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

09/08/05 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,         66 ,      1
05/04/06 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,   20.78 ,       2766 ,      2
10/04/06 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,       4421 ,      7
11/04/06 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,       4421 ,      3
12/04/06 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,       6080 ,      4
13/04/06 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,   21.17 ,       1105 ,      1
19/04/06 ,   21.17 ,   21.17 ,   21.29 ,   21.17 ,   21.17 ,       3538 ,      4
20/04/06 ,   20.78 ,   20.82 ,   21.17 ,   20.78 ,   21.17 ,       7199 ,      4
24/04/06 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,       2885 ,      4
25/04/06 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,       5550 ,      2
27/04/06 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,   21.63 ,       1525 ,      2
28/04/06 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,   21.62 ,        277 ,      2
03/05/06 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,       2730 ,      3
04/05/06 ,   21.55 ,   21.58 ,   21.70 ,   21.55 ,   21.70 ,       4941 ,      4
05/05/06 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,   21.55 ,       2189 ,      1
08/05/06 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,       1365 ,      2
09/05/06 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,   21.97 ,       1447 ,      2
10/05/06 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,       1095 ,      2
12/05/06 ,   22.01 ,   22.02 ,   22.44 ,   22.01 ,   22.01 ,       3350 ,      5
15/05/06 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,   22.44 ,        547 ,      1
16/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,         87 ,      1
17/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,        109 ,      1
18/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,       1093 ,      2
19/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,        218 ,      2
25/05/06 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,   22.77 ,         10 ,      1
26/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,       1005 ,      2
31/05/06 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,   22.86 ,        705 ,      4
01/06/06 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,       5412 ,      1
07/06/06 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,   22.54 ,       1623 ,      1
09/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,        432 ,      1
19/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,         26 ,      1
21/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,         86 ,      2
22/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,       2771 ,      2
23/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,        838 ,      2
26/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,         15 ,      1
27/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,       1282 ,      2
28/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,       1082 ,      1
29/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,       2706 ,      2
30/06/06 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,   23.09 ,       8130 ,      4
04/07/06 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,       2550 ,      2
05/07/06 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,   23.33 ,       1607 ,      1
06/07/06 ,   23.58 ,   23.37 ,   23.58 ,   23.33 ,   23.33 ,       2143 ,      2
10/07/06 ,   24.09 ,   23.97 ,   24.09 ,   23.91 ,   23.91 ,       2678 ,      2
11/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,        112 ,      3
12/07/06 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,   24.09 ,       2677 ,      1
13/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,        459 ,      2
14/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,        486 ,      1
17/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       1149 ,      4
18/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,        160 ,      2
19/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,        481 ,      1
20/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       2674 ,      2
21/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,      14979 ,      3
24/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,      11501 ,      4
25/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       5354 ,      3
26/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,       5884 ,      3
27/07/06 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,   24.30 ,      10768 ,      5
31/07/06 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,   25.22 ,        545 ,      2
04/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       1055 ,      1
08/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        464 ,      3
10/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,         89 ,      1
11/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       1847 ,      4
15/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        527 ,      1
16/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       1002 ,      3
17/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        744 ,      4
21/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       3215 ,      5
23/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       1055 ,      1
24/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        305 ,      2
25/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       1055 ,      1
28/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,          4 ,      1
29/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       2507 ,      4
30/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,       5992 ,      6
31/08/06 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,   24.62 ,        712 ,      4
01/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,          4 ,      1
05/09/06 ,   24.81 ,   24.35 ,   24.81 ,   24.25 ,   24.46 ,       1315 ,      4
06/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,        298 ,      1
08/09/06 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,   24.74 ,         10 ,      1
11/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.74 ,   24.74 ,       1089 ,      2
12/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,       1047 ,      1
13/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,     188418 ,      5
18/09/06 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,   25.21 ,         10 ,      1
19/09/06 ,   25.21 ,   25.21 ,   25.21 ,   25.20 ,   25.21 ,       4293 ,      6
20/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,        549 ,      2
21/09/06 ,   24.46 ,   24.47 ,   24.81 ,   24.46 ,   24.81 ,       1857 ,      5
22/09/06 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,        575 ,      2
25/09/06 ,   24.81 ,   24.44 ,   24.81 ,   24.34 ,   24.81 ,       1077 ,      4
26/09/06 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,   24.81 ,        120 ,      3
28/09/06 ,   24.46 ,   24.78 ,   24.81 ,   24.46 ,   24.81 ,         57 ,      2
29/09/06 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,   24.46 ,        857 ,      2
02/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,          4 ,      1
04/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       1589 ,      3
05/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,         61 ,      2
09/10/06 ,   24.72 ,   24.59 ,   24.72 ,   24.55 ,   24.62 ,        428 ,      3
10/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,        517 ,      1
11/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,        206 ,      1
13/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       7792 ,      2
17/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,        610 ,      2
18/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,          4 ,      1
19/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       4235 ,      4
20/10/06 ,   24.72 ,   24.72 ,   25.07 ,   24.72 ,   24.72 ,       4261 ,      8
23/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,        543 ,      2
24/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,       1604 ,      5
25/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,        491 ,      1
26/10/06 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,   24.72 ,         61 ,      2
27/10/06 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,      10681 ,      3
30/10/06 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,   25.07 ,       1192 ,      2
03/11/06 ,   24.99 ,   25.01 ,   25.36 ,   24.99 ,   25.36 ,       1890 ,      9
06/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       3160 ,      6
07/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       3211 ,      3
08/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,          9 ,      2
09/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       4148 ,      4
10/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       2048 ,      2
13/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       3605 ,      7
14/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,        578 ,      4
16/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       1341 ,      5
17/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       1167 ,      6
21/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       4158 ,     11
22/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       2022 ,      4
23/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       1510 ,      6
24/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,        511 ,      1
27/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,        573 ,      7
28/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       2048 ,      4
29/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       2535 ,      4
30/11/06 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,   24.99 ,       4358 ,      8
01/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,        862 ,      2
04/12/06 ,   25.04 ,   25.17 ,   25.23 ,   25.04 ,   25.23 ,        755 ,      3
05/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1369 ,      3
06/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1856 ,      4
07/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,        364 ,      5
08/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,        101 ,      1
11/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       2059 ,      5
12/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1521 ,      2
13/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1460 ,      3
14/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,         30 ,      1
15/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1131 ,      4
18/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       5945 ,      7
19/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       2536 ,      5
20/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       3109 ,      8
21/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       3403 ,      7
22/12/06 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,   25.23 ,       1897 ,      8
26/12/06 ,   25.64 ,   26.15 ,   26.49 ,   25.64 ,   26.49 ,         85 ,      2
27/12/06 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,   26.63 ,        506 ,      1
28/12/06 ,   26.63 ,   26.53 ,   26.63 ,   25.64 ,   25.64 ,        329 ,      2
03/01/07 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,        500 ,      2
05/01/07 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,        300 ,      2
08/01/07 ,   27.92 ,   27.35 ,   27.92 ,   25.92 ,   25.92 ,         19 ,      3
09/01/07 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,         34 ,      1
10/01/07 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,        170 ,      3
11/01/07 ,   27.92 ,   27.79 ,   27.92 ,   27.73 ,   27.73 ,        530 ,      2
12/01/07 ,   26.74 ,   26.92 ,   26.92 ,   26.74 ,   26.92 ,       1508 ,      2
15/01/07 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,   27.92 ,         49 ,      1
17/01/07 ,   28.90 ,   27.94 ,   28.90 ,   27.92 ,   27.92 ,        500 ,      4
18/01/07 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,        496 ,      1
22/01/07 ,   28.90 ,   28.91 ,   28.93 ,   28.90 ,   28.93 ,        305 ,      4
26/01/07 ,   26.74 ,   26.79 ,   28.90 ,   26.74 ,   28.90 ,       1222 ,      6
29/01/07 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,         79 ,      1
30/01/07 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,   28.90 ,        160 ,      3
31/01/07 ,   29.93 ,   29.72 ,   29.93 ,   28.90 ,   28.90 ,        491 ,      2
01/02/07 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,   32.19 ,         49 ,      1
02/02/07 ,   30.01 ,   30.03 ,   31.22 ,   29.77 ,   31.22 ,        267 ,      5
05/02/07 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,   29.14 ,        149 ,      1
06/02/07 ,   28.17 ,   28.61 ,   29.39 ,   28.17 ,   29.39 ,        755 ,      7
