 ,     167308 ,   4146
05/05/21 ,   88.05 ,   88.71 ,   90.20 ,   88.05 ,   89.67 ,      61786 ,   1815
06/05/21 ,   86.87 ,   87.79 ,   90.33 ,   86.87 ,   90.33 ,     118688 ,   3564
07/05/21 ,   89.28 ,   88.84 ,   89.80 ,   87.26 ,   87.53 ,     203019 ,   5972
10/05/21 ,   87.26 ,   87.66 ,   89.41 ,   86.61 ,   89.28 ,     282202 ,   8525
11/05/21 ,   86.61 ,   86.04 ,   86.74 ,   85.38 ,   86.61 ,     111565 ,   3195
12/05/21 ,   84.20 ,   84.59 ,   86.21 ,   83.67 ,   86.21 ,     111642 ,   3622
13/05/21 ,   85.78 ,   85.64 ,   87.00 ,   84.07 ,   84.20 ,      89684 ,   4514
14/05/21 ,   84.99 ,   85.51 ,   87.26 ,   84.73 ,   86.61 ,      76994 ,   2447
17/05/21 ,   87.26 ,   86.74 ,   87.79 ,   84.73 ,   84.99 ,     138917 ,   5011
18/05/21 ,   87.13 ,   87.66 ,   88.58 ,   86.61 ,   87.40 ,     122536 ,   4752
19/05/21 ,   87.40 ,   87.66 ,   88.71 ,   86.21 ,   86.35 ,      97538 ,   3260
20/05/21 ,   88.05 ,   88.18 ,   88.84 ,   87.26 ,   87.40 ,     105237 ,   5080
21/05/21 ,   85.38 ,   85.91 ,   88.18 ,   85.25 ,   88.18 ,     123952 ,   4913
24/05/21 ,   85.91 ,   85.64 ,   86.61 ,   84.73 ,   85.64 ,     127947 ,   1790
25/05/21 ,   91.12 ,   91.12 ,   93.13 ,   85.64 ,   85.91 ,     478351 ,  14630
26/05/21 ,   90.20 ,   90.46 ,   92.43 ,   88.32 ,   91.64 ,     298736 ,  11156
27/05/21 ,   91.77 ,   91.12 ,   91.91 ,   90.20 ,   90.46 ,     136112 ,   4088
28/05/21 ,   90.46 ,   90.46 ,   92.04 ,   89.54 ,   91.77 ,     133277 ,   3594
31/05/21 ,   91.64 ,   90.86 ,   91.64 ,   89.54 ,   90.59 ,     128080 ,   4222
01/06/21 ,   90.46 ,   91.12 ,   92.74 ,   89.80 ,   92.43 ,     238489 ,   9400
02/06/21 ,   92.17 ,   91.91 ,   93.00 ,   90.20 ,   90.20 ,     137047 ,   5458
04/06/21 ,   94.71 ,   93.39 ,   94.71 ,   91.77 ,   92.17 ,     200302 ,   6401
07/06/21 ,   94.71 ,   95.10 ,   96.07 ,   93.92 ,   95.50 ,     219015 ,   6641
08/06/21 ,   94.18 ,   93.79 ,   95.36 ,   92.87 ,   94.71 ,     105183 ,   2530
09/06/21 ,   93.26 ,   93.39 ,   95.80 ,   92.43 ,   95.80 ,     120805 ,   2546
10/06/21 ,   92.56 ,   92.43 ,   93.39 ,   92.17 ,   93.39 ,      40665 ,   1027
11/06/21 ,   88.84 ,   89.10 ,   92.43 ,   88.58 ,   92.43 ,     274892 ,   5936
14/06/21 ,   90.46 ,   90.72 ,   91.77 ,   89.10 ,   89.28 ,     198128 ,   5791
15/06/21 ,   90.86 ,   90.20 ,   91.25 ,   89.41 ,   90.59 ,     156671 ,   5164
16/06/21 ,   90.20 ,   90.07 ,   91.12 ,   89.41 ,   90.86 ,     189025 ,   5005
17/06/21 ,   88.84 ,   88.71 ,   90.20 ,   88.18 ,   90.20 ,     212048 ,   7354
18/06/21 ,   89.41 ,   88.58 ,   89.41 ,   87.66 ,   88.58 ,     280152 ,   4985
21/06/21 ,   88.84 ,   88.84 ,   89.94 ,   87.26 ,   89.94 ,     349672 ,   8454
22/06/21 ,   90.20 ,   88.45 ,   90.72 ,   86.87 ,   88.84 ,     362480 ,   5009
23/06/21 ,   87.79 ,   88.32 ,   90.07 ,   87.79 ,   90.07 ,     165414 ,   4647
24/06/21 ,   88.05 ,   87.79 ,   88.71 ,   87.13 ,   88.58 ,     247249 ,   7138
25/06/21 ,   85.78 ,   86.04 ,   88.18 ,   85.12 ,   88.05 ,     208758 ,   5491
28/06/21 ,   85.64 ,   86.61 ,   88.71 ,   84.99 ,   86.61 ,     534349 ,   5698
29/06/21 ,   84.86 ,   84.07 ,   85.78 ,   83.28 ,   85.78 ,     337925 ,   5765
30/06/21 ,   85.51 ,   84.86 ,   85.78 ,   83.67 ,   84.20 ,     404309 ,  16213
01/07/21 ,   83.94 ,   84.20 ,   85.91 ,   83.28 ,   85.78 ,     222361 ,   4958
02/07/21 ,   84.99 ,   84.46 ,   85.25 ,   83.67 ,   84.59 ,     144663 ,   3280
05/07/21 ,   84.99 ,   85.12 ,   86.48 ,   84.20 ,   84.99 ,     134332 ,   2467
06/07/21 ,   83.41 ,   83.41 ,   84.86 ,   82.58 ,   84.86 ,     213934 ,   5101
07/07/21 ,   83.41 ,   83.41 ,   84.33 ,   82.84 ,   84.33 ,     158360 ,   2980
08/07/21 ,   83.67 ,   83.41 ,   84.33 ,   82.05 ,   82.45 ,     125948 ,   2488
12/07/21 ,   85.91 ,   84.86 ,   85.91 ,   83.67 ,   84.33 ,     198449 ,   4857
13/07/21 ,   86.21 ,   85.64 ,   86.61 ,   84.73 ,   85.64 ,     171605 ,   2756
14/07/21 ,   86.21 ,   86.35 ,   86.87 ,   85.64 ,   86.61 ,     145054 ,   3799
15/07/21 ,   85.78 ,   85.91 ,   87.53 ,   85.38 ,   86.35 ,      64650 ,   1837
16/07/21 ,   84.73 ,   85.12 ,   86.21 ,   84.33 ,   86.21 ,      82461 ,   1818
19/07/21 ,   84.73 ,   84.33 ,   85.25 ,   83.54 ,   83.94 ,     261691 ,   4936
20/07/21 ,   85.38 ,   84.99 ,   85.91 ,   84.07 ,   84.73 ,     340934 ,   4638
21/07/21 ,   83.54 ,   83.54 ,   85.38 ,   82.84 ,   85.38 ,     398866 ,   5823
22/07/21 ,   84.20 ,   84.07 ,   84.86 ,   83.41 ,   83.54 ,     169295 ,   3523
23/07/21 ,   82.19 ,   82.58 ,   84.07 ,   82.05 ,   83.67 ,     101474 ,   1681
26/07/21 ,   81.66 ,   81.40 ,   82.45 ,   80.61 ,   82.45 ,     153917 ,   2525
27/07/21 ,   81.40 ,   80.87 ,   81.92 ,   79.78 ,   81.53 ,     189273 ,   2878
28/07/21 ,   81.92 ,   81.66 ,   82.58 ,   81.00 ,   81.53 ,     167765 ,   5101
29/07/21 ,   82.32 ,   82.05 ,   82.71 ,   81.53 ,   81.66 ,     135212 ,   2809
30/07/21 ,   80.61 ,   80.87 ,   82.19 ,   80.08 ,   81.79 ,     153191 ,   3710
02/08/21 ,   82.05 ,   82.45 ,   83.41 ,   80.61 ,   81.53 ,     153836 ,   5099
03/08/21 ,   81.66 ,   81.13 ,   81.79 ,   79.65 ,   81.79 ,     143905 ,   5429
04/08/21 ,   81.92 ,   81.66 ,   82.58 ,   81.00 ,   81.27 ,     178600 ,   3844
05/08/21 ,   80.48 ,   79.78 ,   81.53 ,   78.60 ,   81.40 ,     527365 ,  16503
06/08/21 ,   80.87 ,   80.87 ,   82.05 ,   79.65 ,   80.22 ,     321277 ,   9384
09/08/21 ,   79.51 ,   79.78 ,   81.00 ,   78.86 ,   80.61 ,     219933 ,   5342
10/08/21 ,   79.38 ,   79.65 ,   80.87 ,   78.86 ,   79.78 ,     160260 ,   5233
11/08/21 ,   77.15 ,   78.20 ,   79.38 ,   77.15 ,   78.86 ,     209778 ,   4523
12/08/21 ,   76.32 ,   76.58 ,   77.41 ,   75.66 ,   77.28 ,     123182 ,   2598
13/08/21 ,   75.53 ,   75.40 ,   77.02 ,   74.61 ,   76.76 ,     209427 ,   4177
16/08/21 ,   74.61 ,   74.35 ,   75.40 ,   73.82 ,   75.40 ,     227930 ,   8661
17/08/21 ,   73.95 ,   73.52 ,   75.40 ,   72.33 ,   74.35 ,     557409 ,  10277
18/08/21 ,   74.61 ,   74.35 ,   75.27 ,   72.73 ,   73.69 ,     493218 ,  16978
19/08/21 ,   77.81 ,   76.58 ,   78.20 ,   72.99 ,   73.38 ,     257717 ,   7514
20/08/21 ,   79.38 ,   78.86 ,   79.78 ,   76.89 ,   76.89 ,     150898 ,   3572
23/08/21 ,   78.86 ,   78.33 ,   79.78 ,   77.41 ,   79.65 ,     160214 ,   5044
24/08/21 ,   79.78 ,   79.51 ,   80.22 ,   78.73 ,   79.51 ,     149268 ,   3383
25/08/21 ,   78.33 ,   78.20 ,   80.08 ,   77.28 ,   79.78 ,     110033 ,   2340
26/08/21 ,   76.32 ,   76.58 ,   78.60 ,   75.79 ,   77.94 ,     157456 ,   4857
27/08/21 ,   77.41 ,   76.89 ,   77.81 ,   75.92 ,   76.58 ,     201276 ,   3711
30/08/21 ,   75.92 ,   76.06 ,   77.02 ,   75.66 ,   76.89 ,     113860 ,   4396
31/08/21 ,   78.07 ,   78.20 ,   78.99 ,   76.45 ,   76.45 ,     404126 ,   6562
01/09/21 ,   78.33 ,   78.60 ,   79.78 ,   77.81 ,   78.20 ,     202266 ,   7488
02/09/21 ,   77.94 ,   77.28 ,   78.20 ,   75.92 ,   78.20 ,     209442 ,   4414
03/09/21 ,   80.22 ,   79.12 ,   80.22 ,   77.15 ,   77.94 ,     482648 ,  13629
06/09/21 ,   82.32 ,   80.08 ,   82.32 ,   78.73 ,   79.51 ,     244553 ,   3164
08/09/21 ,   78.46 ,   79.38 ,   82.05 ,   78.20 ,   81.79 ,     355816 ,   9813
09/09/21 ,   79.65 ,   78.20 ,   79.65 ,   77.15 ,   78.46 ,     550113 ,  14146
10/09/21 ,   81.27 ,   81.27 ,   82.32 ,   79.78 ,   79.95 ,    1331471 ,  25311
13/09/21 ,   82.71 ,   82.05 ,   83.02 ,   79.38 ,   82.05 ,    1486829 ,   7125
14/09/21 ,   80.22 ,   81.27 ,   83.41 ,   80.22 ,   83.41 ,     475883 ,  12997
15/09/21 ,   79.51 ,   79.38 ,   80.87 ,   78.60 ,   80.87 ,     332134 ,   5874
16/09/21 ,   78.86 ,   78.99 ,   80.22 ,   77.54 ,   79.51 ,     424958 ,  16452
17/09/21 ,   79.25 ,   78.73 ,   79.78 ,   77.28 ,   78.86 ,     285810 ,   5519
20/09/21 ,   78.60 ,   78.20 ,   79.25 ,   77.15 ,   77.94 ,     226902 ,   4891
21/09/21 ,   78.73 ,   78.33 ,   79.51 ,   77.15 ,   78.60 ,     236450 ,   3934
22/09/21 ,   79.78 ,   79.65 ,   80.48 ,   78.73 ,   79.78 ,     163133 ,   5373
23/09/21 ,   78.20 ,   78.46 ,   79.95 ,   77.54 ,   79.78 ,     256812 ,   4152
24/09/21 ,   77.28 ,   76.58 ,   77.94 ,   75.66 ,   77.68 ,     174028 ,   4963
27/09/21 ,   76.89 ,   76.76 ,   77.94 ,   75.66 ,   77.41 ,     136744 ,   3945
28/09/21 ,   75.40 ,   75.40 ,   76.58 ,   75.14 ,   76.58 ,     180394 ,   4981
29/09/21 ,   75.79 ,   75.14 ,   76.06 ,   74.35 ,   76.06 ,     394118 ,   7598
30/09/21 ,   73.95 ,   74.48 ,   75.66 ,   73.95 ,   75.14 ,     283072 ,   4605
01/10/21 ,   75.27 ,   74.87 ,   75.79 ,   73.12 ,   73.95 ,     178854 ,   3922
04/10/21 ,   73.95 ,   73.82 ,   75.14 ,   73.12 ,   74.74 ,     122561 ,   2499
05/10/21 ,   72.33 ,   72.33 ,   74.22 ,   71.94 ,   74.22 ,     262201 ,   3283
06/10/21 ,   72.73 ,   71.55 ,   72.73 ,   69.93 ,   71.81 ,     444194 ,  14326
07/10/21 ,   71.41 ,   71.94 ,   73.38 ,   71.41 ,   72.86 ,     278102 ,   6526
08/10/21 ,   74.87 ,   74.35 ,   76.32 ,   71.81 ,   72.73 ,     595414 ,   7422
11/10/21 ,   74.61 ,   75.00 ,   76.19 ,   73.69 ,   74.61 ,     169944 ,   3878
13/10/21 ,   77.28 ,   76.89 ,   77.54 ,   75.14 ,   75.27 ,     155755 ,   4768
14/10/21 ,   77.41 ,   77.15 ,   78.20 ,   76.32 ,   77.41 ,     112038 ,   3634
15/10/21 ,   76.76 ,   77.54 ,   78.33 ,   76.76 ,   77.54 ,     101629 ,   2787
18/10/21 ,   78.99 ,   78.46 ,   79.25 ,   75.92 ,   76.32 ,     105066 ,   2985
19/10/21 ,   76.06 ,   76.32 ,   79.12 ,   75.53 ,   79.12 ,     211338 ,   4788
20/10/21 ,   73.69 ,   74.61 ,   76.76 ,   73.69 ,   76.32 ,     248996 ,   5340
21/10/21 ,   72.47 ,   71.94 ,   73.69 ,   70.49 ,   73.38 ,     507125 ,   7176
22/10/21 ,   68.87 ,   67.43 ,   71.94 ,   64.50 ,   71.68 ,     707823 ,  12814
25/10/21 ,   69.01 ,   69.01 ,   69.93 ,   67.82 ,   68.48 ,     350642 ,   6394
26/10/21 ,   66.99 ,   67.12 ,   69.14 ,   66.20 ,   68.87 ,     224646 ,   4586
27/10/21 ,   68.87 ,   69.14 ,   70.49 ,   66.73 ,   66.86 ,     141480 ,   3659
28/10/21 ,   67.82 ,   68.48 ,   70.32 ,   67.56 ,   68.22 ,     110378 ,   2822
29/10/21 ,   67.25 ,   67.82 ,   68.87 ,   66.73 ,   67.82 ,     204922 ,   3442
01/11/21 ,   69.66 ,   69.40 ,   70.63 ,   67.43 ,   67.96 ,     119019 ,   3294
03/11/21 ,   72.99 ,   72.33 ,   73.82 ,   68.87 ,   69.53 ,     156210 ,   3633
04/11/21 ,   72.86 ,   72.99 ,   74.61 ,   71.94 ,   73.12 ,     187570 ,   4744
05/11/21 ,   71.41 ,   71.41 ,   73.25 ,   70.32 ,   73.25 ,     339595 ,   6244
08/11/21 ,   72.33 ,   72.07 ,   72.86 ,   70.63 ,   70.63 ,     238174 ,   6058
09/11/21 ,   71.68 ,   71.68 ,   73.82 ,   70.76 ,   72.86 ,     216985 ,   5100
10/11/21 ,   72.47 ,   72.33 ,   73.38 ,   70.63 ,   71.41 ,     333561 ,   8303
11/11/21 ,   72.86 ,   74.22 ,   75.66 ,   72.86 ,   73.38 ,     295834 ,   9087
12/11/21 ,   72.07 ,   72.99 ,   75.40 ,   71.94 ,   72.73 ,     282186 ,   7949
16/11/21 ,   69.93 ,   69.93 ,   72.99 ,   68.87 ,   72.86 ,     176362 ,   4371
17/11/21 ,   68.22 ,   67.25 ,   70.49 ,   65.68 ,   70.06 ,     260514 ,   7240
18/11/21 ,   68.35 ,   68.48 ,   70.63 ,   67.69 ,   68.22 ,     121531 ,   2789
19/11/21 ,   68.22 ,   68.61 ,   69.79 ,   67.82 ,   68.61 ,     142029 ,   4307
22/11/21 ,   66.73 ,   67.56 ,   68.74 ,   66.73 ,   67.96 ,     218057 ,   3099
23/11/21 ,   67.69 ,   67.43 ,   68.35 ,   65.81 ,   67.12 ,     178599 ,   3204
24/11/21 ,   68.74 ,   68.74 ,   69.53 ,   67.56 ,   67.56 ,     260833 ,   7557
25/11/21 ,   69.14 ,   69.66 ,   70.89 ,   68.48 ,   68.74 ,     214204 ,   2848
26/11/21 ,   69.79 ,   68.35 ,   69.79 ,   66.47 ,   66.86 ,     232751 ,   5491
29/11/21 ,   68.22 ,   68.87 ,   71.02 ,   67.69 ,   70.63 ,     135008 ,   4823
30/11/21 ,   67.12 ,   66.86 ,   68.22 ,   65.68 ,   67.43 ,     246810 ,   2911
01/12/21 ,   64.63 ,   65.81 ,   68.61 ,   64.63 ,   67.69 ,     178676 ,   4615
02/12/21 ,   68.22 ,   67.12 ,   68.22 ,   64.63 ,   65.28 ,     232348 ,   6545
03/12/21 ,   69.53 ,   69.53 ,   71.28 ,   68.22 ,   68.22 ,     215753 ,   5023
06/12/21 ,   71.41 ,   70.89 ,   71.55 ,   69.01 ,   69.53 ,     238995 ,   4593
07/12/21 ,   68.48 ,   69.66 ,   72.73 ,   68.48 ,   71.94 ,     152027 ,   4088
08/12/21 ,   71.28 ,   70.06 ,   71.68 ,   67.82 ,   68.74 ,     215813 ,   6192
09/12/21 ,   70.06 ,   69.40 ,   70.89 ,   68.87 ,   69.93 ,     125236 ,   2438
10/12/21 ,   71.94 ,   71.41 ,   72.07 ,   69.93 ,   70.76 ,     140453 ,   3992
13/12/21 ,   70.49 ,   71.15 ,   72.47 ,   70.49 ,   72.33 ,     118782 ,   4345
14/12/21 ,   67.56 ,   67.96 ,   71.15 ,   66.86 ,   70.76 ,     211533 ,   5325