07/02/07 ,   27.18 ,   27.52 ,   28.17 ,   27.18 ,   28.17 ,       3480 ,     13
08/02/07 ,   25.82 ,   26.14 ,   27.18 ,   25.80 ,   27.18 ,       9322 ,     37
09/02/07 ,   25.77 ,   25.77 ,   25.86 ,   25.77 ,   25.86 ,      24871 ,     40
12/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,      12402 ,     28
13/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,       9432 ,     11
14/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,       8379 ,     12
15/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,      16306 ,     23
16/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,      19117 ,     17
21/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,       7445 ,     10
22/02/07 ,   25.77 ,   25.72 ,   25.77 ,   25.54 ,   25.77 ,       1940 ,     10
23/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,       4489 ,     13
26/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,       6208 ,     11
27/02/07 ,   25.77 ,   25.77 ,   26.04 ,   25.77 ,   25.77 ,       8896 ,     15
28/02/07 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,   25.77 ,      26305 ,     15
01/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,        540 ,      2
02/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       1965 ,      4
05/03/07 ,   26.05 ,   26.05 ,   27.45 ,   26.05 ,   27.45 ,       6093 ,     10
06/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       2520 ,      7
07/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       5763 ,     10
08/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       3267 ,     10
09/03/07 ,   26.05 ,   26.05 ,   26.05 ,   25.92 ,   26.05 ,       6818 ,     16
12/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       3016 ,      5
13/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       3090 ,      6
14/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      18583 ,     14
15/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      11448 ,     13
16/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      13502 ,     16
19/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      13635 ,     12
20/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       8657 ,     19
21/03/07 ,   25.98 ,   26.05 ,   26.05 ,   25.98 ,   26.05 ,       9841 ,     10
22/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       5055 ,     12
23/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       6977 ,     14
26/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      14047 ,     20
27/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      11404 ,     11
28/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,       8303 ,      9
29/03/07 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,      12917 ,     13
30/03/07 ,   26.05 ,   26.05 ,   26.05 ,   25.87 ,   26.05 ,      18876 ,     28
02/04/07 ,   26.33 ,   26.31 ,   26.33 ,   26.13 ,   26.13 ,       1044 ,      7
03/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1783 ,      3
04/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,        937 ,      2
05/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,      10111 ,     19
09/04/07 ,   26.33 ,   26.35 ,   26.36 ,   26.33 ,   26.36 ,       1384 ,      2
10/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       6397 ,      7
11/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       5016 ,      8
12/04/07 ,   26.53 ,   26.37 ,   26.53 ,   26.33 ,   26.33 ,       3660 ,      8
13/04/07 ,   26.33 ,   26.34 ,   26.53 ,   26.33 ,   26.33 ,       6648 ,     12
16/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       4321 ,      9
17/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1997 ,     10
18/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       1078 ,      6
19/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       5862 ,     12
20/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       6873 ,     19
23/04/07 ,   26.33 ,   26.33 ,   26.41 ,   26.33 ,   26.33 ,       4769 ,     10
24/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       9766 ,     13
25/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,       2760 ,      6
26/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,      17106 ,     13
27/04/07 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,   26.33 ,      26426 ,     14
30/04/07 ,   26.33 ,   26.33 ,   26.41 ,   26.33 ,   26.41 ,      57276 ,     37
02/05/07 ,   26.41 ,   26.53 ,   26.62 ,   26.41 ,   26.62 ,       2154 ,      7
03/05/07 ,   26.62 ,   26.61 ,   26.62 ,   26.61 ,   26.61 ,        927 ,      2
04/05/07 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,       2904 ,      8
07/05/07 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,        528 ,      2
08/05/07 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,        725 ,      7
09/05/07 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,       1235 ,      5
10/05/07 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,   26.62 ,       3019 ,      6
11/05/07 ,   26.87 ,   26.77 ,   26.87 ,   26.62 ,   26.62 ,       5479 ,      7
14/05/07 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,        393 ,      2
15/05/07 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,   26.87 ,      13245 ,     13
16/05/07 ,   26.87 ,   26.87 ,   26.87 ,   26.76 ,   26.87 ,      14162 ,     15
17/05/07 ,   26.87 ,   26.69 ,   26.87 ,   26.62 ,   26.77 ,       8049 ,     21
18/05/07 ,   26.87 ,   26.77 ,   26.87 ,   26.62 ,   26.87 ,      17363 ,     20
21/05/07 ,   27.05 ,   27.04 ,   27.05 ,   26.87 ,   26.87 ,       4603 ,     10
22/05/07 ,   26.87 ,   26.68 ,   27.05 ,   26.62 ,   27.05 ,      53902 ,     39
23/05/07 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,        686 ,      4
24/05/07 ,   26.62 ,   26.75 ,   27.05 ,   26.62 ,   27.05 ,      36014 ,     29
25/05/07 ,   26.87 ,   26.64 ,   26.87 ,   26.62 ,   26.87 ,      35947 ,     33
28/05/07 ,   26.63 ,   26.66 ,   26.87 ,   26.62 ,   26.87 ,       4630 ,     10
29/05/07 ,   26.76 ,   27.01 ,   27.05 ,   26.76 ,   27.05 ,       6296 ,      5
30/05/07 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       4526 ,      7
31/05/07 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       8150 ,     22
01/06/07 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,   27.05 ,       1668 ,      7
04/06/07 ,   27.52 ,   27.05 ,   27.52 ,   27.05 ,   27.05 ,       3104 ,      4
05/06/07 ,   27.95 ,   27.61 ,   28.39 ,   27.52 ,   28.39 ,         85 ,      3
12/06/07 ,   28.80 ,   28.10 ,   28.80 ,   27.95 ,   28.80 ,       1258 ,     10
13/06/07 ,   27.95 ,   28.51 ,   28.80 ,   27.95 ,   28.80 ,       1478 ,      9
14/06/07 ,   27.52 ,   27.35 ,   27.88 ,   27.30 ,   27.88 ,      23613 ,     28
15/06/07 ,   27.30 ,   27.31 ,   27.52 ,   27.30 ,   27.30 ,      33341 ,     28
18/06/07 ,   27.30 ,   27.35 ,   27.52 ,   27.30 ,   27.30 ,       9945 ,     15
19/06/07 ,   27.30 ,   27.30 ,   27.52 ,   27.30 ,   27.52 ,      15796 ,     17
20/06/07 ,   27.30 ,   27.30 ,   27.52 ,   27.30 ,   27.30 ,       4466 ,     13
21/06/07 ,   27.30 ,   27.31 ,   27.52 ,   27.30 ,   27.52 ,      12425 ,     28
22/06/07 ,   27.30 ,   27.30 ,   27.48 ,   27.30 ,   27.30 ,       7852 ,     11
25/06/07 ,   27.38 ,   27.48 ,   27.52 ,   27.30 ,   27.51 ,       3251 ,     18
26/06/07 ,   27.30 ,   27.32 ,   27.52 ,   27.30 ,   27.38 ,       6906 ,     19
27/06/07 ,   27.30 ,   27.30 ,   27.30 ,   27.28 ,   27.28 ,       3490 ,      9
28/06/07 ,   27.30 ,   27.30 ,   27.51 ,   27.30 ,   27.30 ,      13418 ,     16
29/06/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,      10194 ,     25
02/07/07 ,   27.19 ,   27.27 ,   27.30 ,   27.16 ,   27.30 ,       7852 ,     19
03/07/07 ,   27.30 ,   27.26 ,   27.30 ,   27.22 ,   27.22 ,       6702 ,     14
04/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,        980 ,      5
05/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.26 ,   27.30 ,      11180 ,     19
06/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       2980 ,     11
10/07/07 ,   27.26 ,   27.26 ,   27.28 ,   27.22 ,   27.22 ,      10176 ,     12
11/07/07 ,   27.28 ,   27.28 ,   27.28 ,   27.28 ,   27.28 ,       2285 ,      6
12/07/07 ,   27.30 ,   27.29 ,   27.30 ,   27.28 ,   27.28 ,        523 ,      3
13/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       3642 ,     19
16/07/07 ,   27.30 ,   27.26 ,   27.30 ,   27.22 ,   27.30 ,        637 ,     18
17/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       3361 ,      4
18/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       2571 ,     11
19/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       8733 ,     13
20/07/07 ,   27.16 ,   27.17 ,   27.30 ,   27.16 ,   27.30 ,      11096 ,     21
23/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,        818 ,      4
24/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       6627 ,     13
25/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,   27.30 ,       3833 ,     14
26/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.26 ,   27.30 ,       5632 ,     17
27/07/07 ,   27.30 ,   27.25 ,   27.30 ,   27.16 ,   27.30 ,      14139 ,     23
30/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.22 ,   27.30 ,       4113 ,     15
31/07/07 ,   27.30 ,   27.30 ,   27.30 ,   27.24 ,   27.30 ,      11784 ,     20
01/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.51 ,   27.51 ,       2140 ,      5
02/08/07 ,   27.63 ,   27.57 ,   27.63 ,   27.51 ,   27.63 ,        870 ,      7
03/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.39 ,   27.39 ,       7691 ,     11
06/08/07 ,   27.63 ,   27.52 ,   27.63 ,   27.51 ,   27.51 ,        400 ,      4
07/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       7880 ,     16
08/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.59 ,   27.63 ,       9160 ,     15
09/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,         51 ,      2
10/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.51 ,   27.63 ,       3786 ,      7
13/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       9522 ,     11
14/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.57 ,   27.63 ,       7287 ,     10
15/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.57 ,   27.63 ,      15275 ,     25
16/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.54 ,   27.63 ,       5677 ,     21
17/08/07 ,   27.63 ,   27.57 ,   27.63 ,   27.47 ,   27.63 ,       5504 ,     20
20/08/07 ,   27.35 ,   27.57 ,   27.63 ,   27.35 ,   27.63 ,       8277 ,     17
21/08/07 ,   27.63 ,   27.62 ,   27.63 ,   27.35 ,   27.63 ,      15685 ,     22
22/08/07 ,   27.87 ,   27.63 ,   27.87 ,   27.63 ,   27.63 ,       4226 ,      7
23/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      29862 ,     17
24/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      14063 ,     19
27/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      10604 ,     16
28/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      14867 ,     20
29/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      11875 ,     21
30/08/07 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,      16227 ,     24
31/08/07 ,   27.35 ,   27.63 ,   27.63 ,   27.35 ,   27.63 ,      23321 ,     35
03/09/07 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,       4689 ,      8
04/09/07 ,   27.94 ,   27.94 ,   27.94 ,   27.86 ,   27.94 ,       4717 ,      7
05/09/07 ,   27.86 ,   27.91 ,   27.94 ,   27.86 ,   27.94 ,       2750 ,     15
06/09/07 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,   27.94 ,       3126 ,      6
10/09/07 ,   27.87 ,   27.90 ,   27.94 ,   27.87 ,   27.94 ,       2073 ,     12
11/09/07 ,   28.05 ,   27.97 ,   28.05 ,   27.94 ,   27.94 ,       1023 ,      5
12/09/07 ,   27.94 ,   28.17 ,   28.23 ,   27.94 ,   28.15 ,       5974 ,     21
13/09/07 ,   28.23 ,   28.21 ,   28.23 ,   28.15 ,   28.23 ,         46 ,      3
14/09/07 ,   30.08 ,   28.31 ,   30.08 ,   28.23 ,   28.23 ,       3570 ,     16
17/09/07 ,   29.00 ,   29.69 ,   30.08 ,   28.53 ,   30.08 ,        786 ,     17
18/09/07 ,   30.08 ,   30.03 ,   30.08 ,   29.44 ,   29.44 ,        664 ,      5
19/09/07 ,   29.88 ,   29.50 ,   30.08 ,   29.44 ,   29.64 ,       1496 ,     14
20/09/07 ,   29.88 ,   30.00 ,   30.08 ,   29.88 ,   29.88 ,       1572 ,      9
21/09/07 ,   30.08 ,   30.05 ,   30.08 ,   29.89 ,   30.08 ,       1748 ,      9
24/09/07 ,   29.88 ,   29.99 ,   30.08 ,   29.88 ,   30.08 ,       1325 ,      9
25/09/07 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,   29.88 ,        343 ,      2
26/09/07 ,   30.50 ,   30.05 ,   30.50 ,   29.88 ,   30.00 ,       4198 ,     13
27/09/07 ,   30.50 ,   30.31 ,   30.50 ,   29.90 ,   30.50 ,       1894 ,      7
28/09/07 ,   30.60 ,   30.53 ,   31.61 ,   30.50 ,   30.50 ,       1290 ,     14
01/10/07 ,   31.48 ,   31.48 ,   31.48 ,   31.48 ,   31.48 ,         45 ,      1
02/10/07 ,   31.60 ,   31.62 ,   31.74 ,   31.37 ,   31.74 ,       1477 ,      9
03/10/07 ,   32.59 ,   32.59 ,   32.60 ,   32.59 ,   32.60 ,        413 ,      4
04/10/07 ,   31.60 ,   31.82 ,   31.84 ,   31.60 ,   31.84 ,        198 ,      2
05/10/07 ,   31.37 ,   29.88 ,   31.60 ,   29.33 ,   31.60 ,       3175 ,     16