15/12/21 ,   67.96 ,   67.25 ,   68.22 ,   66.47 ,   68.22 ,     230141 ,   6917
16/12/21 ,   66.73 ,   66.60 ,   68.61 ,   66.20 ,   67.69 ,     283991 ,   8550
17/12/21 ,   72.86 ,   70.49 ,   72.86 ,   66.20 ,   66.99 ,     513537 ,   7832
20/12/21 ,   68.61 ,   70.06 ,   73.69 ,   68.61 ,   73.12 ,     352249 ,   9055
21/12/21 ,   66.86 ,   67.43 ,   69.27 ,   66.86 ,   69.14 ,     221118 ,   4666
22/12/21 ,   66.99 ,   66.60 ,   67.56 ,   65.94 ,   67.43 ,     213653 ,   5146
23/12/21 ,   66.47 ,   66.60 ,   67.25 ,   65.94 ,   67.25 ,      87255 ,   2856
27/12/21 ,   67.56 ,   67.43 ,   68.48 ,   66.47 ,   66.73 ,     130930 ,   3210
28/12/21 ,   67.69 ,   67.43 ,   69.14 ,   66.60 ,   68.87 ,     127236 ,   3291
29/12/21 ,   67.12 ,   67.12 ,   68.87 ,   66.47 ,   67.56 ,      95020 ,   3169
30/12/21 ,   68.22 ,   67.96 ,   68.35 ,   66.73 ,   67.69 ,     181207 ,   3001
03/01/22 ,   66.07 ,   66.34 ,   69.14 ,   65.55 ,   68.61 ,     224531 ,   3071
04/01/22 ,   64.36 ,   63.93 ,   66.60 ,   63.27 ,   66.47 ,     412489 ,   6785
05/01/22 ,   61.30 ,   62.35 ,   64.50 ,   60.73 ,   64.36 ,     291201 ,   8272
06/01/22 ,   60.73 ,   60.21 ,   61.69 ,   59.15 ,   60.73 ,     689724 ,   9773
07/01/22 ,   60.21 ,   60.21 ,   61.43 ,   59.29 ,   60.34 ,     168400 ,   4057
10/01/22 ,   58.10 ,   58.37 ,   60.47 ,   57.80 ,   60.47 ,     166363 ,   5271
11/01/22 ,   59.42 ,   58.76 ,   60.07 ,   57.27 ,   58.37 ,     203624 ,   8525
12/01/22 ,   60.34 ,   59.81 ,   60.73 ,   58.76 ,   59.42 ,     213895 ,   5177
13/01/22 ,   59.55 ,   59.15 ,   60.34 ,   58.50 ,   60.34 ,     144839 ,   4976
14/01/22 ,   63.66 ,   61.56 ,   64.06 ,   58.50 ,   59.55 ,     324243 ,  10185
17/01/22 ,   61.69 ,   62.48 ,   63.40 ,   61.69 ,   63.14 ,     131790 ,   3512
18/01/22 ,   63.01 ,   62.61 ,   63.27 ,   61.30 ,   61.43 ,     187849 ,   4845
19/01/22 ,   63.14 ,   63.40 ,   64.76 ,   62.88 ,   63.27 ,     137447 ,   6049
20/01/22 ,   64.23 ,   64.06 ,   64.63 ,   63.14 ,   63.14 ,     124852 ,   5604
21/01/22 ,   65.15 ,   64.63 ,   65.28 ,   63.27 ,   63.93 ,     174921 ,   5588
24/01/22 ,   64.36 ,   64.50 ,   65.81 ,   63.80 ,   64.89 ,     153862 ,   5688
25/01/22 ,   65.81 ,   65.55 ,   66.47 ,   63.93 ,   64.23 ,     152279 ,   6910
26/01/22 ,   66.20 ,   66.60 ,   67.82 ,   65.28 ,   66.34 ,     148599 ,   6201
27/01/22 ,   67.12 ,   66.99 ,   67.96 ,   66.07 ,   66.60 ,     205207 ,  10920
28/01/22 ,   66.86 ,   67.12 ,   67.96 ,   66.34 ,   66.99 ,      87143 ,   3106
31/01/22 ,   67.56 ,   67.25 ,   68.22 ,   66.60 ,   66.99 ,     118930 ,   3231
01/02/22 ,   66.60 ,   66.60 ,   68.48 ,   65.94 ,   67.96 ,     119418 ,   4502
02/02/22 ,   65.55 ,   66.60 ,   68.35 ,   65.55 ,   66.73 ,     269122 ,   4850
03/02/22 ,   67.12 ,   66.20 ,   67.82 ,   65.15 ,   65.81 ,     388515 ,   5015
04/02/22 ,   67.82 ,   66.99 ,   67.82 ,   65.42 ,   67.82 ,     275485 ,   6727
07/02/22 ,   68.87 ,   68.35 ,   70.76 ,   66.20 ,   67.69 ,     205399 ,   6025
08/02/22 ,   67.56 ,   67.69 ,   68.87 ,   66.99 ,   68.61 ,     186342 ,   5135
09/02/22 ,   68.35 ,   67.56 ,   68.61 ,   66.34 ,   67.43 ,     128714 ,   6357
10/02/22 ,   68.22 ,   68.22 ,   69.40 ,   67.12 ,   68.35 ,      95043 ,   5088
11/02/22 ,   66.07 ,   67.25 ,   70.06 ,   66.07 ,   68.61 ,     213298 ,   4891
14/02/22 ,   67.12 ,   67.56 ,   68.61 ,   65.94 ,   66.07 ,      88523 ,   2460
15/02/22 ,   70.32 ,   69.79 ,   70.49 ,   67.56 ,   67.56 ,     145398 ,   6455
16/02/22 ,   70.76 ,   70.49 ,   71.28 ,   69.93 ,   70.19 ,      85150 ,   3092
17/02/22 ,   71.41 ,   71.81 ,   72.73 ,   71.28 ,   71.94 ,     257236 ,   6003
18/02/22 ,   70.06 ,   69.79 ,   70.89 ,   67.82 ,   68.74 ,     197851 ,   4121
21/02/22 ,   68.87 ,   69.14 ,   70.49 ,   67.96 ,   70.19 ,     127761 ,   5382
22/02/22 ,   68.48 ,   69.01 ,   70.06 ,   68.48 ,   69.40 ,     135335 ,   4434
23/02/22 ,   70.06 ,   69.79 ,   70.63 ,   68.61 ,   69.14 ,     385413 ,  12203
24/02/22 ,   70.63 ,   69.27 ,   70.89 ,   67.12 ,   68.48 ,     269645 ,   8489
25/02/22 ,   70.49 ,   70.49 ,   71.55 ,   69.40 ,   70.49 ,     215225 ,   7858
02/03/22 ,   69.79 ,   70.06 ,   71.41 ,   69.27 ,   70.49 ,      95445 ,   2928
03/03/22 ,   70.49 ,   70.76 ,   71.68 ,   69.79 ,   70.06 ,     106767 ,   2339
04/03/22 ,   69.40 ,   69.01 ,   70.76 ,   68.48 ,   70.49 ,     180761 ,   4251
07/03/22 ,   63.01 ,   64.89 ,   69.14 ,   63.01 ,   68.87 ,     379502 ,   5075
08/03/22 ,   66.60 ,   65.55 ,   67.82 ,   62.61 ,   63.40 ,     216757 ,   6889
09/03/22 ,   70.89 ,   70.32 ,   71.94 ,   66.20 ,   66.86 ,     462379 ,  11765
10/03/22 ,   70.32 ,   69.53 ,   70.49 ,   68.35 ,   69.93 ,     220789 ,   7499
11/03/22 ,   67.96 ,   69.14 ,   71.41 ,   67.43 ,   71.02 ,     236555 ,   8665
14/03/22 ,   67.82 ,   67.82 ,   69.27 ,   67.12 ,   67.96 ,     117882 ,   4592
15/03/22 ,   68.74 ,   68.48 ,   69.40 ,   66.60 ,   67.56 ,     408437 ,  10043
16/03/22 ,   68.87 ,   68.74 ,   70.49 ,   67.12 ,   68.48 ,     292055 ,   9155
17/03/22 ,   70.19 ,   69.14 ,   70.89 ,   67.69 ,   67.82 ,     261450 ,   7565
18/03/22 ,   77.94 ,   75.53 ,   78.73 ,   69.79 ,   69.93 ,     317715 ,   6936
21/03/22 ,   77.94 ,   77.94 ,   79.25 ,   75.92 ,   77.54 ,     280876 ,   6201
22/03/22 ,   78.46 ,   78.20 ,   79.38 ,   76.58 ,   78.20 ,     270142 ,   6282
23/03/22 ,   77.81 ,   77.94 ,   78.86 ,   77.15 ,   78.20 ,     261161 ,   3755
24/03/22 ,   78.33 ,   78.07 ,   78.86 ,   77.02 ,   77.28 ,     223085 ,   5191
25/03/22 ,   78.86 ,   78.73 ,   80.35 ,   77.28 ,   78.33 ,     456754 ,   9753
28/03/22 ,   78.86 ,   79.12 ,   79.78 ,   77.81 ,   78.99 ,     207069 ,   3639
29/03/22 ,   82.58 ,   81.79 ,   82.84 ,   79.51 ,   80.87 ,     375322 ,   6566
30/03/22 ,   82.58 ,   82.71 ,   84.73 ,   81.79 ,   83.02 ,     192978 ,   6006
31/03/22 ,   83.15 ,   81.92 ,   83.15 ,   80.22 ,   82.32 ,     327419 ,   8643
01/04/22 ,   84.99 ,   83.94 ,   85.25 ,   82.58 ,   83.94 ,     195165 ,   6867
04/04/22 ,   84.59 ,   84.07 ,   84.99 ,   83.41 ,   84.99 ,     112620 ,   3616
05/04/22 ,   82.45 ,   82.84 ,   84.46 ,   82.45 ,   84.46 ,     118669 ,   3624
06/04/22 ,   80.22 ,   80.22 ,   82.58 ,   79.12 ,   82.58 ,     246009 ,   4739