08/10/07 ,   31.48 ,   31.55 ,   31.84 ,   31.48 ,   31.84 ,        459 ,      5
09/10/07 ,   32.50 ,   31.88 ,   32.50 ,   31.48 ,   31.84 ,       6816 ,     16
10/10/07 ,   31.48 ,   31.65 ,   31.66 ,   31.48 ,   31.66 ,       1557 ,      7
11/10/07 ,   32.09 ,   31.97 ,   32.09 ,   31.84 ,   31.84 ,       1042 ,      4
15/10/07 ,   31.84 ,   32.07 ,   32.09 ,   31.84 ,   32.09 ,        783 ,      8
16/10/07 ,   31.86 ,   31.97 ,   32.31 ,   31.86 ,   32.09 ,       1083 ,      8
17/10/07 ,   32.94 ,   32.59 ,   32.94 ,   32.59 ,   32.59 ,        202 ,      3
18/10/07 ,   34.29 ,   32.93 ,   34.73 ,   32.60 ,   32.60 ,      11142 ,     22
19/10/07 ,   32.97 ,   34.59 ,   34.73 ,   32.97 ,   33.60 ,       4577 ,     12
22/10/07 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,       2414 ,      5
23/10/07 ,   34.05 ,   34.12 ,   34.29 ,   34.05 ,   34.05 ,       2391 ,     11
24/10/07 ,   34.68 ,   34.69 ,   34.70 ,   34.05 ,   34.05 ,       1377 ,      3
25/10/07 ,   34.70 ,   34.67 ,   34.70 ,   34.59 ,   34.59 ,        921 ,      4
26/10/07 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,   34.73 ,        921 ,      2
29/10/07 ,   34.98 ,   34.86 ,   35.03 ,   34.73 ,   35.03 ,       1257 ,      7
30/10/07 ,   35.03 ,   35.03 ,   35.03 ,   34.98 ,   34.98 ,       2535 ,      5
31/10/07 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,   35.12 ,       1226 ,      4
01/11/07 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,         49 ,      2
05/11/07 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,         17 ,      1
06/11/07 ,   35.03 ,   35.07 ,   35.21 ,   35.03 ,   35.21 ,        374 ,      5
07/11/07 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,   35.10 ,       1920 ,      2
08/11/07 ,   35.33 ,   35.22 ,   35.33 ,   35.21 ,   35.21 ,       1302 ,      5
09/11/07 ,   35.33 ,   35.03 ,   35.33 ,   35.03 ,   35.31 ,       1603 ,      6
12/11/07 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,       1397 ,      5
13/11/07 ,   35.03 ,   35.03 ,   35.21 ,   35.03 ,   35.21 ,       1827 ,      2
14/11/07 ,   35.47 ,   35.34 ,   35.47 ,   35.25 ,   35.25 ,        465 ,      5
16/11/07 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,         77 ,      5
19/11/07 ,   35.21 ,   35.03 ,   35.47 ,   35.03 ,   35.47 ,       3879 ,      9
21/11/07 ,   35.03 ,   35.03 ,   35.21 ,   35.03 ,   35.21 ,       2912 ,      8
22/11/07 ,   35.21 ,   35.08 ,   35.21 ,   35.03 ,   35.03 ,       3064 ,      4
23/11/07 ,   35.46 ,   35.38 ,   35.46 ,   35.21 ,   35.21 ,        136 ,      3
26/11/07 ,   35.10 ,   35.07 ,   35.10 ,   35.03 ,   35.03 ,        475 ,      3
27/11/07 ,   35.46 ,   35.07 ,   35.46 ,   35.03 ,   35.10 ,        470 ,      5
28/11/07 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,   35.46 ,          8 ,      1
30/11/07 ,   35.21 ,   35.22 ,   35.25 ,   35.21 ,   35.21 ,        731 ,      3
03/12/07 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,        838 ,      3
04/12/07 ,   35.30 ,   35.46 ,   35.63 ,   35.30 ,   35.47 ,       1430 ,      6
05/12/07 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,          4 ,      1
06/12/07 ,   36.00 ,   35.89 ,   36.00 ,   35.56 ,   35.56 ,        434 ,      4
07/12/07 ,   35.56 ,   35.56 ,   35.58 ,   35.33 ,   35.58 ,       6292 ,      9
10/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,        167 ,      1
11/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,        271 ,      2
12/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.49 ,   35.56 ,       3001 ,     10
13/12/07 ,   35.30 ,   35.37 ,   35.56 ,   35.30 ,   35.56 ,       2354 ,      7
14/12/07 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,        453 ,      1
17/12/07 ,   35.07 ,   35.48 ,   35.56 ,   35.07 ,   35.56 ,         90 ,      2
18/12/07 ,   35.07 ,   35.22 ,   35.56 ,   35.07 ,   35.56 ,        552 ,      7
20/12/07 ,   35.30 ,   35.21 ,   35.30 ,   35.19 ,   35.19 ,        316 ,      4
21/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,        375 ,      3
26/12/07 ,   35.10 ,   35.33 ,   35.56 ,   35.10 ,   35.56 ,        516 ,      9
27/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,        257 ,      2
28/12/07 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,   35.56 ,       2485 ,      9
02/01/08 ,   35.00 ,   35.74 ,   35.88 ,   35.00 ,   35.88 ,        170 ,      3
03/01/08 ,   35.40 ,   35.61 ,   35.88 ,   35.40 ,   35.88 ,         13 ,      3
04/01/08 ,   35.61 ,   35.61 ,   35.61 ,   35.40 ,   35.40 ,        623 ,      5
07/01/08 ,   35.88 ,   35.63 ,   35.88 ,   35.61 ,   35.61 ,       1302 ,      6
08/01/08 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,   35.88 ,       2319 ,      4
09/01/08 ,   35.61 ,   35.61 ,   35.63 ,   35.61 ,   35.63 ,       1347 ,      4
10/01/08 ,   35.61 ,   35.68 ,   35.88 ,   35.40 ,   35.61 ,       6148 ,     10
11/01/08 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       6002 ,      6
15/01/08 ,   35.53 ,   35.61 ,   35.88 ,   35.53 ,   35.61 ,       1418 ,     12
16/01/08 ,   35.28 ,   35.39 ,   35.88 ,   35.28 ,   35.88 ,        834 ,      5
17/01/08 ,   35.88 ,   35.55 ,   35.88 ,   35.16 ,   35.40 ,       1099 ,     12
18/01/08 ,   35.88 ,   35.59 ,   35.88 ,   35.40 ,   35.40 ,        237 ,     11
21/01/08 ,   35.16 ,   35.37 ,   35.73 ,   35.16 ,   35.61 ,       3348 ,     14
22/01/08 ,   35.16 ,   35.41 ,   35.53 ,   35.16 ,   35.19 ,        668 ,      4
23/01/08 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,   35.83 ,          4 ,      1
28/01/08 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,       1284 ,      3
29/01/08 ,   35.20 ,   35.22 ,   35.61 ,   35.20 ,   35.61 ,       2116 ,      6
30/01/08 ,   35.16 ,   35.37 ,   35.61 ,   35.16 ,   35.61 ,       3874 ,     11
31/01/08 ,   35.61 ,   35.16 ,   35.61 ,   35.16 ,   35.40 ,      11695 ,     17
01/02/08 ,   35.83 ,   35.48 ,   35.83 ,   35.48 ,   35.48 ,        921 ,      6
06/02/08 ,   35.04 ,   35.59 ,   35.76 ,   35.03 ,   35.76 ,        124 ,      4
07/02/08 ,   34.82 ,   35.02 ,   35.23 ,   34.82 ,   35.23 ,       1196 ,      6
08/02/08 ,   35.03 ,   34.96 ,   35.40 ,   34.83 ,   35.40 ,        346 ,      4
11/02/08 ,   34.86 ,   34.91 ,   35.23 ,   34.86 ,   35.23 ,        453 ,      6
12/02/08 ,   35.24 ,   35.03 ,   35.24 ,   35.03 ,   35.03 ,         71 ,      2
13/02/08 ,   35.12 ,   35.22 ,   35.45 ,   35.12 ,   35.23 ,        895 ,      4
15/02/08 ,   34.83 ,   34.90 ,   35.23 ,   34.58 ,   35.23 ,       2273 ,     14
18/02/08 ,   34.83 ,   34.76 ,   35.23 ,   34.71 ,   35.23 ,        271 ,      7
19/02/08 ,   34.83 ,   34.83 ,   34.83 ,   34.80 ,   34.83 ,       3408 ,     10
20/02/08 ,   34.96 ,   34.85 ,   34.96 ,   34.71 ,   34.96 ,        449 ,      5
21/02/08 ,   34.93 ,   34.96 ,   34.96 ,   34.93 ,   34.96 ,         79 ,      2
22/02/08 ,   35.12 ,   34.58 ,   35.12 ,   34.58 ,   34.96 ,      43658 ,      7
25/02/08 ,   34.83 ,   34.73 ,   34.83 ,   34.59 ,   34.59 ,        111 ,      3
26/02/08 ,   34.70 ,   34.71 ,   34.73 ,   34.70 ,   34.73 ,        222 ,      3
27/02/08 ,   35.23 ,   35.05 ,   35.23 ,   34.70 ,   34.70 ,       5309 ,     12
28/02/08 ,   34.83 ,   34.59 ,   35.12 ,   34.33 ,   35.12 ,        311 ,      8
29/02/08 ,   35.23 ,   35.23 ,   35.24 ,   35.23 ,   35.24 ,        146 ,      3
03/03/08 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,   35.48 ,         13 ,      1
04/03/08 ,   35.51 ,   35.52 ,   35.53 ,   35.51 ,   35.53 ,        154 ,      4
05/03/08 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,   34.90 ,         48 ,      1
06/03/08 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,   35.07 ,        269 ,      3
07/03/08 ,   35.30 ,   35.33 ,   35.49 ,   35.30 ,   35.49 ,       1762 ,      9
10/03/08 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,          8 ,      1
11/03/08 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,   35.30 ,       3119 ,      4
12/03/08 ,   35.18 ,   35.28 ,   35.30 ,   35.18 ,   35.30 ,        211 ,      4
13/03/08 ,   35.07 ,   35.03 ,   35.18 ,   34.90 ,   35.18 ,        652 ,      6
14/03/08 ,   35.07 ,   35.12 ,   35.28 ,   35.07 ,   35.28 ,        697 ,      9
17/03/08 ,   34.86 ,   34.71 ,   34.90 ,   34.40 ,   34.90 ,       2211 ,     18
18/03/08 ,   34.90 ,   34.96 ,   35.28 ,   34.90 ,   34.90 ,        277 ,      5
19/03/08 ,   35.04 ,   34.98 ,   35.04 ,   34.90 ,   35.04 ,       1049 ,      5
20/03/08 ,   35.03 ,   34.79 ,   35.03 ,   34.65 ,   34.65 ,       4085 ,     12
24/03/08 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,       1625 ,      4
25/03/08 ,   34.73 ,   34.76 ,   35.03 ,   34.73 ,   35.03 ,       1267 ,      8
26/03/08 ,   35.03 ,   34.81 ,   35.03 ,   34.76 ,   34.90 ,       2344 ,      9
27/03/08 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,   35.03 ,        953 ,      3
28/03/08 ,   34.90 ,   35.03 ,   35.19 ,   34.90 ,   35.19 ,        644 ,      3
31/03/08 ,   35.28 ,   35.22 ,   35.28 ,   35.21 ,   35.21 ,        746 ,      7
01/04/08 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,        416 ,      4
02/04/08 ,   35.39 ,   35.43 ,   35.51 ,   35.39 ,   35.51 ,       1063 ,      4
03/04/08 ,   35.88 ,   35.88 ,   35.88 ,   35.87 ,   35.87 ,       1509 ,      3
04/04/08 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,        341 ,      5
07/04/08 ,   36.56 ,   35.68 ,   36.56 ,   35.61 ,   35.85 ,       1538 ,      6
08/04/08 ,   35.58 ,   35.61 ,   35.71 ,   35.58 ,   35.61 ,       1230 ,      8
09/04/08 ,   35.61 ,   35.66 ,   35.71 ,   35.53 ,   35.71 ,        630 ,      4
10/04/08 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,        284 ,      2
11/04/08 ,   35.61 ,   35.61 ,   35.61 ,   35.53 ,   35.61 ,       2207 ,      8
14/04/08 ,   35.61 ,   35.59 ,   35.61 ,   35.53 ,   35.61 ,       5288 ,      5
15/04/08 ,   35.61 ,   35.56 ,   35.61 ,   35.53 ,   35.53 ,        446 ,      4
16/04/08 ,   35.47 ,   35.51 ,   35.53 ,   35.45 ,   35.53 ,        910 ,      7
17/04/08 ,   35.61 ,   35.91 ,   36.11 ,   35.61 ,   35.61 ,        441 ,     14
18/04/08 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,   35.61 ,         74 ,      3
22/04/08 ,   35.61 ,   35.49 ,   36.11 ,   35.39 ,   35.51 ,       1265 ,      6
23/04/08 ,   35.61 ,   35.37 ,   35.61 ,   35.13 ,   35.39 ,       2075 ,     11
24/04/08 ,   35.25 ,   35.39 ,   35.51 ,   35.25 ,   35.51 ,        937 ,      4
25/04/08 ,   35.13 ,   35.10 ,   35.25 ,   35.03 ,   35.25 ,       2450 ,     14
28/04/08 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,        109 ,      2
29/04/08 ,   35.61 ,   35.05 ,   35.61 ,   35.00 ,   35.00 ,        113 ,      6
30/04/08 ,   35.61 ,   35.40 ,   35.61 ,   35.39 ,   35.39 ,        945 ,      3
02/05/08 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,   36.39 ,        459 ,      3
05/05/08 ,   35.67 ,   35.70 ,   35.92 ,   35.67 ,   35.81 ,        843 ,      7
06/05/08 ,   35.81 ,   35.74 ,   35.89 ,   35.67 ,   35.89 ,        190 ,      5
07/05/08 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,         86 ,      1
08/05/08 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,         43 ,      4
09/05/08 ,   35.47 ,   35.63 ,   35.92 ,   35.47 ,   35.67 ,       5863 ,     10
12/05/08 ,   36.06 ,   36.08 ,   36.27 ,   35.81 ,   35.81 ,       1670 ,      5
13/05/08 ,   35.20 ,   35.40 ,   35.67 ,   35.20 ,   35.67 ,        581 ,     12
15/05/08 ,   35.47 ,   35.24 ,   35.47 ,   35.20 ,   35.32 ,       3581 ,     11
16/05/08 ,   35.32 ,   35.22 ,   35.48 ,   35.20 ,   35.47 ,       3686 ,     10
19/05/08 ,   35.47 ,   35.39 ,   35.47 ,   35.32 ,   35.32 ,        429 ,      4
20/05/08 ,   35.47 ,   35.26 ,   35.47 ,   35.20 ,   35.20 ,       1377 ,     10
21/05/08 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,   35.47 ,        776 ,      6
23/05/08 ,   36.17 ,   35.91 ,   36.17 ,   35.47 ,   36.17 ,       1710 ,      6
26/05/08 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,       2302 ,      4
27/05/08 ,   35.67 ,   35.67 ,   36.17 ,   35.67 ,   35.67 ,       2042 ,      5
28/05/08 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,   35.67 ,         47 ,      2
29/05/08 ,   35.21 ,   35.76 ,   36.17 ,   35.21 ,   35.47 ,         25 ,      6
30/05/08 ,   35.92 ,   35.91 ,   35.92 ,   35.89 ,   35.92 ,        685 ,      4
02/06/08 ,   35.89 ,   35.88 ,   36.04 ,   35.75 ,   35.75 ,       5636 ,     12
03/06/08 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,   36.00 ,        301 ,      1
04/06/08 ,   35.64 ,   35.73 ,   35.75 ,   35.64 ,   35.75 ,       2649 ,      4
05/06/08 ,   35.53 ,   35.62 ,   35.64 ,   35.53 ,   35.64 ,        745 ,      5
06/06/08 ,   35.58 ,   35.59 ,   35.98 ,   35.58 ,   35.98 ,        262 ,      3
10/06/08 ,   35.58 ,   35.59 ,   35.59 ,   35.58 ,   35.59 ,        344 ,      3
11/06/08 ,   35.53 ,   35.57 ,   35.58 ,   35.53 ,   35.57 ,        800 ,      8
12/06/08 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,        594 ,      2
13/06/08 ,   35.13 ,   35.13 ,   35.53 ,   35.13 ,   35.53 ,       3053 ,      5
16/06/08 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,         42 ,      1
18/06/08 ,   35.33 ,   34.90 ,   35.33 ,   34.65 ,   35.03 ,       1465 ,     12
19/06/08 ,   34.92 ,   34.75 ,   34.92 ,   34.65 ,   34.92 ,        757 ,      5
20/06/08 ,   35.03 ,   35.02 ,   35.03 ,   34.92 ,   34.92 ,        484 ,      3
23/06/08 ,   34.65 ,   34.68 ,   34.92 ,   34.65 ,   34.92 ,        475 ,     11
25/06/08 ,   35.08 ,   35.20 ,   35.21 ,   35.08 ,   35.21 ,        796 ,      2
26/06/08 ,   35.21 ,   35.13 ,   35.21 ,   34.98 ,   34.98 ,         69 ,      2
27/06/08 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,   35.33 ,         17 ,      1
30/06/08 ,   35.58 ,   35.58 ,   35.59 ,   35.33 ,   35.59 ,        925 ,     11
01/07/08 ,   35.62 ,   35.01 ,   35.62 ,   35.00 ,   35.00 ,        115 ,      5
02/07/08 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,        256 ,      2
03/07/08 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,         42 ,      2
04/07/08 ,   34.33 ,   34.33 ,   34.33 ,   34.02 ,   34.02 ,       1103 ,      3
07/07/08 ,   34.34 ,   35.01 ,   35.40 ,   34.34 ,   34.95 ,       1029 ,      8
08/07/08 ,   35.28 ,   34.88 ,   35.28 ,   34.73 ,   34.73 ,        428 ,      4
10/07/08 ,   35.28 ,   35.00 ,   35.28 ,   35.00 ,   35.00 ,        539 ,      2
11/07/08 ,   35.40 ,   35.00 ,   35.40 ,   35.00 ,   35.28 ,        329 ,      3
14/07/08 ,   35.00 ,   35.07 ,   35.28 ,   35.00 ,   35.28 ,        545 ,      7
15/07/08 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,   35.00 ,       1508 ,      3
16/07/08 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,   35.40 ,        699 ,      2
17/07/08 ,   35.37 ,   35.22 ,   35.37 ,   35.17 ,   35.37 ,         72 ,      4
18/07/08 ,   35.20 ,   35.30 ,   35.33 ,   35.20 ,   35.33 ,        751 ,      2
21/07/08 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,   35.28 ,        429 ,      2
23/07/08 ,   35.17 ,   35.14 ,   35.28 ,   35.13 ,   35.28 ,        614 ,      5
24/07/08 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,   35.13 ,         85 ,      2
25/07/08 ,   35.13 ,   35.14 ,   35.14 ,   35.13 ,   35.14 ,        489 ,      3
28/07/08 ,   35.39 ,   35.20 ,   35.39 ,   35.13 ,   35.17 ,        699 ,      8
29/07/08 ,   35.13 ,   35.37 ,   35.40 ,   35.13 ,   35.40 ,       1287 ,      6
30/07/08 ,   35.53 ,   35.47 ,   35.53 ,   35.21 ,   35.47 ,       1884 ,      6
31/07/08 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,   35.53 ,         89 ,      3
01/08/08 ,   35.67 ,   35.24 ,   35.94 ,   35.22 ,   35.94 ,        434 ,      3
04/08/08 ,   34.05 ,   34.33 ,   35.48 ,   34.05 ,   35.48 ,        561 ,      6
06/08/08 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        136 ,      2
07/08/08 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,        400 ,      4
08/08/08 ,   35.22 ,   35.04 ,   35.22 ,   34.43 ,   35.22 ,        395 ,      6
11/08/08 ,   35.48 ,   35.10 ,   35.48 ,   35.10 ,   35.22 ,       3684 ,     10
12/08/08 ,   35.22 ,   35.25 ,   35.48 ,   35.22 ,   35.47 ,        651 ,      4
13/08/08 ,   35.04 ,   34.96 ,   35.04 ,   34.76 ,   35.04 ,        161 ,      3
14/08/08 ,   35.22 ,   35.03 ,   35.22 ,   34.92 ,   34.92 ,         12 ,      2
15/08/08 ,   34.30 ,   34.36 ,   35.22 ,   34.30 ,   35.22 ,       3181 ,     11
18/08/08 ,   33.82 ,   33.92 ,   34.76 ,   33.82 ,   34.76 ,       1718 ,      8
19/08/08 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,          4 ,      1
20/08/08 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,   35.22 ,          4 ,      1
21/08/08 ,   34.81 ,   34.81 ,   35.19 ,   34.03 ,   34.03 ,       1335 ,      9
22/08/08 ,   33.14 ,   33.69 ,   34.52 ,   33.14 ,   34.52 ,       1276 ,     11
25/08/08 ,   33.38 ,   34.33 ,   35.03 ,   33.38 ,   35.03 ,         42 ,      2
26/08/08 ,   34.92 ,   34.92 ,   34.92 ,   34.92 ,   34.92 ,        850 ,      2
27/08/08 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,   34.75 ,          8 ,      1
28/08/08 ,   34.76 ,   34.55 ,   34.92 ,   33.94 ,   34.92 ,       1174 ,      5
29/08/08 ,   34.76 ,   34.80 ,   34.92 ,   34.76 ,   34.92 ,        259 ,      4
01/09/08 ,   34.51 ,   34.51 ,   35.07 ,   34.51 ,   35.07 ,        122 ,      4
02/09/08 ,   34.61 ,   35.03 ,   35.07 ,   34.61 ,   35.07 ,         63 ,      2
03/09/08 ,   34.36 ,   34.40 ,   35.07 ,   34.36 ,   35.07 ,        155 ,      5
04/09/08 ,   35.07 ,   34.56 ,   35.07 ,   34.36 ,   34.37 ,       1007 ,     14
05/09/08 ,   34.33 ,   34.33 ,   34.33 ,   34.33 ,   34.33 ,         50 ,      1
09/09/08 ,   34.29 ,   34.09 ,   34.36 ,   33.92 ,   34.36 ,       1172 ,     17
10/09/08 ,   33.92 ,   33.88 ,   33.92 ,   33.79 ,   33.79 ,        548 ,      5
11/09/08 ,   31.74 ,   32.84 ,   34.14 ,   31.74 ,   33.67 ,       5018 ,     26
15/09/08 ,   33.22 ,   32.36 ,   33.22 ,   31.99 ,   32.59 ,       1154 ,     11
16/09/08 ,   33.20 ,   33.22 ,   33.22 ,   33.20 ,   33.22 ,        134 ,      7
17/09/08 ,   32.95 ,   32.93 ,   33.22 ,   31.99 ,   33.20 ,       1488 ,     10
18/09/08 ,   33.05 ,   32.98 ,   33.05 ,   32.93 ,   32.93 ,       1121 ,      8
19/09/08 ,   33.22 ,   33.22 ,   34.33 ,   33.06 ,   33.06 ,       1327 ,      5
22/09/08 ,   32.95 ,   33.00 ,   33.22 ,   32.95 ,   33.22 ,        126 ,      6
23/09/08 ,   32.96 ,   32.93 ,   32.96 ,   32.91 ,   32.91 ,        117 ,      2
24/09/08 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,   33.22 ,        273 ,      1
25/09/08 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,   34.32 ,          8 ,      2
29/09/08 ,   34.15 ,   33.20 ,   34.15 ,   33.06 ,   33.22 ,       1006 ,      5
30/09/08 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,   34.15 ,         41 ,      1
02/10/08 ,   33.53 ,   33.74 ,   34.27 ,   33.53 ,   34.27 ,         79 ,      5
03/10/08 ,   34.27 ,   33.55 ,   34.27 ,   33.53 ,   33.53 ,        647 ,      3
06/10/08 ,   33.16 ,   33.13 ,   34.27 ,   32.61 ,   34.27 ,       2852 ,     21
07/10/08 ,   33.52 ,   33.22 ,   33.53 ,   33.18 ,   33.31 ,       1393 ,      7
08/10/08 ,   32.88 ,   32.81 ,   33.02 ,   32.61 ,   33.02 ,       2429 ,     16
09/10/08 ,   32.67 ,   32.98 ,   33.02 ,   32.67 ,   33.00 ,        296 ,      6
10/10/08 ,   32.88 ,   32.65 ,   33.53 ,   32.30 ,   32.67 ,       2044 ,     16
13/10/08 ,   32.88 ,   32.77 ,   32.88 ,   32.61 ,   32.81 ,        713 ,      7
14/10/08 ,   32.88 ,   32.85 ,   32.88 ,   32.73 ,   32.73 ,        513 ,      7
15/10/08 ,   32.88 ,   32.49 ,   32.88 ,   32.33 ,   32.88 ,        516 ,      9
16/10/08 ,   32.28 ,   32.83 ,   33.02 ,   32.28 ,   32.88 ,        931 ,     10
17/10/08 ,   33.02 ,   33.01 ,   33.02 ,   33.01 ,   33.01 ,        254 ,      4
20/10/08 ,   33.02 ,   32.95 ,   33.02 ,   32.40 ,   32.61 ,       2273 ,     13
22/10/08 ,   32.62 ,   33.12 ,   33.27 ,   32.62 ,   33.27 ,        755 ,      5
23/10/08 ,   32.31 ,   32.50 ,   33.25 ,   32.31 ,   33.25 ,       1475 ,     10
24/10/08 ,   32.30 ,   31.99 ,   32.61 ,   31.79 ,   32.31 ,        747 ,     10
27/10/08 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,   32.30 ,          3 ,      1
28/10/08 ,   32.30 ,   32.05 ,   32.30 ,   32.04 ,   32.04 ,       1170 ,      5
29/10/08 ,   32.30 ,   32.19 ,   32.30 ,   32.04 ,   32.04 ,        334 ,      3
30/10/08 ,   32.61 ,   32.45 ,   32.61 ,   32.19 ,   32.30 ,       3472 ,     13
31/10/08 ,   32.19 ,   32.26 ,   32.61 ,   32.19 ,   32.61 ,        835 ,      5
03/11/08 ,   32.59 ,   32.65 ,   33.14 ,   32.59 ,   32.65 ,       1739 ,      5
04/11/08 ,   32.88 ,   32.02 ,   32.88 ,   31.48 ,   32.59 ,       1274 ,     13
05/11/08 ,   32.65 ,   32.59 ,   32.87 ,   32.48 ,   32.87 ,        799 ,      4
06/11/08 ,   32.50 ,   32.59 ,   32.65 ,   32.50 ,   32.65 ,       1361 ,      5
07/11/08 ,   32.84 ,   31.72 ,   32.84 ,   31.48 ,   32.59 ,       2380 ,     15
10/11/08 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,          8 ,      1
11/11/08 ,   32.18 ,   31.56 ,   32.18 ,   31.48 ,   31.68 ,        619 ,      7
12/11/08 ,   32.59 ,   31.62 ,   32.59 ,   31.48 ,   31.68 ,       2888 ,      9
13/11/08 ,   32.59 ,   32.59 ,   32.59 ,   32.18 ,   32.59 ,        775 ,      4
14/11/08 ,   32.26 ,   32.29 ,   32.59 ,   32.26 ,   32.59 ,        243 ,      4
17/11/08 ,   32.65 ,   32.62 ,   32.65 ,   32.59 ,   32.59 ,         82 ,      5
18/11/08 ,   32.65 ,   32.65 ,   32.78 ,   32.65 ,   32.78 ,        764 ,      5
19/11/08 ,   32.77 ,   31.77 ,   32.77 ,   31.68 ,   32.18 ,        393 ,      6
21/11/08 ,   31.91 ,   31.91 ,   32.73 ,   31.90 ,   31.90 ,        910 ,      6
24/11/08 ,   32.63 ,   32.59 ,   32.63 ,   32.59 ,   32.59 ,        627 ,      3
25/11/08 ,   32.48 ,   32.49 ,   32.65 ,   32.48 ,   32.65 ,       1695 ,      4
26/11/08 ,   32.48 ,   32.48 ,   32.48 ,   32.48 ,   32.48 ,       1204 ,      1
27/11/08 ,   32.65 ,   32.65 ,   32.65 ,   32.59 ,   32.59 ,       4049 ,      9
28/11/08 ,   32.78 ,   32.73 ,   32.78 ,   32.67 ,   32.67 ,        628 ,      7
01/12/08 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,   32.71 ,        409 ,      1
02/12/08 ,   32.71 ,   32.93 ,   32.94 ,   32.71 ,   32.94 ,        810 ,      3
03/12/08 ,   32.71 ,   32.72 ,   32.83 ,   32.71 ,   32.83 ,        593 ,      2
04/12/08 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,   32.59 ,        604 ,      1
05/12/08 ,   32.63 ,   32.63 ,   32.71 ,   32.63 ,   32.63 ,       4284 ,      8
08/12/08 ,   32.97 ,   32.77 ,   32.97 ,   32.63 ,   32.63 ,         36 ,      2
09/12/08 ,   32.97 ,   32.97 ,   32.97 ,   32.97 ,   32.97 ,        122 ,      2
10/12/08 ,   33.03 ,   32.98 ,   33.03 ,   32.97 ,   32.97 ,        495 ,      6
11/12/08 ,   33.49 ,   33.32 ,   33.49 ,   32.97 ,   32.97 ,        408 ,      4
12/12/08 ,   33.49 ,   33.51 ,   33.71 ,   33.49 ,   33.49 ,        147 ,      4
15/12/08 ,   33.96 ,   33.94 ,   33.96 ,   33.49 ,   33.49 ,        437 ,      9
16/12/08 ,   33.00 ,   33.44 ,   34.22 ,   33.00 ,   33.96 ,        102 ,      6
17/12/08 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,   33.44 ,        572 ,      6
18/12/08 ,   33.49 ,   33.53 ,   34.22 ,   33.49 ,   34.22 ,         69 ,      2
19/12/08 ,   32.97 ,   33.47 ,   34.22 ,   32.97 ,   34.22 ,        106 ,      5
26/12/08 ,   33.72 ,   34.15 ,   34.22 ,   33.72 ,   34.22 ,        617 ,      5
29/12/08 ,   34.71 ,   34.63 ,   34.71 ,   33.72 ,   34.22 ,       3066 ,      4
30/12/08 ,   34.46 ,   34.58 ,   34.71 ,   34.46 ,   34.71 ,        740 ,      3
05/01/09 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,   33.47 ,        534 ,      7
07/01/09 ,   34.49 ,   34.48 ,   34.49 ,   33.55 ,   33.55 ,        246 ,      4
08/01/09 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,   34.03 ,        312 ,      1
09/01/09 ,   34.03 ,   34.04 ,   34.17 ,   34.03 ,   34.17 ,       5356 ,      4
12/01/09 ,   34.40 ,   34.47 ,   34.51 ,   34.40 ,   34.51 ,        283 ,      4
14/01/09 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,        202 ,      2
15/01/09 ,   34.29 ,   34.06 ,   34.29 ,   34.03 ,   34.06 ,        247 ,      7
16/01/09 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,        903 ,      7
19/01/09 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,        121 ,      4
20/01/09 ,   34.52 ,   34.32 ,   34.52 ,   34.29 ,   34.29 ,         24 ,      3
21/01/09 ,   34.79 ,   34.78 ,   34.79 ,   34.65 ,   34.65 ,        465 ,      3
22/01/09 ,   36.51 ,   36.28 ,   36.51 ,   35.03 ,   35.03 ,         40 ,      5
23/01/09 ,   34.79 ,   34.96 ,   35.03 ,   34.79 ,   35.03 ,        809 ,      2
29/01/09 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,   35.69 ,        405 ,      1
30/01/09 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        327 ,      1
02/02/09 ,   36.64 ,   36.64 ,   36.64 ,   36.64 ,   36.64 ,        593 ,      2
03/02/09 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,   37.06 ,          3 ,      1
04/02/09 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,   36.84 ,         19 ,      1
05/02/09 ,   36.84 ,   36.80 ,   36.84 ,   36.67 ,   36.67 ,        220 ,      2
06/02/09 ,   36.84 ,   36.84 ,   36.86 ,   36.84 ,   36.84 ,        538 ,      5
09/02/09 ,   36.99 ,   36.84 ,   36.99 ,   36.84 ,   36.84 ,       4158 ,      7
10/02/09 ,   37.10 ,   37.08 ,   37.10 ,   37.06 ,   37.06 ,        128 ,      4
11/02/09 ,   37.33 ,   37.05 ,   37.33 ,   36.84 ,   36.99 ,       2100 ,      6
13/02/09 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,         31 ,      3
16/02/09 ,   36.84 ,   37.31 ,   37.33 ,   36.84 ,   37.33 ,        108 ,      4
17/02/09 ,   36.99 ,   36.94 ,   36.99 ,   36.84 ,   36.99 ,        180 ,      4
18/02/09 ,   36.86 ,   36.84 ,   36.86 ,   36.84 ,   36.84 ,       1727 ,      7
20/02/09 ,   36.84 ,   36.86 ,   37.01 ,   36.84 ,   37.01 ,       1662 ,      6
26/02/09 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,   37.33 ,         39 ,      3
27/02/09 ,   39.36 ,   37.36 ,   39.36 ,   37.33 ,   37.33 ,       1152 ,      8
03/03/09 ,   37.71 ,   37.70 ,   37.71 ,   37.54 ,   37.54 ,        994 ,      4
04/03/09 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,   37.71 ,        107 ,      2
05/03/09 ,   38.20 ,   38.00 ,   38.20 ,   37.71 ,   37.71 ,        103 ,      4
06/03/09 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,        600 ,      3