07/04/22 ,   84.07 ,   83.41 ,   85.25 ,   79.95 ,   79.95 ,     450694 ,   9705
08/04/22 ,   84.20 ,   83.67 ,   84.33 ,   82.45 ,   84.33 ,     163083 ,   5809
11/04/22 ,   83.15 ,   83.15 ,   84.33 ,   82.32 ,   83.15 ,     135536 ,   4895
12/04/22 ,   83.67 ,   83.41 ,   85.25 ,   82.45 ,   83.67 ,     123345 ,   5425
13/04/22 ,   82.19 ,   82.84 ,   83.94 ,   81.66 ,   83.67 ,     481586 ,   5533
14/04/22 ,   81.27 ,   81.40 ,   82.32 ,   80.48 ,   81.92 ,     228070 ,   5394
18/04/22 ,   85.38 ,   83.67 ,   86.21 ,   80.22 ,   80.87 ,     379324 ,   9659
19/04/22 ,   84.46 ,   84.07 ,   85.64 ,   83.02 ,   85.64 ,     194184 ,   6078
20/04/22 ,   84.99 ,   84.99 ,   85.91 ,   83.81 ,   84.33 ,     128494 ,   4083
22/04/22 ,   83.28 ,   83.67 ,   84.73 ,   82.71 ,   83.94 ,     161477 ,   3945
25/04/22 ,   83.41 ,   82.71 ,   84.07 ,   81.79 ,   82.71 ,     109392 ,   4505
26/04/22 ,   84.73 ,   84.33 ,   85.25 ,   83.15 ,   83.15 ,     186200 ,   4869
27/04/22 ,   85.91 ,   86.35 ,   88.18 ,   84.99 ,   85.91 ,     196867 ,   4896
28/04/22 ,   84.99 ,   85.38 ,   87.00 ,   84.46 ,   86.48 ,     123497 ,   4791
29/04/22 ,   84.33 ,   85.12 ,   87.40 ,   84.20 ,   86.04 ,     192374 ,   6220
02/05/22 ,   83.54 ,   83.54 ,   84.59 ,   82.71 ,   84.46 ,     238019 ,   6651
03/05/22 ,   83.41 ,   82.71 ,   83.94 ,   82.05 ,   83.94 ,     394851 ,   5089
04/05/22 ,   85.64 ,   83.28 ,   85.64 ,   80.61 ,   82.84 ,     207769 ,   6267
05/05/22 ,   81.00 ,   81.13 ,   85.38 ,   79.78 ,   84.73 ,     395269 ,   8983
06/05/22 ,   80.22 ,   79.65 ,   80.48 ,   78.60 ,   79.78 ,     554571 ,  20649
09/05/22 ,   78.86 ,   79.25 ,   80.87 ,   78.20 ,   79.25 ,     303809 ,  10041
10/05/22 ,   78.86 ,   78.86 ,   80.61 ,   77.81 ,   79.51 ,     229163 ,   7086
11/05/22 ,   80.08 ,   80.08 ,   81.40 ,   78.33 ,   78.60 ,     246436 ,   3977
12/05/22 ,   82.32 ,   81.00 ,   82.71 ,   78.73 ,   78.99 ,     208324 ,   4159
13/05/22 ,   81.53 ,   82.05 ,   83.41 ,   81.53 ,   82.84 ,     189470 ,   5498
16/05/22 ,   83.02 ,   82.71 ,   83.41 ,   81.27 ,   82.05 ,     129901 ,   3552
17/05/22 ,   86.87 ,   84.99 ,   87.00 ,   83.15 ,   83.67 ,     236357 ,   6354
18/05/22 ,   91.77 ,   89.67 ,   91.77 ,   85.38 ,   86.74 ,     906467 ,   9092
19/05/22 ,   87.40 ,   88.45 ,   93.39 ,   85.91 ,   93.00 ,    1313378 ,  22331
20/05/22 ,   86.35 ,   86.48 ,   88.45 ,   85.38 ,   88.45 ,     547735 ,  13649
23/05/22 ,   85.38 ,   85.91 ,   87.26 ,   85.25 ,   86.61 ,     373893 ,   7653
24/05/22 ,   86.61 ,   86.21 ,   87.13 ,   84.07 ,   84.73 ,     385999 ,   6502
25/05/22 ,   85.25 ,   85.38 ,   86.35 ,   84.99 ,   86.35 ,     232058 ,   5811
26/05/22 ,   83.28 ,   83.67 ,   86.21 ,   82.84 ,   85.38 ,     939475 ,   7413
27/05/22 ,   83.54 ,   84.07 ,   84.99 ,   83.15 ,   83.28 ,     199395 ,   6642
30/05/22 ,   83.02 ,   83.28 ,   84.73 ,   82.58 ,   83.41 ,     625576 ,   7021
31/05/22 ,   83.28 ,   83.15 ,   84.07 ,   82.45 ,   83.28 ,     293299 ,   4100
01/06/22 ,   81.79 ,   82.32 ,   83.41 ,   81.66 ,   83.28 ,     200352 ,   4835
02/06/22 ,   82.71 ,   82.58 ,   83.15 ,   82.19 ,   82.19 ,     144219 ,   2474
03/06/22 ,   82.84 ,   82.58 ,   83.41 ,   82.05 ,   82.45 ,     161384 ,   3734
06/06/22 ,   81.66 ,   82.58 ,   84.73 ,   81.66 ,   83.67 ,     175095 ,   2969
07/06/22 ,   81.13 ,   81.00 ,   81.53 ,   79.95 ,   81.40 ,     254688 ,   3796
08/06/22 ,   82.05 ,   82.19 ,   83.94 ,   80.08 ,   80.35 ,     261882 ,   4770
09/06/22 ,   83.15 ,   83.28 ,   84.07 ,   81.66 ,   82.05 ,     275021 ,   6723
10/06/22 ,   81.13 ,   82.45 ,   83.67 ,   81.13 ,   82.45 ,     265097 ,   8876
13/06/22 ,   79.78 ,   79.95 ,   81.00 ,   79.12 ,   80.48 ,     249502 ,   6801
14/06/22 ,   81.00 ,   80.74 ,   81.40 ,   79.51 ,   79.78 ,     257018 ,   8859
15/06/22 ,   81.79 ,   82.05 ,   83.54 ,   81.13 ,   81.53 ,     235933 ,   5996
17/06/22 ,   80.48 ,   80.87 ,   82.05 ,   80.48 ,   80.48 ,     238332 ,   6838
20/06/22 ,   79.25 ,   79.78 ,   82.05 ,   79.12 ,   80.48 ,     206834 ,   4819
21/06/22 ,   79.65 ,   79.65 ,   80.48 ,   79.12 ,   79.51 ,     152481 ,   4368
22/06/22 ,   80.74 ,   81.00 ,   81.92 ,   78.86 ,   79.12 ,     393567 ,   8991
23/06/22 ,   81.79 ,   81.27 ,   84.46 ,   80.74 ,   80.74 ,     695665 ,   9618
24/06/22 ,   83.15 ,   82.45 ,   83.15 ,   81.13 ,   82.45 ,     286453 ,   6203
27/06/22 ,   82.45 ,   82.45 ,   83.67 ,   82.05 ,   83.54 ,     100291 ,   4953
28/06/22 ,   83.28 ,   82.84 ,   84.07 ,   82.19 ,   83.15 ,     124026 ,   4163
29/06/22 ,   83.28 ,   83.41 ,   84.46 ,   82.58 ,   83.67 ,     138987 ,   4708
30/06/22 ,   83.54 ,   83.15 ,   84.20 ,   81.79 ,   82.05 ,     166092 ,   5745
01/07/22 ,   83.54 ,   83.15 ,   83.67 ,   82.45 ,   83.67 ,     149997 ,   4056
04/07/22 ,   83.41 ,   83.41 ,   84.07 ,   82.71 ,   83.28 ,     117449 ,   3165
05/07/22 ,   83.15 ,   83.02 ,   83.67 ,   82.45 ,   83.41 ,     172253 ,   7027
06/07/22 ,   82.71 ,   83.15 ,   84.73 ,   82.32 ,   83.02 ,     278096 ,   6695
07/07/22 ,   82.05 ,   83.02 ,   84.99 ,   81.79 ,   84.99 ,     325172 ,   7654
08/07/22 ,   81.13 ,   81.27 ,   82.19 ,   80.61 ,   82.05 ,     214217 ,   9373
11/07/22 ,   79.78 ,   80.35 ,   81.27 ,   79.51 ,   80.48 ,     267151 ,   7705
12/07/22 ,   80.87 ,   80.87 ,   81.66 ,   79.12 ,   79.25 ,     154253 ,   5372
13/07/22 ,   81.13 ,   81.79 ,   82.84 ,   80.87 ,   81.13 ,     285582 ,   6324
14/07/22 ,   79.25 ,   79.38 ,   80.61 ,   78.86 ,   80.61 ,     268202 ,   7291
15/07/22 ,   79.51 ,   79.51 ,   80.22 ,   78.99 ,   79.65 ,     133559 ,   3482
18/07/22 ,   79.12 ,   79.25 ,   80.22 ,   78.60 ,   79.51 ,     146260 ,   4290
19/07/22 ,   78.46 ,   78.86 ,   79.95 ,   78.33 ,   79.38 ,     188663 ,   3965
20/07/22 ,   78.46 ,   78.60 ,   79.78 ,   77.54 ,   78.20 ,     243626 ,   9066
21/07/22 ,   79.12 ,   78.60 ,   79.25 ,   77.81 ,   78.20 ,     245429 ,   4132
22/07/22 ,   79.25 ,   79.25 ,   80.08 ,   78.99 ,   79.25 ,     326025 ,   5380
25/07/22 ,   79.12 ,   78.99 ,   79.78 ,   78.60 ,   79.78 ,     123647 ,   3968
26/07/22 ,   79.12 ,   78.20 ,   79.65 ,   77.54 ,   79.65 ,     277951 ,   4063
27/07/22 ,   81.92 ,   80.74 ,   82.05 ,   79.12 ,   79.51 ,     188123 ,   5288