09/03/09 ,   37.83 ,   38.03 ,   38.20 ,   37.83 ,   38.20 ,         59 ,      2
10/03/09 ,   37.83 ,   38.17 ,   38.20 ,   37.83 ,   38.20 ,       3143 ,     10
11/03/09 ,   38.03 ,   38.20 ,   38.20 ,   38.03 ,   38.20 ,       1925 ,      6
12/03/09 ,   38.03 ,   38.19 ,   38.20 ,   38.03 ,   38.03 ,       3075 ,      9
13/03/09 ,   38.20 ,   38.23 ,   39.71 ,   38.03 ,   38.03 ,       3631 ,     13
16/03/09 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,        843 ,      6
17/03/09 ,   38.20 ,   38.43 ,   38.83 ,   38.20 ,   38.83 ,        298 ,      5
19/03/09 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,         11 ,      2
20/03/09 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,   38.83 ,          7 ,      2
23/03/09 ,   38.83 ,   38.30 ,   38.83 ,   38.20 ,   38.31 ,        202 ,      4
24/03/09 ,   40.14 ,   39.53 ,   40.14 ,   38.83 ,   38.83 ,        680 ,      9
25/03/09 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,   39.71 ,        397 ,      1
26/03/09 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,   39.47 ,        341 ,      1
27/03/09 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,   39.92 ,         59 ,      2
30/03/09 ,   40.14 ,   40.08 ,   40.14 ,   39.92 ,   39.92 ,        378 ,      2
31/03/09 ,   38.83 ,   39.13 ,   39.71 ,   38.83 ,   39.71 ,        437 ,      5
01/04/09 ,   40.59 ,   40.59 ,   40.59 ,   40.58 ,   40.58 ,          7 ,      2
06/04/09 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,          3 ,      1
07/04/09 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,   39.90 ,        208 ,      2
08/04/09 ,   39.90 ,   39.87 ,   39.90 ,   39.79 ,   39.79 ,        264 ,      3
09/04/09 ,   40.00 ,   39.98 ,   40.00 ,   39.90 ,   39.90 ,        576 ,      6
13/04/09 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,         59 ,      1
14/04/09 ,   39.96 ,   39.87 ,   40.00 ,   39.79 ,   39.79 ,       2965 ,      6
15/04/09 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,       1244 ,      4
16/04/09 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,        296 ,      6
17/04/09 ,   40.59 ,   39.98 ,   40.59 ,   39.90 ,   40.00 ,        821 ,      7
22/04/09 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,   40.00 ,        359 ,      7
23/04/09 ,   40.59 ,   40.07 ,   40.59 ,   40.00 ,   40.00 ,        923 ,      4
27/04/09 ,   40.59 ,   40.59 ,   40.59 ,   40.59 ,   40.59 ,       2108 ,      5
28/04/09 ,   40.61 ,   40.61 ,   40.61 ,   40.59 ,   40.61 ,        571 ,      5
29/04/09 ,   40.78 ,   40.78 ,   40.78 ,   40.67 ,   40.78 ,       2960 ,      5
30/04/09 ,   41.07 ,   40.97 ,   41.07 ,   40.78 ,   40.78 ,       1203 ,      4
04/05/09 ,   41.91 ,   41.89 ,   41.91 ,   41.88 ,   41.88 ,        762 ,      3
06/05/09 ,   41.95 ,   41.95 ,   41.95 ,   41.95 ,   41.95 ,        168 ,      3
07/05/09 ,   42.05 ,   42.05 ,   42.05 ,   42.05 ,   42.05 ,          3 ,      1
08/05/09 ,   42.09 ,   42.00 ,   42.09 ,   42.00 ,   42.02 ,       1044 ,      8
11/05/09 ,   42.02 ,   42.03 ,   42.10 ,   42.02 ,   42.10 ,       1573 ,      8
12/05/09 ,   42.02 ,   42.04 ,   42.10 ,   42.02 ,   42.10 ,        477 ,      5
13/05/09 ,   42.57 ,   42.59 ,   45.94 ,   42.57 ,   42.57 ,        743 ,      6
14/05/09 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,          3 ,      1
15/05/09 ,   44.70 ,   44.61 ,   44.70 ,   43.42 ,   44.70 ,         54 ,      4
18/05/09 ,   44.60 ,   44.60 ,   44.70 ,   44.60 ,   44.70 ,        469 ,      2
19/05/09 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,   44.70 ,        156 ,      2
20/05/09 ,   45.94 ,   45.50 ,   45.94 ,   44.70 ,   44.70 ,       3081 ,      7
21/05/09 ,   44.52 ,   44.51 ,   44.94 ,   44.22 ,   44.94 ,       2161 ,      8
22/05/09 ,   44.48 ,   44.48 ,   44.48 ,   44.48 ,   44.48 ,        430 ,      3
25/05/09 ,   43.42 ,   43.59 ,   44.48 ,   43.42 ,   44.48 ,       1997 ,     15
26/05/09 ,   43.42 ,   43.47 ,   43.92 ,   42.43 ,   43.92 ,       1045 ,      6
27/05/09 ,   42.93 ,   42.93 ,   42.93 ,   42.93 ,   42.93 ,        125 ,      3
28/05/09 ,   43.42 ,   42.90 ,   43.42 ,   42.69 ,   42.93 ,       1533 ,     10
29/05/09 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,   42.14 ,        152 ,      3
01/06/09 ,   43.02 ,   42.60 ,   43.78 ,   42.53 ,   43.78 ,       1144 ,      9
02/06/09 ,   43.51 ,   43.56 ,   43.78 ,   43.51 ,   43.51 ,        318 ,      6
03/06/09 ,   42.53 ,   42.57 ,   43.51 ,   42.53 ,   43.51 ,         81 ,      2
04/06/09 ,   42.53 ,   42.52 ,   42.53 ,   42.40 ,   42.53 ,        865 ,      5
05/06/09 ,   42.53 ,   42.51 ,   42.53 ,   42.00 ,   42.53 ,       1377 ,      5
08/06/09 ,   42.24 ,   41.31 ,   42.24 ,   41.23 ,   41.23 ,        426 ,      9
09/06/09 ,   42.53 ,   42.48 ,   42.53 ,   42.24 ,   42.24 ,       2033 ,      5
10/06/09 ,   41.71 ,   41.78 ,   42.53 ,   41.51 ,   42.53 ,       3635 ,     16
12/06/09 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,       2432 ,      3
15/06/09 ,   42.53 ,   42.53 ,   42.53 ,   42.52 ,   42.52 ,       2187 ,      9
16/06/09 ,   43.28 ,   42.58 ,   43.28 ,   42.53 ,   42.53 ,        833 ,      4
17/06/09 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,   42.53 ,        868 ,      3
18/06/09 ,   42.28 ,   42.65 ,   42.65 ,   42.28 ,   42.65 ,        833 ,      3
19/06/09 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,        116 ,      1
22/06/09 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,   43.30 ,        492 ,      2
23/06/09 ,   42.28 ,   43.00 ,   43.30 ,   42.28 ,   42.95 ,       1257 ,      9
24/06/09 ,   42.28 ,   42.40 ,   42.53 ,   42.28 ,   42.53 ,        581 ,      4
26/06/09 ,   42.29 ,   43.09 ,   43.30 ,   42.29 ,   42.53 ,       1995 ,     16
29/06/09 ,   42.78 ,   42.68 ,   42.78 ,   42.37 ,   42.37 ,       1423 ,      2
30/06/09 ,   42.78 ,   43.25 ,   43.30 ,   42.78 ,   43.30 ,        151 ,      6
01/07/09 ,   43.50 ,   43.50 ,   43.50 ,   43.50 ,   43.50 ,        230 ,      2
02/07/09 ,   43.49 ,   43.49 ,   43.49 ,   43.49 ,   43.49 ,        153 ,      1
03/07/09 ,   43.37 ,   43.41 ,   43.50 ,   43.37 ,   43.48 ,       1563 ,      9
06/07/09 ,   43.54 ,   43.52 ,   43.54 ,   43.49 ,   43.49 ,        284 ,      5
07/07/09 ,   43.54 ,   43.47 ,   43.54 ,   43.37 ,   43.54 ,        103 ,      3
08/07/09 ,   43.40 ,   43.37 ,   43.40 ,   43.27 ,   43.40 ,        180 ,      5
10/07/09 ,   43.37 ,   43.38 ,   43.46 ,   43.37 ,   43.40 ,        577 ,      7
13/07/09 ,   43.27 ,   43.28 ,   43.46 ,   43.27 ,   43.46 ,       2358 ,      4
14/07/09 ,   43.27 ,   43.28 ,   43.37 ,   43.27 ,   43.37 ,        792 ,      4
15/07/09 ,   43.37 ,   43.28 ,   43.37 ,   43.27 ,   43.36 ,       1211 ,      8
16/07/09 ,   43.11 ,   43.14 ,   43.37 ,   43.11 ,   43.37 ,       2883 ,     15
17/07/09 ,   43.37 ,   43.17 ,   43.37 ,   43.11 ,   43.27 ,       2086 ,      8
20/07/09 ,   42.49 ,   42.76 ,   43.27 ,   42.49 ,   43.27 ,        296 ,      6
21/07/09 ,   43.09 ,   42.74 ,   43.27 ,   42.62 ,   43.27 ,        546 ,      9
22/07/09 ,   43.10 ,   42.73 ,   43.10 ,   42.62 ,   43.09 ,       3847 ,     19
23/07/09 ,   42.76 ,   42.74 ,   43.10 ,   42.62 ,   43.10 ,       3105 ,      7
24/07/09 ,   42.76 ,   42.76 ,   43.10 ,   42.68 ,   42.76 ,       2700 ,     16
27/07/09 ,   42.98 ,   42.82 ,   42.98 ,   42.76 ,   42.76 ,       1000 ,      5
28/07/09 ,   43.49 ,   43.01 ,   43.49 ,   42.98 ,   42.98 ,        792 ,      2
29/07/09 ,   43.60 ,   43.60 ,   43.60 ,   43.55 ,   43.55 ,       2014 ,      6
30/07/09 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,          3 ,      1
31/07/09 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,   44.59 ,        169 ,      4
03/08/09 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,   45.01 ,        527 ,      5
04/08/09 ,   44.50 ,   44.81 ,   45.01 ,   44.50 ,   45.01 ,        251 ,      4
05/08/09 ,   45.01 ,   45.06 ,   45.17 ,   45.01 ,   45.01 ,       2430 ,      7
06/08/09 ,   43.72 ,   44.02 ,   45.01 ,   43.72 ,   45.01 ,       4065 ,     14
07/08/09 ,   44.88 ,   44.88 ,   44.88 ,   44.88 ,   44.88 ,        553 ,      3
10/08/09 ,   45.01 ,   44.96 ,   45.01 ,   43.88 ,   43.88 ,        248 ,      6
11/08/09 ,   44.50 ,   44.50 ,   44.50 ,   44.50 ,   44.50 ,        381 ,      3
12/08/09 ,   44.78 ,   44.50 ,   44.78 ,   44.28 ,   44.28 ,        167 ,      4
13/08/09 ,   44.50 ,   44.58 ,   44.62 ,   44.50 ,   44.62 ,        259 ,      2
14/08/09 ,   44.88 ,   44.82 ,   44.88 ,   44.81 ,   44.81 ,       1368 ,      8
17/08/09 ,   44.98 ,   44.90 ,   44.98 ,   44.64 ,   44.64 ,        252 ,      3
18/08/09 ,   44.98 ,   45.00 ,   45.01 ,   44.98 ,   45.01 ,        909 ,      6
19/08/09 ,   45.13 ,   45.10 ,   45.13 ,   45.01 ,   45.01 ,       2291 ,      3
20/08/09 ,   45.30 ,   45.27 ,   45.30 ,   45.01 ,   45.12 ,       2570 ,      9
21/08/09 ,   45.17 ,   45.28 ,   45.30 ,   45.17 ,   45.30 ,        927 ,      4
24/08/09 ,   45.44 ,   45.33 ,   45.44 ,   45.19 ,   45.30 ,        687 ,      7
25/08/09 ,   45.19 ,   45.30 ,   45.30 ,   45.19 ,   45.30 ,        939 ,      7
26/08/09 ,   45.30 ,   45.30 ,   45.30 ,   45.30 ,   45.30 ,       1871 ,      7
27/08/09 ,   45.57 ,   45.44 ,   45.57 ,   45.30 ,   45.30 ,       2442 ,      7
28/08/09 ,   45.80 ,   45.71 ,   45.81 ,   45.66 ,   45.66 ,       1080 ,      4
31/08/09 ,   45.80 ,   45.68 ,   45.80 ,   45.57 ,   45.80 ,        997 ,      9
01/09/09 ,   46.15 ,   46.15 ,   46.15 ,   46.15 ,   46.15 ,         60 ,      1
02/09/09 ,   46.40 ,   46.35 ,   46.40 ,   46.27 ,   46.27 ,        299 ,      6
03/09/09 ,   46.95 ,   46.43 ,   47.51 ,   46.40 ,   46.40 ,        219 ,      4
04/09/09 ,   47.51 ,   47.21 ,   47.51 ,   46.95 ,   46.95 ,        956 ,      8
08/09/09 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,   47.51 ,        424 ,      5
09/09/09 ,   47.53 ,   47.61 ,   48.01 ,   47.51 ,   47.51 ,        401 ,      5
10/09/09 ,   47.68 ,   47.82 ,   48.01 ,   47.61 ,   48.01 ,        927 ,      7
11/09/09 ,   47.61 ,   47.89 ,   48.01 ,   47.60 ,   47.99 ,        890 ,      8
14/09/09 ,   47.84 ,   48.01 ,   48.01 ,   47.84 ,   48.01 ,       2349 ,      4
15/09/09 ,   48.57 ,   48.40 ,   48.58 ,   47.84 ,   47.84 ,        219 ,      6
16/09/09 ,   48.58 ,   48.53 ,   48.58 ,   48.24 ,   48.24 ,        431 ,      7
17/09/09 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,   49.49 ,         11 ,      1
18/09/09 ,   49.17 ,   49.11 ,   49.17 ,   49.05 ,   49.17 ,       1721 ,      5
21/09/09 ,   49.17 ,   49.20 ,   49.32 ,   49.17 ,   49.32 ,       4186 ,      9
22/09/09 ,   49.32 ,   49.33 ,   49.75 ,   49.17 ,   49.32 ,       7350 ,     22
23/09/09 ,   49.32 ,   49.32 ,   49.32 ,   49.32 ,   49.32 ,         98 ,      5
28/09/09 ,   49.32 ,   49.35 ,   49.57 ,   49.32 ,   49.57 ,        143 ,      3
29/09/09 ,   49.57 ,   49.54 ,   49.57 ,   49.47 ,   49.47 ,        443 ,      2
30/09/09 ,   50.09 ,   49.95 ,   50.09 ,   49.87 ,   49.87 ,        579 ,      6
01/10/09 ,   50.20 ,   50.38 ,   52.33 ,   50.20 ,   52.33 ,        658 ,      5
05/10/09 ,   49.72 ,   50.02 ,   50.06 ,   49.72 ,   50.06 ,        244 ,      6
06/10/09 ,   49.72 ,   50.00 ,   50.20 ,   49.72 ,   50.06 ,       2319 ,      8
08/10/09 ,   50.06 ,   49.58 ,   50.06 ,   49.46 ,   49.72 ,        421 ,      6
09/10/09 ,   49.96 ,   49.72 ,   49.96 ,   49.72 ,   49.72 ,       1139 ,      4
14/10/09 ,   50.50 ,   49.97 ,   50.50 ,   49.72 ,   49.74 ,       1309 ,      7
15/10/09 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,         52 ,      3
16/10/09 ,   49.74 ,   50.09 ,   50.47 ,   49.74 ,   50.47 ,       1871 ,      7
19/10/09 ,   50.50 ,   50.49 ,   50.50 ,   50.49 ,   50.49 ,        718 ,      5
20/10/09 ,   50.06 ,   50.06 ,   50.06 ,   50.06 ,   50.06 ,         75 ,      3
22/10/09 ,   50.69 ,   50.51 ,   50.69 ,   50.50 ,   50.50 ,        101 ,      2
23/10/09 ,   50.69 ,   50.45 ,   50.69 ,   50.20 ,   50.20 ,        507 ,      4
26/10/09 ,   50.72 ,   50.79 ,   50.97 ,   50.69 ,   50.69 ,        552 ,      4
27/10/09 ,   50.06 ,   50.30 ,   50.50 ,   50.06 ,   50.50 ,        361 ,      8
28/10/09 ,   50.20 ,   50.06 ,   50.20 ,   49.96 ,   50.06 ,       2021 ,      7
29/10/09 ,   50.06 ,   50.06 ,   50.06 ,   50.06 ,   50.06 ,        301 ,      4
03/11/09 ,   50.78 ,   50.62 ,   50.86 ,   50.58 ,   50.58 ,        444 ,      6
04/11/09 ,   50.56 ,   50.58 ,   50.58 ,   50.56 ,   50.58 ,        425 ,      5
05/11/09 ,   49.80 ,   49.69 ,   50.32 ,   49.58 ,   50.32 ,       1314 ,      9
06/11/09 ,   49.59 ,   49.80 ,   50.02 ,   49.59 ,   50.02 ,        739 ,      7
09/11/09 ,   50.02 ,   49.99 ,   50.02 ,   49.80 ,   49.80 ,       1614 ,      7
10/11/09 ,   49.66 ,   49.92 ,   50.02 ,   49.66 ,   50.02 ,        847 ,      6
11/11/09 ,   50.02 ,   50.00 ,   50.02 ,   49.80 ,   49.84 ,        298 ,      5
12/11/09 ,   50.02 ,   50.25 ,   50.58 ,   50.02 ,   50.58 ,        313 ,      5
13/11/09 ,   50.58 ,   50.65 ,   50.78 ,   50.58 ,   50.58 ,        179 ,      5
16/11/09 ,   50.32 ,   50.51 ,   50.78 ,   50.32 ,   50.78 ,        141 ,      7
17/11/09 ,   49.80 ,   50.05 ,   50.58 ,   49.80 ,   50.58 ,       1076 ,     16