28/07/22 ,   81.79 ,   81.79 ,   82.71 ,   81.40 ,   81.79 ,     157213 ,   4632
29/07/22 ,   79.51 ,   79.78 ,   82.45 ,   79.12 ,   81.92 ,     163282 ,   5074
01/08/22 ,   79.51 ,   78.86 ,   80.08 ,   78.20 ,   79.51 ,     176157 ,   5293
02/08/22 ,   79.51 ,   79.12 ,   79.78 ,   78.20 ,   79.38 ,     105765 ,   2940
03/08/22 ,   80.08 ,   79.65 ,   80.35 ,   78.46 ,   79.51 ,     131712 ,   5150
04/08/22 ,   80.48 ,   80.87 ,   82.19 ,   79.95 ,   80.22 ,     106621 ,   3202
05/08/22 ,   80.87 ,   80.61 ,   81.13 ,   79.51 ,   80.74 ,      65514 ,   2718
08/08/22 ,   81.79 ,   81.79 ,   82.71 ,   80.48 ,   81.27 ,      85035 ,   3378
09/08/22 ,   80.48 ,   80.74 ,   82.84 ,   80.08 ,   81.79 ,      73682 ,   2610
10/08/22 ,   81.53 ,   81.53 ,   82.32 ,   80.74 ,   81.27 ,     381556 ,   6058
11/08/22 ,   79.65 ,   80.48 ,   82.58 ,   79.65 ,   81.79 ,     144070 ,   5431
12/08/22 ,   80.22 ,   79.65 ,   80.48 ,   78.60 ,   79.65 ,     110848 ,   4495
15/08/22 ,   79.38 ,   79.51 ,   80.08 ,   78.86 ,   79.51 ,     109880 ,   5373
16/08/22 ,   79.12 ,   78.46 ,   79.51 ,   77.54 ,   79.25 ,      96868 ,   3624
17/08/22 ,   78.20 ,   78.07 ,   78.86 ,   77.28 ,   78.60 ,     192285 ,   4779
18/08/22 ,   81.40 ,   81.79 ,   83.28 ,   80.48 ,   81.40 ,     228861 ,   6329
19/08/22 ,   78.99 ,   79.12 ,   81.27 ,   78.60 ,   81.13 ,     107632 ,   2597
22/08/22 ,   78.99 ,   78.46 ,   79.65 ,   77.02 ,   78.86 ,      91668 ,   2692
23/08/22 ,   78.86 ,   78.60 ,   79.38 ,   78.20 ,   78.99 ,      84169 ,   2038
24/08/22 ,   79.12 ,   79.12 ,   79.95 ,   78.20 ,   78.86 ,      87401 ,   3387
25/08/22 ,   79.38 ,   79.51 ,   79.95 ,   78.99 ,   79.12 ,      77864 ,   1806
26/08/22 ,   78.60 ,   78.73 ,   79.78 ,   77.94 ,   79.51 ,      73950 ,   2203
29/08/22 ,   78.20 ,   78.20 ,   78.86 ,   77.94 ,   78.33 ,     149273 ,   3513
30/08/22 ,   77.41 ,   77.94 ,   78.73 ,   77.41 ,   78.20 ,     116831 ,   2153
31/08/22 ,   77.28 ,   77.41 ,   78.33 ,   76.58 ,   77.54 ,     357342 ,   7067
01/09/22 ,   77.94 ,   77.41 ,   78.20 ,   76.45 ,   77.28 ,     183628 ,   4609
02/09/22 ,   78.20 ,   78.20 ,   79.25 ,   77.54 ,   78.33 ,     178796 ,   3831
05/09/22 ,   78.73 ,   78.60 ,   78.86 ,   78.07 ,   78.60 ,      84190 ,   2676
06/09/22 ,   78.20 ,   78.07 ,   78.46 ,   77.28 ,   78.07 ,     181819 ,   2185
08/09/22 ,   77.94 ,   77.81 ,   78.86 ,   76.76 ,   78.86 ,     156063 ,   2711
09/09/22 ,   78.86 ,   78.60 ,   79.12 ,   77.94 ,   78.46 ,     128737 ,   4038
12/09/22 ,   78.99 ,   78.86 ,   80.08 ,   78.73 ,   79.38 ,     243919 ,   3142
13/09/22 ,   78.86 ,   79.51 ,   81.92 ,   78.60 ,   80.87 ,     285099 ,   4724
14/09/22 ,   80.22 ,   79.95 ,   80.61 ,   79.38 ,   79.95 ,     259630 ,   4716
15/09/22 ,   79.25 ,   79.25 ,   80.61 ,   78.86 ,   80.61 ,     124807 ,   2784
16/09/22 ,   78.20 ,   78.20 ,   79.65 ,   77.54 ,   79.65 ,     437981 ,   6077
19/09/22 ,   78.60 ,   78.60 ,   79.12 ,   77.54 ,   77.94 ,     173693 ,   3728
20/09/22 ,   78.73 ,   78.86 ,   79.51 ,   78.20 ,   78.60 ,     267327 ,   6084
21/09/22 ,   78.33 ,   78.20 ,   79.12 ,   77.68 ,   78.86 ,     226872 ,   3348
22/09/22 ,   78.33 ,   78.20 ,   78.86 ,   77.81 ,   78.86 ,     228049 ,   3916
23/09/22 ,   78.20 ,   77.94 ,   78.86 ,   77.41 ,   78.20 ,     289587 ,   6405
26/09/22 ,   76.89 ,   76.89 ,   77.94 ,   76.19 ,   77.81 ,     410662 ,   6351
27/09/22 ,   76.89 ,   76.89 ,   77.94 ,   76.19 ,   77.68 ,     675644 ,   7324
28/09/22 ,   77.54 ,   77.41 ,   78.33 ,   76.76 ,   77.28 ,     358412 ,   2793
29/09/22 ,   77.54 ,   77.15 ,   77.81 ,   76.32 ,   76.89 ,     214474 ,   5921
30/09/22 ,   78.46 ,   78.33 ,   79.51 ,   77.41 ,   77.54 ,     311390 ,   5425
03/10/22 ,   81.13 ,   80.61 ,   81.79 ,   77.54 ,   78.60 ,     415904 ,  14521
04/10/22 ,   80.61 ,   80.22 ,   81.53 ,   79.38 ,   80.87 ,     350881 ,  10054
05/10/22 ,   80.35 ,   80.61 ,   81.13 ,   79.95 ,   80.61 ,     119716 ,   3455
06/10/22 ,   79.78 ,   80.35 ,   81.53 ,   79.38 ,   80.48 ,     118258 ,   4365
07/10/22 ,   78.86 ,   79.25 ,   80.08 ,   78.73 ,   79.38 ,      95620 ,   5759
10/10/22 ,   78.86 ,   78.20 ,   79.12 ,   77.54 ,   78.99 ,     159015 ,   6867
11/10/22 ,   78.07 ,   78.46 ,   78.99 ,   77.81 ,   78.86 ,     145042 ,   5549
13/10/22 ,   78.20 ,   77.68 ,   78.33 ,   75.79 ,   77.28 ,     246919 ,   8689
14/10/22 ,   76.58 ,   77.15 ,   78.46 ,   75.79 ,   78.46 ,     255885 ,   6540
17/10/22 ,   77.94 ,   77.54 ,   78.99 ,   76.76 ,   77.15 ,     597229 ,   6068
18/10/22 ,   81.27 ,   80.08 ,   81.40 ,   78.20 ,   78.60 ,     594613 ,   6464
19/10/22 ,   82.19 ,   82.05 ,   83.41 ,   80.61 ,   81.00 ,     226497 ,   6561
20/10/22 ,   81.27 ,   81.66 ,   83.54 ,   80.74 ,   82.58 ,     247684 ,   4400
21/10/22 ,   82.05 ,   81.40 ,   82.84 ,   79.95 ,   81.00 ,     154003 ,   9301
24/10/22 ,   80.61 ,   80.74 ,   81.92 ,   80.22 ,   81.13 ,      83649 ,   2537
25/10/22 ,   80.08 ,   79.65 ,   80.35 ,   78.73 ,   80.08 ,     218831 ,   2849
26/10/22 ,   78.60 ,   78.99 ,   79.78 ,   78.46 ,   79.51 ,     112924 ,   3811
27/10/22 ,   80.22 ,   79.78 ,   80.87 ,   78.60 ,   78.73 ,     160674 ,   2048
28/10/22 ,   79.38 ,   79.25 ,   80.22 ,   78.60 ,   79.38 ,      67015 ,   3057
31/10/22 ,   82.71 ,   81.27 ,   82.71 ,   77.15 ,   77.81 ,     106537 ,   4398
01/11/22 ,   83.54 ,   83.54 ,   84.46 ,   82.71 ,   83.41 ,     191499 ,   6120
03/11/22 ,   85.25 ,   84.73 ,   85.51 ,   82.32 ,   82.45 ,     128048 ,   5155
04/11/22 ,   82.58 ,   82.84 ,   86.35 ,   81.53 ,   85.64 ,     221236 ,  10996
07/11/22 ,   81.40 ,   81.92 ,   83.54 ,   80.87 ,   81.79 ,     113345 ,   7225
08/11/22 ,   79.78 ,   79.95 ,   81.13 ,   79.25 ,   81.13 ,     149651 ,   5897
09/11/22 ,   79.38 ,   79.65 ,   81.13 ,   78.86 ,   79.38 ,     161636 ,   6478
10/11/22 ,   77.15 ,   76.58 ,   78.86 ,   75.79 ,   78.46 ,     235751 ,   9342
11/11/22 ,   75.53 ,   76.19 ,   78.20 ,   75.27 ,   76.89 ,     216480 ,   6961
14/11/22 ,   77.28 ,   76.45 ,   78.07 ,   74.87 ,   75.79 ,     281188 ,   8389
16/11/22 ,   73.95 ,   75.14 ,   77.68 ,   73.52 ,   76.58 ,     236258 ,   9670
17/11/22 ,   72.73 ,   71.15 ,   73.12 ,   69.93 ,   72.86 ,     581223 ,  11068