18/11/09 ,   49.80 ,   49.81 ,   49.81 ,   49.80 ,   49.81 ,        317 ,      4
23/11/09 ,   48.96 ,   49.07 ,   49.82 ,   48.43 ,   49.82 ,       3308 ,     28
24/11/09 ,   48.13 ,   48.53 ,   48.71 ,   48.13 ,   48.71 ,        518 ,      7
25/11/09 ,   46.00 ,   46.27 ,   46.82 ,   45.54 ,   46.82 ,       2321 ,     20
26/11/09 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,        783 ,      2
27/11/09 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,   45.54 ,       1896 ,     13
30/11/09 ,   44.82 ,   45.52 ,   45.76 ,   44.82 ,   45.76 ,        989 ,     27
01/12/09 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,        210 ,      5
02/12/09 ,   45.87 ,   45.94 ,   46.43 ,   45.87 ,   46.43 ,        793 ,     15
03/12/09 ,   47.51 ,   46.97 ,   47.51 ,   46.72 ,   46.72 ,        663 ,      6
04/12/09 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,   47.04 ,         55 ,      4
07/12/09 ,   47.51 ,   47.38 ,   47.51 ,   46.94 ,   46.94 ,        426 ,      6
08/12/09 ,   46.72 ,   46.85 ,   47.12 ,   46.67 ,   47.12 ,        585 ,      7
09/12/09 ,   45.05 ,   45.69 ,   47.12 ,   45.05 ,   47.12 ,       2813 ,     25
10/12/09 ,   47.04 ,   46.17 ,   47.04 ,   45.87 ,   46.14 ,        111 ,      4
11/12/09 ,   45.61 ,   45.68 ,   45.87 ,   45.61 ,   45.87 ,        930 ,      6
14/12/09 ,   45.87 ,   45.80 ,   46.14 ,   45.76 ,   46.14 ,       1282 ,      8
15/12/09 ,   46.94 ,   46.35 ,   46.94 ,   45.96 ,   45.96 ,        118 ,      4
16/12/09 ,   47.17 ,   47.49 ,   48.03 ,   46.94 ,   46.94 ,       1426 ,     14
17/12/09 ,   48.01 ,   48.01 ,   48.02 ,   47.17 ,   47.17 ,        144 ,      5
18/12/09 ,   47.17 ,   47.85 ,   48.01 ,   47.17 ,   48.01 ,        133 ,      5
21/12/09 ,   46.95 ,   47.61 ,   48.03 ,   46.95 ,   48.01 ,        691 ,     17
22/12/09 ,   47.17 ,   47.17 ,   47.17 ,   47.17 ,   47.17 ,       1795 ,      4
23/12/09 ,   46.72 ,   46.72 ,   48.01 ,   46.43 ,   48.01 ,        303 ,      5
29/12/09 ,   45.87 ,   46.02 ,   46.72 ,   45.87 ,   46.72 ,       1457 ,     10
30/12/09 ,   47.00 ,   47.60 ,   48.60 ,   45.96 ,   45.96 ,        443 ,      9
04/01/10 ,   46.69 ,   47.17 ,   47.88 ,   46.69 ,   47.88 ,       1545 ,      4
05/01/10 ,   46.81 ,   46.82 ,   48.34 ,   46.68 ,   48.34 ,       2324 ,     12
06/01/10 ,   47.86 ,   47.74 ,   47.86 ,   47.67 ,   47.67 ,        911 ,      4
07/01/10 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,   47.84 ,        172 ,      4
08/01/10 ,   47.67 ,   47.92 ,   48.34 ,   47.67 ,   47.67 ,        393 ,      6
11/01/10 ,   47.11 ,   47.67 ,   48.01 ,   47.11 ,   48.01 ,        480 ,      8
12/01/10 ,   47.77 ,   47.48 ,   47.88 ,   46.93 ,   47.01 ,        352 ,      5
13/01/10 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,   47.88 ,         76 ,      3
14/01/10 ,   47.36 ,   47.68 ,   47.88 ,   47.34 ,   47.88 ,        297 ,      6
15/01/10 ,   48.01 ,   47.89 ,   48.01 ,   47.88 ,   47.88 ,         47 ,      3
18/01/10 ,   47.47 ,   47.98 ,   48.10 ,   47.47 ,   48.01 ,        833 ,     14
19/01/10 ,   48.01 ,   47.77 ,   48.01 ,   47.27 ,   47.77 ,       1043 ,     11
20/01/10 ,   47.67 ,   48.01 ,   48.09 ,   47.67 ,   48.09 ,        389 ,      6
21/01/10 ,   47.33 ,   47.43 ,   47.67 ,   47.29 ,   47.67 ,        823 ,     10
22/01/10 ,   48.05 ,   47.35 ,   48.09 ,   47.01 ,   48.09 ,        971 ,     18
26/01/10 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,   48.04 ,        272 ,      8
27/01/10 ,   47.88 ,   47.98 ,   48.04 ,   47.88 ,   48.04 ,        121 ,      2
28/01/10 ,   47.67 ,   47.72 ,   48.04 ,   47.67 ,   47.68 ,       1039 ,      9
29/01/10 ,   48.04 ,   47.38 ,   48.04 ,   47.01 ,   47.68 ,       2567 ,     14
02/02/10 ,   48.35 ,   48.42 ,   48.43 ,   48.35 ,   48.43 ,       1010 ,      4
03/02/10 ,   49.05 ,   48.93 ,   49.28 ,   48.53 ,   49.28 ,       1306 ,     11
04/02/10 ,   48.53 ,   48.70 ,   49.05 ,   48.53 ,   49.05 ,       1684 ,      5
05/02/10 ,   48.73 ,   48.56 ,   48.78 ,   48.00 ,   48.67 ,        327 ,      7
08/02/10 ,   49.04 ,   48.94 ,   49.04 ,   48.53 ,   48.53 ,       2562 ,      7
09/02/10 ,   47.74 ,   48.79 ,   49.04 ,   47.74 ,   49.04 ,       1105 ,      8
10/02/10 ,   48.53 ,   48.54 ,   48.78 ,   48.35 ,   48.35 ,        295 ,      4
11/02/10 ,   48.78 ,   48.76 ,   48.78 ,   48.76 ,   48.78 ,       5464 ,      4
12/02/10 ,   48.78 ,   48.28 ,   48.78 ,   48.00 ,   48.78 ,        624 ,      9
17/02/10 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,        101 ,      4
18/02/10 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,   48.78 ,        809 ,      6
19/02/10 ,   48.78 ,   48.77 ,   48.78 ,   48.67 ,   48.67 ,        131 ,      3
22/02/10 ,   48.78 ,   48.71 ,   48.78 ,   48.53 ,   48.53 ,        926 ,      8
23/02/10 ,   48.53 ,   48.78 ,   48.78 ,   48.53 ,   48.78 ,        707 ,      5
24/02/10 ,   48.53 ,   48.71 ,   48.78 ,   48.53 ,   48.78 ,        860 ,     13
25/02/10 ,   48.78 ,   48.73 ,   48.78 ,   48.53 ,   48.53 ,        908 ,      5
26/02/10 ,   48.70 ,   48.69 ,   48.70 ,   48.59 ,   48.70 ,        521 ,      9
01/03/10 ,   48.37 ,   48.36 ,   48.37 ,   48.31 ,   48.31 ,         14 ,      2
02/03/10 ,   48.89 ,   48.98 ,   49.01 ,   48.89 ,   49.01 ,        633 ,      5
03/03/10 ,   48.34 ,   48.70 ,   49.01 ,   48.34 ,   49.01 ,        712 ,     10
04/03/10 ,   49.01 ,   49.01 ,   49.01 ,   49.01 ,   49.01 ,        427 ,      9
05/03/10 ,   49.02 ,   48.86 ,   49.02 ,   48.34 ,   48.34 ,       1165 ,     10
08/03/10 ,   48.65 ,   48.85 ,   49.02 ,   48.65 ,   48.89 ,       1161 ,      7
09/03/10 ,   49.12 ,   49.04 ,   49.12 ,   49.02 ,   49.02 ,       1828 ,      7
10/03/10 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,   49.12 ,       1094 ,      3
11/03/10 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,   48.89 ,        126 ,      2
12/03/10 ,   49.02 ,   49.02 ,   49.11 ,   49.02 ,   49.02 ,        198 ,      4
15/03/10 ,   49.07 ,   49.05 ,   49.11 ,   48.93 ,   49.11 ,        952 ,      9
16/03/10 ,   49.07 ,   49.07 ,   49.07 ,   49.07 ,   49.07 ,       1086 ,      2
17/03/10 ,   48.93 ,   49.02 ,   49.07 ,   48.93 ,   49.05 ,        571 ,      8
18/03/10 ,   48.93 ,   49.05 ,   49.07 ,   48.93 ,   49.07 ,        470 ,      3
19/03/10 ,   49.07 ,   49.07 ,   49.07 ,   49.07 ,   49.07 ,       1159 ,      7
22/03/10 ,   49.07 ,   49.05 ,   49.07 ,   49.02 ,   49.02 ,        876 ,      8
24/03/10 ,   48.89 ,   49.03 ,   49.07 ,   48.89 ,   49.07 ,       1122 ,      7
25/03/10 ,   48.89 ,   49.04 ,   49.11 ,   48.89 ,   49.11 ,        405 ,      6
26/03/10 ,   48.89 ,   48.91 ,   49.11 ,   48.89 ,   49.11 ,         79 ,      2
29/03/10 ,   49.12 ,   49.06 ,   49.12 ,   48.93 ,   49.11 ,        952 ,     10
30/03/10 ,   49.35 ,   49.12 ,   49.35 ,   49.12 ,   49.12 ,       1311 ,      6
31/03/10 ,   49.28 ,   49.28 ,   49.28 ,   49.28 ,   49.28 ,        362 ,      2
01/04/10 ,   49.41 ,   49.41 ,   49.69 ,   49.22 ,   49.69 ,        315 ,      7
05/04/10 ,   49.41 ,   49.41 ,   49.41 ,   49.41 ,   49.41 ,          7 ,      1
06/04/10 ,   49.30 ,   49.47 ,   49.66 ,   49.30 ,   49.66 ,        226 ,      5
07/04/10 ,   49.68 ,   49.67 ,   49.69 ,   49.66 ,   49.66 ,       1156 ,      7
08/04/10 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,   49.69 ,        301 ,      2
09/04/10 ,   49.41 ,   49.50 ,   49.74 ,   49.41 ,   49.74 ,        276 ,      5
12/04/10 ,   49.61 ,   49.75 ,   49.82 ,   49.58 ,   49.82 ,        330 ,      7
13/04/10 ,   49.62 ,   49.74 ,   49.82 ,   49.62 ,   49.82 ,       1041 ,      7
14/04/10 ,   49.82 ,   49.74 ,   49.82 ,   49.62 ,   49.63 ,       2189 ,      9
15/04/10 ,   49.69 ,   49.70 ,   49.82 ,   49.62 ,   49.69 ,        603 ,      5
16/04/10 ,   49.61 ,   49.65 ,   49.69 ,   49.61 ,   49.69 ,        556 ,      9
19/04/10 ,   49.41 ,   49.53 ,   49.69 ,   49.41 ,   49.61 ,        527 ,      8
20/04/10 ,   49.22 ,   49.29 ,   49.41 ,   49.22 ,   49.41 ,        675 ,     11
22/04/10 ,   50.07 ,   50.00 ,   50.07 ,   49.81 ,   49.81 ,        197 ,      3
23/04/10 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,   50.00 ,         64 ,      5
26/04/10 ,   49.94 ,   49.87 ,   50.00 ,   49.82 ,   50.00 ,       1020 ,     10
27/04/10 ,   49.74 ,   49.88 ,   49.94 ,   49.74 ,   49.93 ,        808 ,      8
28/04/10 ,   49.66 ,   49.66 ,   49.66 ,   49.66 ,   49.66 ,         71 ,      2
29/04/10 ,   49.95 ,   49.95 ,   49.95 ,   49.82 ,   49.94 ,        700 ,      8
30/04/10 ,   50.07 ,   50.00 ,   50.07 ,   49.69 ,   49.69 ,       2925 ,      7
03/05/10 ,   50.51 ,   50.50 ,   50.51 ,   50.50 ,   50.50 ,       2816 ,     10
04/05/10 ,   50.49 ,   50.58 ,   50.90 ,   50.49 ,   50.73 ,       1422 ,      8
05/05/10 ,   50.68 ,   50.66 ,   50.68 ,   50.49 ,   50.49 ,       1513 ,      9
06/05/10 ,   50.49 ,   50.51 ,   50.81 ,   50.49 ,   50.81 ,        627 ,      8
07/05/10 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,       1539 ,      7
10/05/10 ,   50.47 ,   50.49 ,   50.81 ,   50.47 ,   50.81 ,       1318 ,      8
11/05/10 ,   50.81 ,   50.62 ,   51.05 ,   50.47 ,   50.47 ,        306 ,      6
12/05/10 ,   50.90 ,   50.90 ,   50.90 ,   50.90 ,   50.90 ,        342 ,      1
13/05/10 ,   50.49 ,   50.52 ,   50.73 ,   50.49 ,   50.73 ,         49 ,      3
14/05/10 ,   50.49 ,   50.46 ,   50.49 ,   50.44 ,   50.49 ,        367 ,      8
17/05/10 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,        317 ,      8
18/05/10 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,   50.49 ,         78 ,      4
19/05/10 ,   50.15 ,   50.37 ,   50.49 ,   50.15 ,   50.33 ,        549 ,     15
20/05/10 ,   49.34 ,   49.20 ,   50.15 ,   48.62 ,   50.15 ,       3186 ,     23
21/05/10 ,   50.49 ,   49.93 ,   50.49 ,   49.34 ,   49.34 ,        862 ,     14
24/05/10 ,   50.46 ,   49.56 ,   50.46 ,   49.05 ,   50.46 ,       2701 ,     15
25/05/10 ,   50.44 ,   49.88 ,   50.46 ,   49.56 ,   50.46 ,        912 ,     10
26/05/10 ,   50.44 ,   50.44 ,   50.44 ,   50.43 ,   50.43 ,        245 ,      3
27/05/10 ,   50.47 ,   50.49 ,   50.49 ,   50.47 ,   50.49 ,        203 ,      5
28/05/10 ,   49.95 ,   50.43 ,   51.05 ,   49.95 ,   50.49 ,        919 ,     14
31/05/10 ,   50.49 ,   50.62 ,   50.72 ,   50.49 ,   50.72 ,         10 ,      2
01/06/10 ,   51.12 ,   50.36 ,   51.12 ,   50.29 ,   50.65 ,        654 ,      8
02/06/10 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,        176 ,      1
04/06/10 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,        180 ,      3
07/06/10 ,   50.29 ,   50.30 ,   50.30 ,   50.29 ,   50.30 ,        488 ,      5
08/06/10 ,   50.66 ,   50.78 ,   50.86 ,   50.66 ,   50.86 ,        704 ,      5
09/06/10 ,   50.45 ,   50.60 ,   50.86 ,   50.45 ,   50.66 ,        955 ,     10
10/06/10 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,   50.86 ,         84 ,      3
11/06/10 ,   50.87 ,   50.86 ,   50.87 ,   50.84 ,   50.86 ,        842 ,     10
14/06/10 ,   50.90 ,   50.93 ,   50.95 ,   50.87 ,   50.87 ,        353 ,      8
15/06/10 ,   50.87 ,   50.88 ,   50.95 ,   50.87 ,   50.95 ,        190 ,      7
16/06/10 ,   50.86 ,   50.75 ,   50.95 ,   50.70 ,   50.87 ,        180 ,      8
17/06/10 ,   51.12 ,   50.86 ,   51.12 ,   50.57 ,   50.95 ,        431 ,      8
18/06/10 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,        141 ,      3
21/06/10 ,   51.12 ,   50.65 ,   51.12 ,   50.57 ,   51.12 ,       1140 ,     12
22/06/10 ,   51.09 ,   51.09 ,   51.12 ,   51.09 ,   51.12 ,        204 ,      9
23/06/10 ,   51.12 ,   51.07 ,   51.12 ,   51.01 ,   51.09 ,        162 ,      6
24/06/10 ,   51.28 ,   51.19 ,   51.28 ,   51.12 ,   51.12 ,        647 ,      7
25/06/10 ,   51.41 ,   51.41 ,   51.41 ,   51.41 ,   51.41 ,         13 ,      2
28/06/10 ,   51.68 ,   51.64 ,   51.68 ,   51.41 ,   51.41 ,         91 ,      5
29/06/10 ,   51.41 ,   51.42 ,   51.68 ,   51.41 ,   51.41 ,       1118 ,     13
30/06/10 ,   51.68 ,   51.69 ,   52.27 ,   51.68 ,   52.27 ,        116 ,      5
01/07/10 ,   52.09 ,   52.04 ,   52.09 ,   51.98 ,   52.01 ,        389 ,      7
02/07/10 ,   51.47 ,   52.30 ,   52.63 ,   51.47 ,   52.63 ,        414 ,      5
05/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,         10 ,      1
06/07/10 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,   51.47 ,         70 ,      5
07/07/10 ,   51.98 ,   51.98 ,   51.98 ,   51.98 ,   51.98 ,         98 ,      2
08/07/10 ,   51.80 ,   51.82 ,   51.98 ,   51.64 ,   51.64 ,        245 ,      5
12/07/10 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,   51.80 ,        319 ,      6
13/07/10 ,   51.47 ,   51.83 ,   52.09 ,   51.47 ,   52.09 ,        157 ,      5
14/07/10 ,   51.64 ,   51.69 ,   52.09 ,   51.64 ,   52.09 ,        488 ,      4
15/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,          3 ,      1
16/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,        101 ,      2
19/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,          6 ,      1
20/07/10 ,   52.35 ,   52.13 ,   52.35 ,   52.09 ,   52.09 ,        586 ,      2
21/07/10 ,   52.10 ,   52.09 ,   52.10 ,   52.09 ,   52.09 ,        277 ,      5
22/07/10 ,   51.20 ,   51.50 ,   52.10 ,   51.20 ,   52.10 ,        763 ,     11
23/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,        793 ,      7
27/07/10 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,   52.09 ,        572 ,     10
28/07/10 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,   52.63 ,       1370 ,      7
29/07/10 ,   54.03 ,   53.85 ,   54.03 ,   52.63 ,   52.63 ,       2052 ,     13
30/07/10 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,   54.03 ,          6 ,      1
02/08/10 ,   54.45 ,   54.45 ,   54.78 ,   54.45 ,   54.45 ,        160 ,      4
03/08/10 ,   52.82 ,   52.51 ,   54.44 ,   52.43 ,   52.43 ,       1022 ,     10
04/08/10 ,   53.49 ,   53.93 ,   54.44 ,   53.49 ,   54.17 ,        739 ,     11
05/08/10 ,   54.44 ,   54.35 ,   54.44 ,   53.49 ,   53.49 ,         80 ,      3
06/08/10 ,   53.55 ,   53.55 ,   53.55 ,   53.55 ,   53.55 ,          3 ,      1
09/08/10 ,   53.67 ,   53.96 ,   54.60 ,   53.67 ,   54.60 ,        659 ,      8
10/08/10 ,   53.31 ,   53.54 ,   53.67 ,   53.31 ,   53.67 ,        452 ,      8
11/08/10 ,   54.94 ,   54.23 ,   55.04 ,   53.32 ,   53.32 ,        523 ,      9
12/08/10 ,   53.39 ,   53.44 ,   54.45 ,   53.32 ,   53.32 ,        247 ,      3
16/08/10 ,   54.44 ,   54.45 ,   54.45 ,   54.44 ,   54.45 ,         20 ,      3
17/08/10 ,   53.67 ,   54.17 ,   54.45 ,   53.67 ,   54.45 ,        408 ,      7
18/08/10 ,   54.43 ,   54.02 ,   54.44 ,   53.47 ,   54.44 ,        286 ,     10
19/08/10 ,   53.88 ,   53.88 ,   53.88 ,   53.88 ,   53.88 ,         73 ,      1
20/08/10 ,   53.90 ,   54.34 ,   54.45 ,   53.67 ,   53.67 ,        648 ,      6
23/08/10 ,   53.67 ,   53.91 ,   54.17 ,   53.67 ,   54.17 ,        418 ,      3
24/08/10 ,   53.77 ,   53.72 ,   53.77 ,   53.67 ,   53.67 ,        209 ,      3
25/08/10 ,   54.17 ,   54.37 ,   54.40 ,   54.17 ,   54.37 ,        401 ,      4
26/08/10 ,   54.25 ,   54.24 ,   54.45 ,   54.17 ,   54.17 ,        652 ,      7
27/08/10 ,   54.30 ,   54.25 ,   54.30 ,   54.25 ,   54.25 ,        456 ,      8
30/08/10 ,   54.25 ,   54.26 ,   54.30 ,   54.22 ,   54.30 ,        149 ,      3
31/08/10 ,   54.01 ,   54.19 ,   54.30 ,   54.01 ,   54.30 ,       1974 ,     15
01/09/10 ,   55.01 ,   54.98 ,   55.01 ,   54.56 ,   54.56 ,        134 ,      2
02/09/10 ,   55.01 ,   55.01 ,   55.01 ,   55.01 ,   55.01 ,        141 ,      3
03/09/10 ,   55.04 ,   55.01 ,   55.04 ,   54.84 ,   54.84 ,        238 ,      6
08/09/10 ,   54.84 ,   54.90 ,   55.04 ,   54.84 ,   55.04 ,        107 ,      4
09/09/10 ,   54.84 ,   54.26 ,   54.84 ,   53.99 ,   54.84 ,       1153 ,     12
10/09/10 ,   55.02 ,   54.48 ,   55.08 ,   54.27 ,   54.56 ,        879 ,      9
14/09/10 ,   54.77 ,   54.43 ,   54.77 ,   54.27 ,   54.77 ,        450 ,      5
15/09/10 ,   54.56 ,   54.53 ,   54.69 ,   54.28 ,   54.28 ,        415 ,      5
16/09/10 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,        439 ,      3
17/09/10 ,   54.56 ,   54.57 ,   55.00 ,   54.56 ,   54.56 ,       2476 ,     10
21/09/10 ,   54.56 ,   54.59 ,   54.60 ,   54.56 ,   54.60 ,       1167 ,      7
22/09/10 ,   55.01 ,   54.58 ,   55.01 ,   54.56 ,   55.01 ,        522 ,      6
23/09/10 ,   54.56 ,   54.82 ,   55.01 ,   54.56 ,   55.01 ,        318 ,      5
24/09/10 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,   54.56 ,         44 ,      1
27/09/10 ,   55.01 ,   54.82 ,   55.01 ,   54.28 ,   54.28 ,        411 ,      4
28/09/10 ,   55.00 ,   54.84 ,   55.00 ,   54.56 ,   54.56 ,         86 ,      3
29/09/10 ,   55.01 ,   55.00 ,   55.01 ,   55.00 ,   55.00 ,        405 ,      8
30/09/10 ,   55.20 ,   55.13 ,   55.42 ,   55.01 ,   55.01 ,       1401 ,      8
01/10/10 ,   54.82 ,   54.82 ,   55.27 ,   54.82 ,   55.27 ,        708 ,      7
04/10/10 ,   54.82 ,   54.76 ,   54.82 ,   54.73 ,   54.73 ,         23 ,      2
05/10/10 ,   55.27 ,   55.27 ,   55.27 ,   55.27 ,   55.27 ,        171 ,      1
06/10/10 ,   55.27 ,   55.39 ,   55.39 ,   55.27 ,   55.39 ,        147 ,      4
07/10/10 ,   54.82 ,   55.12 ,   55.27 ,   54.82 ,   55.27 ,        560 ,      7
08/10/10 ,   54.87 ,   54.85 ,   55.39 ,   54.82 ,   55.27 ,        526 ,     12
11/10/10 ,   55.27 ,   54.84 ,   55.27 ,   54.82 ,   54.87 ,         99 ,      3
13/10/10 ,   55.37 ,   55.31 ,   55.37 ,   54.82 ,   55.27 ,        319 ,      4
14/10/10 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,   55.37 ,          6 ,      2
15/10/10 ,   54.97 ,   55.22 ,   55.37 ,   54.97 ,   55.37 ,        862 ,     10
18/10/10 ,   54.97 ,   55.08 ,   55.37 ,   54.97 ,   55.37 ,        470 ,      7
19/10/10 ,   54.83 ,   54.84 ,   55.37 ,   54.83 ,   55.37 ,        993 ,      7
20/10/10 ,   55.34 ,   55.34 ,   55.34 ,   55.34 ,   55.34 ,        388 ,      4
25/10/10 ,   55.38 ,   55.38 ,   55.38 ,   55.38 ,   55.38 ,        154 ,      2
26/10/10 ,   55.40 ,   55.37 ,   55.40 ,   55.34 ,   55.38 ,        797 ,      6
27/10/10 ,   55.39 ,   55.39 ,   55.39 ,   55.39 ,   55.39 ,         54 ,      2
28/10/10 ,   55.42 ,   55.41 ,   55.42 ,   55.40 ,   55.40 ,       1293 ,      3
29/10/10 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,   55.82 ,          3 ,      1
01/11/10 ,   55.66 ,   55.75 ,   55.91 ,   55.66 ,   55.82 ,        802 ,      4
03/11/10 ,   56.25 ,   56.25 ,   56.25 ,   56.25 ,   56.25 ,        330 ,      3
04/11/10 ,   60.05 ,   59.70 ,   60.05 ,   56.25 ,   56.25 ,        133 ,      7
05/11/10 ,   58.57 ,   58.54 ,   58.57 ,   57.13 ,   57.13 ,        163 ,      4
08/11/10 ,   57.13 ,   57.52 ,   58.57 ,   56.39 ,   58.57 ,        372 ,      8
09/11/10 ,   57.40 ,   57.49 ,   57.66 ,   57.40 ,   57.40 ,        310 ,      5
11/11/10 ,   60.01 ,   59.79 ,   60.01 ,   57.98 ,   57.98 ,         33 ,      3
16/11/10 ,   57.56 ,   59.56 ,   60.01 ,   57.56 ,   59.70 ,        136 ,      7
17/11/10 ,   59.47 ,   57.52 ,   59.47 ,   57.17 ,   58.88 ,         71 ,      4
18/11/10 ,   58.57 ,   57.22 ,   58.57 ,   57.17 ,   57.17 ,        341 ,      5
19/11/10 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,         10 ,      1
22/11/10 ,   56.29 ,   56.40 ,   58.57 ,   56.29 ,   58.57 ,        525 ,      7
23/11/10 ,   58.57 ,   58.43 ,   58.57 ,   58.32 ,   58.57 ,        658 ,      4
24/11/10 ,   58.57 ,   58.39 ,   58.57 ,   58.32 ,   58.32 ,        249 ,      2
25/11/10 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,        112 ,      3
26/11/10 ,   58.57 ,   57.21 ,   58.57 ,   56.56 ,   56.56 ,         10 ,      2
29/11/10 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,   58.57 ,         13 ,      1
30/11/10 ,   59.46 ,   58.60 ,   59.46 ,   57.98 ,   57.98 ,        413 ,      6
01/12/10 ,   59.65 ,   59.01 ,   59.85 ,   58.98 ,   59.85 ,        328 ,      5
02/12/10 ,   59.46 ,   59.09 ,   59.46 ,   58.98 ,   58.98 ,        637 ,      7
03/12/10 ,   59.28 ,   57.69 ,   59.53 ,   57.48 ,   59.15 ,       1784 ,     12
07/12/10 ,   58.98 ,   58.94 ,   58.98 ,   58.81 ,   58.98 ,        213 ,      5
08/12/10 ,   58.98 ,   58.98 ,   58.98 ,   58.98 ,   58.98 ,        325 ,      3
09/12/10 ,   59.65 ,   59.60 ,   59.65 ,   59.53 ,   59.53 ,        542 ,      3
10/12/10 ,   58.98 ,   58.98 ,   59.53 ,   58.98 ,   58.98 ,        905 ,      4
13/12/10 ,   58.98 ,   58.98 ,   59.50 ,   58.98 ,   59.50 ,       1576 ,      6
15/12/10 ,   59.28 ,   59.04 ,   59.50 ,   58.10 ,   59.50 ,        596 ,      6
16/12/10 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,        379 ,      2
17/12/10 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,        254 ,      3
20/12/10 ,   59.28 ,   59.44 ,   59.50 ,   59.28 ,   59.50 ,        650 ,      9
21/12/10 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,          3 ,      1
22/12/10 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,   59.47 ,        220 ,      4
23/12/10 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,   59.48 ,        172 ,      3
27/12/10 ,   58.85 ,   58.98 ,   59.48 ,   58.85 ,   59.48 ,        528 ,      9
29/12/10 ,   59.53 ,   59.52 ,   59.53 ,   58.98 ,   59.53 ,        634 ,      8
30/12/10 ,   59.19 ,   59.52 ,   59.56 ,   59.19 ,   59.53 ,        318 ,      6
03/01/11 ,   59.14 ,   59.47 ,   59.97 ,   59.14 ,   59.97 ,        168 ,      5
05/01/11 ,   59.40 ,   59.95 ,   59.97 ,   59.40 ,   59.97 ,        680 ,      4
06/01/11 ,   60.26 ,   59.92 ,   60.26 ,   59.41 ,   60.26 ,         43 ,      4
07/01/11 ,   59.40 ,   59.60 ,   59.94 ,   59.40 ,   59.40 ,        104 ,      4
10/01/11 ,   59.44 ,   59.57 ,   59.94 ,   59.44 ,   59.94 ,        323 ,      3
11/01/11 ,   59.63 ,   59.63 ,   59.94 ,   59.44 ,   59.44 ,        475 ,      6
12/01/11 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,          9 ,      1
13/01/11 ,   59.94 ,   59.92 ,   59.94 ,   59.82 ,   59.82 ,        218 ,      2
14/01/11 ,   59.94 ,   59.72 ,   59.94 ,   59.44 ,   59.90 ,        650 ,     10
17/01/11 ,   59.67 ,   59.70 ,   59.94 ,   59.63 ,   59.94 ,        104 ,      4
18/01/11 ,   59.40 ,   59.51 ,   59.71 ,   59.40 ,   59.71 ,        478 ,      6
19/01/11 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,        174 ,      3
20/01/11 ,   59.27 ,   59.28 ,   59.40 ,   59.27 ,   59.40 ,        548 ,      6
21/01/11 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,         20 ,      2
24/01/11 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,         77 ,      2
26/01/11 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,   59.40 ,       1228 ,      3
28/01/11 ,   59.40 ,   59.85 ,   59.94 ,   59.40 ,   59.94 ,         50 ,      3
31/01/11 ,   59.94 ,   59.51 ,   59.94 ,   59.40 ,   59.40 ,        522 ,     11
01/02/11 ,   58.90 ,   58.60 ,   59.47 ,   58.32 ,   59.47 ,         60 ,      3
02/02/11 ,   59.27 ,   59.31 ,   59.47 ,   59.27 ,   59.47 ,        317 ,      8
03/02/11 ,   59.21 ,   58.61 ,   59.28 ,   58.32 ,   58.32 ,        753 ,      9
04/02/11 ,   57.78 ,   57.70 ,   58.16 ,   57.53 ,   57.56 ,        451 ,      6
07/02/11 ,   57.39 ,   57.59 ,   59.21 ,   56.81 ,   57.65 ,        957 ,     14
08/02/11 ,   56.81 ,   57.20 ,   57.39 ,   56.81 ,   57.39 ,        454 ,     12
09/02/11 ,   57.39 ,   57.39 ,   57.39 ,   57.39 ,   57.39 ,         86 ,      4
10/02/11 ,   57.23 ,   57.57 ,   57.65 ,   57.23 ,   57.65 ,        301 ,      5
11/02/11 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,         83 ,      2
14/02/11 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,   57.65 ,        120 ,      3
15/02/11 ,   56.83 ,   57.02 ,   57.23 ,   56.83 ,   57.23 ,         66 ,      6
17/02/11 ,   58.54 ,   58.67 ,   59.01 ,   58.32 ,   59.01 ,         96 ,      8
21/02/11 ,   59.20 ,   59.20 ,   59.20 ,   59.20 ,   59.20 ,         60 ,      3
22/02/11 ,   58.44 ,   59.05 ,   59.20 ,   58.44 ,   59.20 ,         96 ,      5
23/02/11 ,   58.59 ,   58.55 ,   58.68 ,   58.44 ,   58.44 ,        444 ,      4
24/02/11 ,   58.68 ,   58.68 ,   58.68 ,   58.68 ,   58.68 ,        321 ,      4
25/02/11 ,   58.68 ,   58.64 ,   58.68 ,   58.59 ,   58.68 ,         66 ,      3
28/02/11 ,   58.45 ,   58.54 ,   58.68 ,   58.45 ,   58.68 ,        498 ,     10
01/03/11 ,   58.11 ,   58.53 ,   60.20 ,   57.79 ,   57.79 ,        129 ,      6
02/03/11 ,   59.81 ,   59.51 ,   59.81 ,   59.46 ,   59.46 ,         62 ,      2
03/03/11 ,   58.41 ,   58.76 ,   59.01 ,   58.41 ,   59.01 ,        342 ,      6
04/03/11 ,   58.41 ,   58.78 ,   59.90 ,   58.41 ,   59.56 ,        116 ,      3
10/03/11 ,   58.65 ,   59.24 ,   59.32 ,   58.65 ,   59.32 ,         39 ,      3
11/03/11 ,   59.32 ,   59.32 ,   59.32 ,   59.32 ,   59.32 ,          6 ,      1
14/03/11 ,   59.90 ,   60.14 ,   60.20 ,   59.56 ,   59.56 ,       1736 ,     11
15/03/11 ,   59.56 ,   60.05 ,   60.20 ,   59.56 ,   60.20 ,        145 ,      7
16/03/11 ,   59.56 ,   59.64 ,   59.90 ,   59.56 ,   59.90 ,        558 ,      5
17/03/11 ,   59.56 ,   59.62 ,   59.70 ,   59.56 ,   59.56 ,        365 ,      8
18/03/11 ,   59.56 ,   59.56 ,   59.70 ,   59.56 ,   59.70 ,        681 ,      7
21/03/11 ,   59.64 ,   59.63 ,   59.64 ,   59.56 ,   59.56 ,         72 ,      6
22/03/11 ,   59.64 ,   59.58 ,   59.64 ,   59.56 ,   59.56 ,        834 ,      4
23/03/11 ,   59.90 ,   59.90 ,   59.90 ,   59.90 ,   59.90 ,          6 ,      1
24/03/11 ,   59.70 ,   59.63 ,   59.70 ,   59.56 ,   59.56 ,        265 ,      2
25/03/11 ,   60.20 ,   60.20 ,   60.20 ,   60.20 ,   60.20 ,        604 ,      4
28/03/11 ,   60.20 ,   60.52 ,   61.23 ,   60.20 ,   61.23 ,        461 ,      2
29/03/11 ,   60.20 ,   60.53 ,   61.23 ,   60.20 ,   61.23 ,        434 ,      4
31/03/11 ,   61.23 ,   61.22 ,   61.23 ,   61.12 ,   61.12 ,        604 ,      4
01/04/11 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,         79 ,      3
04/04/11 ,   60.88 ,   60.97 ,   61.39 ,   60.88 ,   61.39 ,        118 ,      3
05/04/11 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,        230 ,      1
06/04/11 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,         19 ,      1
07/04/11 ,   61.80 ,   61.80 ,   61.80 ,   61.80 ,   61.80 ,        808 ,      1
08/04/11 ,   61.54 ,   61.54 ,   61.54 ,   61.54 ,   61.54 ,         62 ,      1
11/04/11 ,   61.25 ,   61.34 ,   61.69 ,   61.25 ,   61.69 ,        418 ,      4
12/04/11 ,   61.29 ,   61.25 ,   61.33 ,   61.22 ,   61.33 ,        725 ,      6