18/11/22 ,   74.74 ,   74.87 ,   77.28 ,   73.12 ,   73.52 ,     296973 ,   5567
21/11/22 ,   78.20 ,   77.02 ,   78.60 ,   74.87 ,   75.27 ,     152785 ,   4903
22/11/22 ,   79.12 ,   78.86 ,   80.61 ,   78.20 ,   78.46 ,     283508 ,   6672
23/11/22 ,   78.73 ,   78.33 ,   79.38 ,   77.54 ,   78.99 ,     114199 ,   3312
24/11/22 ,   80.87 ,   80.74 ,   81.53 ,   79.12 ,   79.12 ,      42158 ,   1439
25/11/22 ,   79.51 ,   79.38 ,   81.13 ,   78.73 ,   81.13 ,      92245 ,   3689
28/11/22 ,   79.12 ,   78.73 ,   79.65 ,   78.33 ,   79.25 ,      66824 ,   2484
29/11/22 ,   80.48 ,   80.35 ,   81.40 ,   78.86 ,   80.35 ,     110964 ,   3936
30/11/22 ,   81.13 ,   80.22 ,   82.32 ,   78.99 ,   80.74 ,     183406 ,   4615
01/12/22 ,   79.95 ,   79.78 ,   80.87 ,   79.25 ,   80.87 ,     123208 ,   3026
02/12/22 ,   82.05 ,   81.66 ,   82.32 ,   79.51 ,   80.48 ,     122937 ,   3618
05/12/22 ,   79.65 ,   80.35 ,   82.45 ,   79.65 ,   82.45 ,      53906 ,   2567
06/12/22 ,   79.51 ,   79.25 ,   80.48 ,   78.86 ,   80.48 ,      92399 ,   5822
07/12/22 ,   81.13 ,   80.61 ,   81.40 ,   78.73 ,   79.12 ,     126651 ,   6801
08/12/22 ,   81.40 ,   81.00 ,   81.79 ,   80.48 ,   80.74 ,     237900 ,   7994
09/12/22 ,   81.53 ,   81.13 ,   81.92 ,   79.95 ,   81.40 ,     338541 ,   6671
12/12/22 ,   79.25 ,   78.99 ,   81.79 ,   77.68 ,   81.13 ,     442997 ,   5015
13/12/22 ,   77.15 ,   78.46 ,   80.35 ,   77.15 ,   79.65 ,     265718 ,   5157
14/12/22 ,   77.15 ,   75.53 ,   78.07 ,   73.82 ,   76.76 ,     462773 ,   6564
15/12/22 ,   78.33 ,   77.94 ,   78.86 ,   76.06 ,   76.76 ,     145071 ,   2883
16/12/22 ,   77.81 ,   77.81 ,   78.73 ,   77.15 ,   78.07 ,     107800 ,   2329
19/12/22 ,   78.99 ,   78.86 ,   79.95 ,   78.07 ,   78.07 ,     114616 ,   4324
20/12/22 ,   80.61 ,   80.61 ,   81.66 ,   78.46 ,   78.73 ,     167712 ,   7574
21/12/22 ,   81.53 ,   81.53 ,   82.58 ,   80.87 ,   81.00 ,     180229 ,   7666
22/12/22 ,   82.58 ,   82.32 ,   83.15 ,   81.40 ,   81.53 ,     181571 ,   6875
23/12/22 ,   83.81 ,   84.07 ,   85.25 ,   82.84 ,   83.02 ,     211449 ,   8360
26/12/22 ,   84.59 ,   84.59 ,   85.64 ,   83.67 ,   83.67 ,      91853 ,   6053
27/12/22 ,   82.58 ,   82.71 ,   84.86 ,   81.92 ,   84.86 ,      81561 ,   3258
28/12/22 ,   84.73 ,   83.94 ,   85.12 ,   81.79 ,   82.84 ,     104362 ,   2986
29/12/22 ,   87.00 ,   86.35 ,   87.00 ,   84.07 ,   84.99 ,     396604 ,   4368
02/01/23 ,   84.33 ,   84.20 ,   85.51 ,   83.81 ,   85.51 ,      97419 ,   4094
03/01/23 ,   81.66 ,   82.05 ,   84.07 ,   81.40 ,   83.94 ,     191136 ,   5961
04/01/23 ,   83.67 ,   84.33 ,   86.48 ,   82.84 ,   84.59 ,    1366193 ,  19533
05/01/23 ,   82.05 ,   82.84 ,   84.73 ,   81.66 ,   84.59 ,     389208 ,   4459
06/01/23 ,   80.48 ,   80.61 ,   82.58 ,   78.99 ,   82.05 ,     466857 ,   5911
09/01/23 ,   80.35 ,   79.95 ,   80.87 ,   78.07 ,   80.08 ,     116818 ,   4210
10/01/23 ,   81.40 ,   80.74 ,   81.92 ,   79.38 ,   79.95 ,     157549 ,   6741
11/01/23 ,   82.84 ,   81.53 ,   82.84 ,   80.74 ,   81.40 ,     127977 ,   6191
12/01/23 ,   81.00 ,   82.19 ,   83.28 ,   81.00 ,   82.71 ,     143743 ,   3662
13/01/23 ,   80.87 ,   81.13 ,   82.32 ,   79.38 ,   80.22 ,      86632 ,   2977
16/01/23 ,   82.32 ,   83.81 ,   86.04 ,   82.05 ,   84.86 ,     628001 ,  14831
17/01/23 ,   83.54 ,   83.02 ,   83.67 ,   82.05 ,   82.58 ,     189053 ,   6488
18/01/23 ,   84.33 ,   84.20 ,   85.12 ,   83.02 ,   83.94 ,     171615 ,   6291
19/01/23 ,   84.20 ,   84.33 ,   85.38 ,   83.28 ,   83.41 ,     122524 ,   4535
20/01/23 ,   83.02 ,   83.28 ,   84.20 ,   82.71 ,   83.94 ,      58687 ,   2303
23/01/23 ,   82.84 ,   82.71 ,   83.54 ,   82.45 ,   83.02 ,      71860 ,   1967
24/01/23 ,   82.58 ,   82.58 ,   83.28 ,   82.19 ,   83.15 ,      89388 ,   3608
25/01/23 ,   82.71 ,   82.58 ,   83.41 ,   81.66 ,   83.15 ,      87721 ,   3495
26/01/23 ,   82.71 ,   82.84 ,   83.81 ,   82.19 ,   83.02 ,     108369 ,   3093
27/01/23 ,   81.13 ,   81.66 ,   83.15 ,   81.13 ,   83.15 ,      82258 ,   3286
30/01/23 ,   80.48 ,   80.48 ,   81.66 ,   80.08 ,   81.53 ,      98630 ,   5296
31/01/23 ,   80.87 ,   80.48 ,   81.40 ,   79.65 ,   80.61 ,     162932 ,   9539
01/02/23 ,   80.87 ,   80.48 ,   81.66 ,   79.38 ,   80.74 ,     118998 ,   5064
02/02/23 ,   80.48 ,   81.13 ,   82.19 ,   80.35 ,   80.87 ,      94393 ,   3027
03/02/23 ,   79.95 ,   79.95 ,   81.00 ,   79.38 ,   80.48 ,     129613 ,   3801
06/02/23 ,   80.08 ,   80.35 ,   81.27 ,   79.12 ,   80.22 ,     190198 ,   3832
07/02/23 ,   79.12 ,   79.65 ,   81.13 ,   78.86 ,   80.87 ,      84087 ,   2808
08/02/23 ,   79.38 ,   79.51 ,   80.08 ,   79.12 ,   79.95 ,      87451 ,   2627
09/02/23 ,   78.60 ,   78.99 ,   80.61 ,   78.60 ,   79.51 ,     137082 ,   2638
10/02/23 ,   79.65 ,   79.78 ,   80.87 ,   78.33 ,   78.60 ,      80975 ,   2375
13/02/23 ,   80.35 ,   80.48 ,   81.53 ,   79.12 ,   79.38 ,      50035 ,   2054
14/02/23 ,   79.38 ,   80.08 ,   81.79 ,   79.38 ,   80.74 ,     101467 ,   2925
15/02/23 ,   79.78 ,   80.22 ,   81.27 ,   79.38 ,   80.48 ,      74428 ,   2095
16/02/23 ,   79.95 ,   79.51 ,   80.87 ,   78.73 ,   79.95 ,     139567 ,   3573
17/02/23 ,   80.35 ,   80.48 ,   81.13 ,   79.78 ,   79.95 ,     122683 ,   4692
22/02/23 ,   80.22 ,   80.08 ,   80.74 ,   79.38 ,   80.48 ,      54448 ,   2812
23/02/23 ,   79.25 ,   79.95 ,   80.74 ,   79.25 ,   80.22 ,      52742 ,   3018
24/02/23 ,   78.77 ,   78.11 ,   80.30 ,   76.84 ,   78.24 ,     248965 ,    540
27/02/23 ,   79.21 ,   79.69 ,   81.84 ,   78.38 ,   79.43 ,     364865 ,    629
28/02/23 ,   80.04 ,   79.91 ,   80.92 ,   79.03 ,   79.16 ,     260682 ,    547
01/03/23 ,   79.78 ,   79.60 ,   81.18 ,   78.24 ,   80.65 ,     253786 ,    446
02/03/23 ,   79.95 ,   79.91 ,   80.74 ,   79.51 ,   80.13 ,     214096 ,    387
03/03/23 ,   80.08 ,   80.00 ,   80.52 ,   79.47 ,   79.95 ,     288816 ,    431
06/03/23 ,   79.86 ,   79.78 ,   81.27 ,   78.68 ,   79.82 ,     475917 ,    590
07/03/23 ,   80.35 ,   79.51 ,   80.87 ,   78.64 ,   80.87 ,     825264 ,   1037
08/03/23 ,   81.88 ,   81.09 ,   82.10 ,   79.16 ,   80.65 ,     272312 ,    604
09/03/23 ,   80.30 ,   80.57 ,   81.88 ,   79.38 ,   81.88 ,     334162 ,    801
10/03/23 ,   80.70 ,   80.74 ,   81.27 ,   79.82 ,   81.27 ,     185576 ,    449
13/03/23 ,   79.82 ,   79.56 ,   80.57 ,   78.86 ,   79.65 ,     256414 ,    610
14/03/23 ,   79.60 ,   79.38 ,   80.70 ,   78.24 ,   79.43 ,     428069 ,    857
15/03/23 ,   78.77 ,   79.08 ,   79.91 ,   78.51 ,   79.38 ,     316493 ,    840
16/03/23 ,   79.03 ,   78.68 ,   79.12 ,   78.16 ,   78.60 ,     297801 ,    593
17/03/23 ,   78.24 ,   78.60 ,   79.43 ,   77.85 ,   78.73 ,     475002 ,    870
20/03/23 ,   78.33 ,   78.38 ,   79.03 ,   78.03 ,   78.38 ,     441769 ,    884
21/03/23 ,   78.11 ,   78.11 ,   78.73 ,   77.68 ,   78.33 ,     492314 ,    985
22/03/23 ,   77.59 ,   77.63 ,   78.60 ,   76.93 ,   78.16 ,     541848 ,   1190
23/03/23 ,   77.94 ,   76.98 ,   77.94 ,   75.92 ,   77.41 ,     424886 ,    932
24/03/23 ,   77.59 ,   77.24 ,   78.24 ,   76.58 ,   77.81 ,     362318 ,    789
27/03/23 ,   77.63 ,   77.68 ,   77.98 ,   77.33 ,   77.81 ,     341736 ,    622
28/03/23 ,   78.16 ,   77.85 ,   78.38 ,   77.19 ,   77.59 ,     365034 ,    889
29/03/23 ,   77.76 ,   77.89 ,   78.33 ,   77.37 ,   78.03 ,     571315 ,    966
30/03/23 ,   77.59 ,   78.03 ,   78.68 ,   77.59 ,   78.11 ,     571541 ,   1020
31/03/23 ,   78.07 ,   77.76 ,   78.38 ,   77.15 ,   77.89 ,     766458 ,   1594
03/04/23 ,   77.94 ,   77.54 ,   78.60 ,   77.02 ,   78.24 ,     723352 ,    964
04/04/23 ,   77.94 ,   78.20 ,   79.12 ,   77.81 ,   78.20 ,     836512 ,   1082
05/04/23 ,  279.05 ,  279.05 ,  281.15 ,  277.51 ,  277.51 ,      67189 ,   1248
06/04/23 ,  280.23 ,  276.02 ,  282.42 ,  270.42 ,  278.52 ,      73267 ,   1492
10/04/23 ,  276.77 ,  278.56 ,  281.80 ,  276.77 ,  278.74 ,      44650 ,    897
11/04/23 ,  276.42 ,  278.48 ,  280.18 ,  276.29 ,  280.05 ,      35056 ,    779
12/04/23 ,  279.31 ,  277.95 ,  279.35 ,  276.90 ,  277.12 ,      27337 ,    746
13/04/23 ,  280.14 ,  278.70 ,  280.18 ,  277.12 ,  279.26 ,      16032 ,    402
14/04/23 ,  277.60 ,  277.73 ,  279.96 ,  276.99 ,  279.53 ,      43918 ,    446
17/04/23 ,  279.96 ,  278.78 ,  279.96 ,  276.20 ,  277.34 ,      33573 ,    518
18/04/23 ,  278.13 ,  278.43 ,  279.96 ,  277.51 ,  279.96 ,       5047 ,    175
19/04/23 ,  278.26 ,  278.39 ,  279.75 ,  276.29 ,  276.29 ,      17174 ,    451
20/04/23 ,  278.48 ,  279.53 ,  279.96 ,  278.48 ,  279.00 ,      18293 ,    234
24/04/23 ,  278.70 ,  278.26 ,  279.79 ,  277.29 ,  277.29 ,      42228 ,    515
25/04/23 ,  277.56 ,  278.13 ,  279.18 ,  277.38 ,  278.48 ,       5732 ,    190
26/04/23 ,  279.53 ,  278.08 ,  279.53 ,  277.38 ,  278.96 ,      23843 ,    498
27/04/23 ,  279.53 ,  278.65 ,  279.53 ,  277.73 ,  279.48 ,      20737 ,    400
28/04/23 ,  277.82 ,  278.91 ,  279.96 ,  277.82 ,  279.53 ,      40082 ,    622
02/05/23 ,  279.79 ,  279.00 ,  279.79 ,  277.91 ,  279.75 ,       3791 ,     92
03/05/23 ,  279.66 ,  278.52 ,  279.66 ,  277.82 ,  278.30 ,       7559 ,    186
04/05/23 ,  279.79 ,  278.17 ,  279.79 ,  276.51 ,  277.64 ,      11533 ,    232
05/05/23 ,  279.79 ,  277.38 ,  279.79 ,  275.46 ,  275.85 ,      16192 ,    323
08/05/23 ,  266.17 ,  274.19 ,  278.70 ,  266.17 ,  278.70 ,      23911 ,    567
09/05/23 ,  225.28 ,  243.14 ,  268.89 ,  225.23 ,  268.89 ,      31859 ,    765
10/05/23 ,  232.33 ,  220.24 ,  233.16 ,  210.48 ,  222.56 ,      43256 ,   1160
11/05/23 ,  247.48 ,  240.65 ,  252.47 ,  231.58 ,  233.42 ,      19047 ,    507
12/05/23 ,  226.46 ,  236.22 ,  258.33 ,  215.73 ,  248.96 ,      31266 ,    974
15/05/23 ,  242.09 ,  235.44 ,  243.75 ,  223.31 ,  225.41 ,      17859 ,    496
16/05/23 ,  247.91 ,  243.89 ,  255.75 ,  234.78 ,  239.81 ,      34462 ,    972
17/05/23 ,  275.28 ,  261.58 ,  275.89 ,  247.87 ,  250.89 ,       9843 ,    245
18/05/23 ,  248.66 ,  258.42 ,  276.90 ,  248.40 ,  270.73 ,      19892 ,    505
19/05/23 ,  252.95 ,  254.74 ,  265.56 ,  244.89 ,  251.64 ,      10437 ,    253
22/05/23 ,  287.23 ,  262.98 ,  287.23 ,  248.05 ,  250.54 ,      15096 ,    353
23/05/23 ,  260.74 ,  275.81 ,  293.36 ,  257.37 ,  288.85 ,      16580 ,    392
24/05/23 ,  266.48 ,  258.42 ,  266.48 ,  252.51 ,  259.21 ,      15644 ,    392
25/05/23 ,  252.69 ,  256.89 ,  266.08 ,  249.67 ,  266.08 ,       7376 ,    202
26/05/23 ,  254.26 ,  257.63 ,  261.27 ,  253.69 ,  254.00 ,       4316 ,    109
29/05/23 ,  250.50 ,  252.38 ,  255.01 ,  249.67 ,  253.96 ,       2489 ,     74
30/05/23 ,  292.27 ,  263.33 ,  292.27 ,  249.18 ,  249.18 ,      12675 ,    299
31/05/23 ,  267.84 ,  280.05 ,  297.39 ,  266.96 ,  287.89 ,      17311 ,    399
01/06/23 ,  264.90 ,  263.02 ,  275.24 ,  256.01 ,  271.47 ,      12880 ,    283
02/06/23 ,  275.85 ,  270.73 ,  278.87 ,  263.37 ,  263.37 ,       8313 ,    215
05/06/23 ,  299.97 ,  292.27 ,  303.48 ,  267.62 ,  270.51 ,      17357 ,    364
06/06/23 ,  296.12 ,  302.65 ,  313.90 ,  290.65 ,  299.62 ,      18681 ,    501
07/06/23 ,  276.16 ,  282.50 ,  300.28 ,  272.83 ,  297.17 ,       7331 ,    192
09/06/23 ,  284.56 ,  278.34 ,  284.61 ,  273.40 ,  280.23 ,       9546 ,    206
12/06/23 ,  290.47 ,  286.40 ,  297.70 ,  278.04 ,  284.61 ,       9318 ,    224
13/06/23 ,  291.87 ,  293.63 ,  296.21 ,  287.98 ,  287.98 ,       2717 ,     84
14/06/23 ,  311.88 ,  297.26 ,  316.31 ,  285.26 ,  292.09 ,       9980 ,    214
15/06/23 ,  325.55 ,  323.88 ,  336.05 ,  311.53 ,  321.17 ,      14159 ,    432
16/06/23 ,  306.50 ,  314.77 ,  337.28 ,  300.54 ,  325.55 ,      47664 ,    983
19/06/23 ,  302.69 ,  312.94 ,  320.20 ,  300.68 ,  306.50 ,      24436 ,    728
20/06/23 ,  315.61 ,  306.85 ,  315.61 ,  298.79 ,  300.15 ,      13908 ,    396
21/06/23 ,  315.69 ,  315.87 ,  328.39 ,  310.22 ,  310.75 ,      16672 ,    494
22/06/23 ,  350.77 ,  324.54 ,  350.77 ,  312.76 ,  319.63 ,       9226 ,    231
23/06/23 ,  353.79 ,  338.90 ,  355.89 ,  324.54 ,  353.00 ,      11944 ,    308
26/06/23 ,  359.04 ,  348.49 ,  359.04 ,  341.53 ,  345.73 ,      17517 ,    512
27/06/23 ,  338.81 ,  353.44 ,  364.56 ,  338.81 ,  359.17 ,      29986 ,   1017
28/06/23 ,  327.21 ,  339.38 ,  345.91 ,  325.02 ,  337.28 ,      10049 ,    288
29/06/23 ,  348.40 ,  334.92 ,  354.09 ,  325.33 ,  327.21 ,      17083 ,    602
30/06/23 ,  355.71 ,  354.27 ,  364.03 ,  345.60 ,  348.40 ,       8061 ,    203
03/07/23 ,  404.01 ,  391.84 ,  422.53 ,  360.44 ,  360.44 ,      11282 ,    325
04/07/23 ,  420.34 ,  424.76 ,  436.10 ,  405.45 ,  407.21 ,      23295 ,    742
05/07/23 ,  424.72 ,  416.01 ,  427.17 ,  398.93 ,  420.52 ,       6257 ,    202
06/07/23 ,  408.08 ,  409.66 ,  422.18 ,  396.92 ,  422.18 ,      21513 ,    761
07/07/23 ,  419.29 ,  406.68 ,  419.29 ,  395.47 ,  405.28 ,      20600 ,    632
10/07/23 ,  446.79 ,  418.20 ,  448.41 ,  405.63 ,  418.02 ,      19412 ,    548
11/07/23 ,  461.76 ,  456.42 ,  472.88 ,  436.37 ,  445.56 ,      31403 ,   1062
12/07/23 ,  409.53 ,  444.03 ,  473.28 ,  408.91 ,  472.23 ,      29575 ,    915
13/07/23 ,  419.95 ,  419.95 ,  443.02 ,  400.94 ,  410.71 ,      20417 ,    679
14/07/23 ,  426.69 ,  402.35 ,  426.91 ,  394.42 ,  411.58 ,      27885 ,    932
17/07/23 ,  398.49 ,  401.65 ,  421.22 ,  393.72 ,  421.22 ,      24848 ,    697
18/07/23 ,  407.21 ,  398.84 ,  407.38 ,  385.79 ,  398.49 ,      30581 ,    954
19/07/23 ,  407.73 ,  413.86 ,  429.97 ,  394.11 ,  407.21 ,      12264 ,    394
20/07/23 ,  396.78 ,  404.32 ,  411.80 ,  396.78 ,  404.14 ,      13703 ,    458
21/07/23 ,  386.93 ,  393.81 ,  404.05 ,  386.93 ,  398.45 ,       7513 ,    221
24/07/23 ,  358.60 ,  369.73 ,  392.45 ,  358.60 ,  386.93 ,       7833 ,    254
25/07/23 ,  336.84 ,  343.24 ,  362.02 ,  336.84 ,  359.09 ,       4773 ,    153
26/07/23 ,  329.27 ,  334.00 ,  341.31 ,  328.65 ,  331.19 ,       3699 ,    125
27/07/23 ,  326.25 ,  320.90 ,  336.49 ,  305.49 ,  328.39 ,      31312 ,   1014
28/07/23 ,  342.75 ,  338.68 ,  345.25 ,  324.45 ,  324.45 ,      26995 ,    883
31/07/23 ,  361.36 ,  359.65 ,  375.15 ,  336.27 ,  337.15 ,      28228 ,    846
01/08/23 ,  342.58 ,  363.03 ,  374.37 ,  342.58 ,  361.19 ,      31996 ,    964
02/08/23 ,  367.93 ,  359.57 ,  378.96 ,  328.52 ,  341.75 ,      16763 ,    346
03/08/23 ,  379.01 ,  373.67 ,  385.40 ,  360.14 ,  367.62 ,      11442 ,    363
04/08/23 ,  357.95 ,  379.75 ,  402.87 ,  357.38 ,  379.01 ,      24117 ,    719
07/08/23 ,  377.08 ,  362.33 ,  377.08 ,  345.47 ,  357.95 ,      16923 ,    527
08/08/23 ,  393.68 ,  377.43 ,  393.68 ,  359.13 ,  370.60 ,      23569 ,    584
09/08/23 ,  367.80 ,  391.40 ,  408.48 ,  367.80 ,  389.69 ,      18978 ,    576
10/08/23 ,  393.98 ,  381.68 ,  397.14 ,  363.95 ,  363.95 ,      20440 ,    684
11/08/23 ,  408.56 ,  397.18 ,  409.31 ,  384.74 ,  394.11 ,      21102 ,    671
14/08/23 ,  361.06 ,  382.38 ,  413.60 ,  361.06 ,  403.31 ,      40698 ,   1440
15/08/23 ,  389.82 ,  382.07 ,  391.97 ,  361.32 ,  361.32 ,      19778 ,    547
16/08/23 ,  350.37 ,  376.12 ,  401.21 ,  350.37 ,  389.69 ,      22998 ,    731
17/08/23 ,  299.49 ,  335.97 ,  371.96 ,  299.49 ,  357.60 ,      33937 ,   1127
18/08/23 ,  314.60 ,  308.47 ,  320.64 ,  293.63 ,  302.38 ,      36107 ,   1130
21/08/23 ,  313.55 ,  312.19 ,  319.55 ,  303.87 ,  312.15 ,      16740 ,    552
22/08/23 ,  306.50 ,  319.77 ,  328.79 ,  303.87 ,  314.99 ,      13748 ,    343
23/08/23 ,  314.21 ,  312.76 ,  321.25 ,  302.21 ,  304.75 ,      20052 ,    686
24/08/23 ,  315.69 ,  315.08 ,  320.69 ,  308.38 ,  309.78 ,      10871 ,    230
25/08/23 ,  308.34 ,  314.34 ,  320.51 ,  307.42 ,  307.42 ,      20143 ,    694
28/08/23 ,  321.69 ,  317.01 ,  323.88 ,  309.08 ,  311.27 ,      19526 ,    571
29/08/23 ,  323.71 ,  320.42 ,  327.52 ,  313.59 ,  319.50 ,      15233 ,    446
30/08/23 ,  334.70 ,  328.00 ,  334.70 ,  320.42 ,  321.52 ,      15621 ,    562
31/08/23 ,  360.00 ,  323.85 ,  360.00 ,  317.16 ,  325.03 ,      17600 ,    128
01/09/23 ,  344.99 ,  349.63 ,  370.18 ,  340.00 ,  370.18 ,      21100 ,    164
04/09/23 ,  368.99 ,  347.53 ,  368.99 ,  336.02 ,  349.99 ,      21200 ,    166
05/09/23 ,  486.00 ,  378.08 ,  486.00 ,  361.82 ,  379.68 ,      30600 ,    245
06/09/23 ,  637.34 ,  534.29 ,  674.47 ,  488.74 ,  490.25 ,      19700 ,    152
08/09/23 ,  692.63 ,  692.77 ,  738.76 ,  618.50 ,  618.50 ,      28700 ,    181
11/09/23 ,  613.27 ,  627.74 ,  682.01 ,  545.02 ,  681.87 ,       8900 ,     55
12/09/23 ,  660.00 ,  658.85 ,  709.63 ,  625.89 ,  630.30 ,      33200 ,    289
13/09/23 ,  654.14 ,  634.48 ,  668.33 ,  617.67 ,  640.27 ,      61000 ,    518
14/09/23 ,  900.00 ,  680.17 ,  900.00 ,  650.18 ,  661.32 ,       7600 ,     51
15/09/23 ,  704.99 ,  894.48 ,  945.45 ,  704.99 ,  905.45 ,      13300 ,    112
18/09/23 ,  768.29 ,  751.09 ,  776.36 ,  716.35 ,  725.65 ,      17200 ,    110
19/09/23 ,  764.56 ,  752.85 ,  794.96 ,  730.77 ,  765.38 ,      12100 ,     88
20/09/23 ,  780.00 ,  769.03 ,  785.31 ,  759.61 ,  785.00 ,       7400 ,     51
21/09/23 ,  747.07 ,  769.90 ,  785.39 ,  747.07 ,  764.21 ,       9500 ,     64
22/09/23 ,  730.01 ,  745.68 ,  755.75 ,  730.01 ,  754.63 ,      16700 ,    141
25/09/23 ,  686.56 ,  730.87 ,  767.93 ,  686.56 ,  767.93 ,      13700 ,     99
26/09/23 ,  646.25 ,  677.11 ,  693.79 ,  646.25 ,  677.98 ,      10600 ,     79
27/09/23 ,  664.18 ,  644.07 ,  664.18 ,  629.69 ,  657.68 ,       5500 ,     50
28/09/23 ,  624.10 ,  652.52 ,  681.26 ,  624.10 ,  681.00 ,      16800 ,    146
29/09/23 ,  630.00 ,  610.95 ,  638.31 ,  598.42 ,  638.31 ,       3500 ,     25
02/10/23 ,  410.01 ,  580.27 ,  635.31 ,  410.01 ,  635.31 ,      13400 ,    112
03/10/23 ,  292.00 ,  373.41 ,  439.00 ,  292.00 ,  400.20 ,      13800 ,    123
04/10/23 ,  165.01 ,  217.35 ,  290.00 ,  165.01 ,  290.00 ,       5600 ,     51
05/10/23 ,  206.30 ,  229.38 ,  266.06 ,  150.00 ,  151.80 ,       7800 ,     69
06/10/23 ,  208.22 ,  226.21 ,  238.99 ,  206.30 ,  206.30 ,       5000 ,     39
09/10/23 ,  213.99 ,  212.19 ,  214.00 ,  205.01 ,  205.01 ,        500 ,      5
10/10/23 ,  212.04 ,  213.88 ,  219.79 ,  208.55 ,  214.99 ,       2700 ,     16
11/10/23 ,  229.84 ,  228.50 ,  239.99 ,  212.49 ,  212.49 ,       2300 ,     21
13/10/23 ,  210.10 ,  213.14 ,  236.00 ,  206.00 ,  229.19 ,       4200 ,     29
16/10/23 ,  181.01 ,  191.27 ,  207.99 ,  181.01 ,  207.99 ,      10000 ,     69
17/10/23 ,  155.00 ,  161.77 ,  171.00 ,  151.00 ,  170.01 ,      14100 ,    100
18/10/23 ,  128.00 ,  138.92 ,  151.61 ,  128.00 ,  151.43 ,      17300 ,     96
19/10/23 ,  131.17 ,  130.64 ,  133.96 ,  125.00 ,  133.06 ,      10600 ,     56