14/04/11 ,   61.29 ,   61.31 ,   61.54 ,   61.29 ,   61.54 ,         59 ,      2
15/04/11 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,   61.22 ,          9 ,      2
18/04/11 ,   60.88 ,   60.98 ,   61.22 ,   60.88 ,   61.22 ,        280 ,      4
19/04/11 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,   60.63 ,          3 ,      1
20/04/11 ,   59.41 ,   59.94 ,   60.63 ,   59.41 ,   60.63 ,        768 ,     12
25/04/11 ,   59.28 ,   59.18 ,   59.28 ,   59.12 ,   59.28 ,       1743 ,     13
26/04/11 ,   59.28 ,   59.28 ,   59.31 ,   59.28 ,   59.31 ,        369 ,      9
27/04/11 ,   59.65 ,   59.35 ,   59.65 ,   59.28 ,   59.28 ,        936 ,      8
28/04/11 ,   60.63 ,   60.20 ,   60.63 ,   58.77 ,   59.12 ,        273 ,      4
29/04/11 ,   59.41 ,   60.46 ,   60.63 ,   59.41 ,   60.63 ,         49 ,      3
02/05/11 ,   59.81 ,   60.02 ,   60.98 ,   59.81 ,   60.98 ,         39 ,      3
03/05/11 ,   59.50 ,   59.89 ,   60.98 ,   59.50 ,   60.42 ,        412 ,      6
04/05/11 ,   60.98 ,   60.80 ,   60.98 ,   59.50 ,   59.50 ,         22 ,      3
05/05/11 ,   58.59 ,   58.67 ,   59.50 ,   58.59 ,   59.50 ,        301 ,      4
06/05/11 ,   60.14 ,   58.94 ,   60.14 ,   58.59 ,   58.59 ,         71 ,      2
09/05/11 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,   60.14 ,          3 ,      1
10/05/11 ,   56.77 ,   58.36 ,   59.24 ,   56.77 ,   59.24 ,        749 ,     15
11/05/11 ,   59.23 ,   57.16 ,   59.23 ,   56.78 ,   56.78 ,       1008 ,      9
12/05/11 ,   57.29 ,   57.88 ,   59.49 ,   57.29 ,   59.49 ,       1838 ,     26
13/05/11 ,   57.11 ,   57.35 ,   58.39 ,   57.05 ,   57.29 ,        520 ,     12
16/05/11 ,   56.81 ,   56.82 ,   56.83 ,   56.81 ,   56.83 ,        330 ,      3
17/05/11 ,   57.97 ,   57.64 ,   58.32 ,   56.81 ,   58.32 ,        248 ,     10
18/05/11 ,   56.77 ,   56.78 ,   57.97 ,   56.15 ,   57.97 ,       1628 ,     20
19/05/11 ,   56.45 ,   56.56 ,   57.37 ,   56.45 ,   57.37 ,        586 ,     10
20/05/11 ,   55.53 ,   56.00 ,   56.45 ,   55.53 ,   56.45 ,        632 ,     10
23/05/11 ,   55.53 ,   55.52 ,   55.53 ,   55.52 ,   55.53 ,       1035 ,      8
24/05/11 ,   55.41 ,   55.67 ,   55.82 ,   55.41 ,   55.82 ,         32 ,      3
25/05/11 ,   56.44 ,   55.41 ,   56.45 ,   55.25 ,   55.25 ,        406 ,      9
26/05/11 ,   55.53 ,   55.95 ,   56.45 ,   55.53 ,   56.45 ,        288 ,      5
27/05/11 ,   55.53 ,   55.66 ,   56.15 ,   55.53 ,   56.15 ,        186 ,      4
30/05/11 ,   56.45 ,   56.42 ,   56.45 ,   56.15 ,   56.15 ,        366 ,      5
31/05/11 ,   57.37 ,   57.13 ,   57.37 ,   56.77 ,   56.78 ,        130 ,      4
01/06/11 ,   55.31 ,   55.32 ,   55.78 ,   55.02 ,   55.31 ,       1350 ,     11
02/06/11 ,   55.91 ,   55.82 ,   55.91 ,   55.46 ,   55.46 ,        406 ,      2
03/06/11 ,   56.28 ,   56.41 ,   56.82 ,   56.28 ,   56.82 ,        481 ,      3
07/06/11 ,   55.91 ,   55.51 ,   55.91 ,   55.31 ,   55.68 ,       4106 ,     22
08/06/11 ,   55.41 ,   55.68 ,   56.28 ,   55.41 ,   55.91 ,        224 ,      4
09/06/11 ,   56.27 ,   55.96 ,   56.28 ,   55.41 ,   55.41 ,       2148 ,     10
10/06/11 ,   55.35 ,   55.33 ,   55.35 ,   55.21 ,   55.21 ,        989 ,      8
13/06/11 ,   55.51 ,   55.72 ,   56.28 ,   55.51 ,   55.65 ,       1816 ,      8
14/06/11 ,   55.69 ,   55.68 ,   55.91 ,   55.48 ,   55.48 ,        390 ,      4
16/06/11 ,   56.28 ,   56.26 ,   56.28 ,   56.25 ,   56.25 ,       1222 ,     10
17/06/11 ,   56.11 ,   56.09 ,   56.24 ,   55.78 ,   56.11 ,         77 ,      6
20/06/11 ,   56.20 ,   56.20 ,   56.20 ,   56.13 ,   56.13 ,        146 ,      3
21/06/11 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,   56.11 ,        305 ,      4
22/06/11 ,   55.67 ,   55.68 ,   55.78 ,   55.67 ,   55.78 ,       1480 ,      6
24/06/11 ,   55.91 ,   55.79 ,   55.91 ,   55.67 ,   55.91 ,       1307 ,      9
27/06/11 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,         25 ,      1
28/06/11 ,   56.28 ,   56.27 ,   56.28 ,   55.91 ,   55.91 ,        432 ,      7
29/06/11 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,   56.28 ,          6 ,      1
30/06/11 ,   56.28 ,   56.26 ,   56.28 ,   56.24 ,   56.28 ,       1970 ,      9
01/07/11 ,   56.29 ,   56.29 ,   56.29 ,   56.29 ,   56.29 ,        648 ,      3
04/07/11 ,   57.16 ,   56.50 ,   57.30 ,   56.08 ,   56.38 ,        354 ,      9
06/07/11 ,   56.12 ,   56.15 ,   56.15 ,   56.12 ,   56.15 ,        377 ,      4
07/07/11 ,   56.98 ,   56.93 ,   56.98 ,   56.53 ,   56.53 ,       2027 ,      5
08/07/11 ,   56.91 ,   56.90 ,   56.91 ,   56.90 ,   56.90 ,        413 ,      4
11/07/11 ,   56.95 ,   56.97 ,   56.98 ,   56.91 ,   56.91 ,        939 ,      7
12/07/11 ,   56.38 ,   56.53 ,   56.98 ,   56.38 ,   56.98 ,        271 ,      5
13/07/11 ,   56.13 ,   56.28 ,   56.38 ,   56.12 ,   56.38 ,        161 ,      3
14/07/11 ,   57.30 ,   57.29 ,   57.30 ,   56.98 ,   56.98 ,       5597 ,      8
15/07/11 ,   57.58 ,   57.58 ,   57.58 ,   57.58 ,   57.58 ,        122 ,      4
18/07/11 ,   57.30 ,   57.37 ,   57.57 ,   57.27 ,   57.57 ,        290 ,      4
19/07/11 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,   57.53 ,          3 ,      1
20/07/11 ,   55.70 ,   56.42 ,   57.30 ,   55.70 ,   57.30 ,       1704 ,     22
21/07/11 ,   56.71 ,   57.35 ,   57.44 ,   56.71 ,   56.98 ,       3122 ,      6
22/07/11 ,   57.58 ,   57.32 ,   57.58 ,   57.30 ,   57.30 ,       1681 ,      5
25/07/11 ,   57.58 ,   57.47 ,   57.58 ,   57.30 ,   57.30 ,        280 ,      6
26/07/11 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,   58.84 ,          6 ,      2
27/07/11 ,   58.53 ,   58.36 ,   58.53 ,   56.73 ,   57.30 ,        206 ,      6
29/07/11 ,   58.24 ,   58.00 ,   58.24 ,   56.83 ,   56.98 ,        936 ,      6
01/08/11 ,   56.16 ,   56.28 ,   58.35 ,   56.16 ,   58.35 ,        983 ,     12
02/08/11 ,   56.16 ,   56.19 ,   56.47 ,   55.82 ,   56.47 ,       1506 ,     12
03/08/11 ,   56.17 ,   56.17 ,   56.17 ,   56.17 ,   56.17 ,         95 ,      3
04/08/11 ,   56.19 ,   56.24 ,   57.64 ,   56.19 ,   57.64 ,        502 ,     10
05/08/11 ,   56.47 ,   56.50 ,   56.81 ,   56.47 ,   56.81 ,       1874 ,      9
08/08/11 ,   56.35 ,   56.34 ,   56.47 ,   56.31 ,   56.31 ,       2909 ,     14
09/08/11 ,   56.16 ,   56.18 ,   57.32 ,   56.16 ,   56.17 ,       1426 ,     16
10/08/11 ,   56.23 ,   56.50 ,   57.11 ,   56.23 ,   56.32 ,       1618 ,      9
11/08/11 ,   57.40 ,   56.82 ,   57.40 ,   56.31 ,   56.31 ,        368 ,      5
12/08/11 ,   57.37 ,   56.48 ,   57.39 ,   56.16 ,   57.24 ,        451 ,     10
15/08/11 ,   56.47 ,   57.15 ,   57.40 ,   56.47 ,   57.39 ,       2121 ,     13
16/08/11 ,   56.47 ,   56.47 ,   56.47 ,   56.39 ,   56.39 ,       1634 ,     10
17/08/11 ,   57.14 ,   57.25 ,   57.40 ,   56.81 ,   57.39 ,       2061 ,     17
18/08/11 ,   57.40 ,   57.35 ,   57.64 ,   56.50 ,   57.40 ,        381 ,      6
19/08/11 ,   56.63 ,   57.49 ,   58.05 ,   56.63 ,   57.70 ,        807 ,      5
22/08/11 ,   58.36 ,   58.36 ,   58.36 ,   58.36 ,   58.36 ,        160 ,      1
23/08/11 ,   58.62 ,   58.62 ,   58.62 ,   58.62 ,   58.62 ,         63 ,      1
24/08/11 ,   57.11 ,   57.11 ,   57.11 ,   57.11 ,   57.11 ,          3 ,      1
26/08/11 ,   57.70 ,   57.44 ,   58.72 ,   56.63 ,   56.63 ,       1554 ,      7
30/08/11 ,   58.62 ,   58.54 ,   58.62 ,   57.70 ,   57.70 ,        198 ,      2
31/08/11 ,   59.30 ,   59.28 ,   59.30 ,   58.97 ,   58.97 ,        358 ,      4
01/09/11 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,        710 ,      4
05/09/11 ,   61.28 ,   58.83 ,   61.28 ,   58.73 ,   58.73 ,        327 ,      2
06/09/11 ,   59.65 ,   59.44 ,   59.65 ,   59.14 ,   59.65 ,        846 ,      5
08/09/11 ,   59.09 ,   59.13 ,   59.65 ,   59.09 ,   59.65 ,       1682 ,      5
09/09/11 ,   59.27 ,   59.49 ,   59.65 ,   59.27 ,   59.65 ,       1263 ,      5
12/09/11 ,   61.28 ,   59.14 ,   61.28 ,   59.09 ,   59.09 ,        225 ,      2
13/09/11 ,   59.65 ,   59.64 ,   60.66 ,   59.09 ,   59.09 ,       2296 ,      6
14/09/11 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,   59.65 ,        165 ,      1
15/09/11 ,   60.93 ,   59.65 ,   60.93 ,   59.41 ,   59.41 ,         15 ,      2
16/09/11 ,   60.92 ,   60.92 ,   60.92 ,   60.92 ,   60.92 ,          9 ,      2
19/09/11 ,   60.63 ,   60.57 ,   60.63 ,   60.34 ,   60.34 ,         41 ,      2
21/09/11 ,   59.85 ,   60.05 ,   60.34 ,   59.85 ,   60.34 ,        403 ,      4
22/09/11 ,   59.85 ,   59.85 ,   60.02 ,   59.85 ,   59.85 ,       2298 ,      8
23/09/11 ,   59.85 ,   59.85 ,   59.85 ,   59.85 ,   59.85 ,        413 ,      1
26/09/11 ,   59.85 ,   59.73 ,   59.85 ,   59.64 ,   59.64 ,        636 ,      2
27/09/11 ,   59.85 ,   59.84 ,   59.85 ,   58.16 ,   58.16 ,       1008 ,      3
29/09/11 ,   59.65 ,   59.71 ,   60.34 ,   59.65 ,   60.34 ,        104 ,      2
30/09/11 ,   59.09 ,   59.09 ,   59.09 ,   59.09 ,   59.09 ,         95 ,      1
03/10/11 ,   59.22 ,   59.22 ,   59.22 ,   59.22 ,   59.22 ,         59 ,      1
04/10/11 ,   60.14 ,   60.05 ,   61.71 ,   59.48 ,   61.71 ,       2561 ,     18
05/10/11 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,          9 ,      1
06/10/11 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,       1257 ,      4
07/10/11 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,         72 ,      2
10/10/11 ,   60.76 ,   59.56 ,   60.76 ,   59.48 ,   59.48 ,         50 ,      2
11/10/11 ,   60.76 ,   60.67 ,   60.76 ,   60.14 ,   60.14 ,        110 ,      4
13/10/11 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,         44 ,      1
14/10/11 ,   60.46 ,   60.46 ,   60.46 ,   60.46 ,   60.46 ,        164 ,      1
17/10/11 ,   60.30 ,   60.17 ,   60.46 ,   60.14 ,   60.14 ,        641 ,      7
18/10/11 ,   60.61 ,   60.61 ,   60.61 ,   60.61 ,   60.61 ,          2 ,      1
19/10/11 ,   60.00 ,   60.70 ,   60.76 ,   60.00 ,   60.61 ,        834 ,      3
20/10/11 ,   61.39 ,   61.40 ,   61.58 ,   61.39 ,   61.58 ,        135 ,      2
21/10/11 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,   61.39 ,        315 ,      1
24/10/11 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,        315 ,      5
25/10/11 ,   59.81 ,   59.81 ,   59.82 ,   59.81 ,   59.82 ,        157 ,      2
26/10/11 ,   59.81 ,   59.69 ,   59.81 ,   59.48 ,   59.74 ,        442 ,      4
27/10/11 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,   60.30 ,         47 ,      2
28/10/11 ,   59.81 ,   59.94 ,   60.14 ,   59.81 ,   60.14 ,        315 ,      4
31/10/11 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,   60.76 ,         12 ,      1
01/11/11 ,   59.59 ,   60.20 ,   61.20 ,   59.58 ,   60.27 ,        250 ,      6
03/11/11 ,   59.62 ,   59.87 ,   59.94 ,   59.62 ,   59.94 ,        313 ,      5
04/11/11 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,         50 ,      2
07/11/11 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,   60.57 ,          6 ,      1
08/11/11 ,   59.85 ,   60.00 ,   60.03 ,   59.85 ,   60.03 ,        206 ,      4
09/11/11 ,   60.09 ,   60.09 ,   60.09 ,   60.09 ,   60.09 ,         62 ,      1
10/11/11 ,   60.57 ,   60.20 ,   60.57 ,   59.64 ,   59.64 ,        611 ,      6
11/11/11 ,   59.64 ,   59.67 ,   59.94 ,   59.64 ,   59.94 ,       1061 ,      9
14/11/11 ,   60.17 ,   59.82 ,   60.21 ,   59.64 ,   59.85 ,        495 ,     11
16/11/11 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,          2 ,      1
17/11/11 ,   59.94 ,   59.97 ,   60.27 ,   59.94 ,   59.94 ,         81 ,      6
18/11/11 ,   60.27 ,   60.21 ,   61.52 ,   59.88 ,   59.94 ,       2694 ,      9
21/11/11 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,   60.27 ,        166 ,      2
22/11/11 ,   61.52 ,   61.52 ,   61.52 ,   61.52 ,   61.52 ,         31 ,      1
23/11/11 ,   61.52 ,   60.28 ,   61.52 ,   60.27 ,   61.52 ,       1577 ,      4
24/11/11 ,   60.57 ,   60.30 ,   61.52 ,   60.27 ,   61.52 ,       2364 ,      7
25/11/11 ,   60.66 ,   60.66 ,   60.66 ,   60.66 ,   60.66 ,         75 ,      1
28/11/11 ,   61.46 ,   60.60 ,   61.46 ,   60.57 ,   60.66 ,       2161 ,      6
29/11/11 ,   61.47 ,   61.47 ,   61.47 ,   61.47 ,   61.47 ,          2 ,      1
30/11/11 ,   59.58 ,   60.19 ,   60.58 ,   59.58 ,   60.58 ,       1223 ,      8
01/12/11 ,   60.68 ,   60.14 ,   61.67 ,   60.09 ,   61.67 ,        491 ,      6
02/12/11 ,   60.05 ,   60.14 ,   60.68 ,   60.05 ,   60.68 ,        180 ,      4
05/12/11 ,   59.66 ,   59.94 ,   60.68 ,   59.66 ,   60.68 ,         87 ,      5
06/12/11 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,   60.68 ,        155 ,      1
07/12/11 ,   60.44 ,   60.57 ,   60.68 ,   60.44 ,   60.68 ,          6 ,      2
08/12/11 ,   60.38 ,   60.37 ,   60.38 ,   60.34 ,   60.34 ,        336 ,      2
12/12/11 ,   59.66 ,   59.72 ,   60.05 ,   59.66 ,   59.66 ,        136 ,      3
13/12/11 ,   59.66 ,   59.85 ,   60.05 ,   59.66 ,   60.05 ,        382 ,      4
14/12/11 ,   59.67 ,   59.82 ,   60.03 ,   59.67 ,   59.67 ,        716 ,      4
15/12/11 ,   59.66 ,   59.84 ,   60.01 ,   59.66 ,   60.01 ,         21 ,      2
16/12/11 ,   60.00 ,   59.43 ,   60.00 ,   59.41 ,   60.00 ,        373 ,      6
19/12/11 ,   60.00 ,   60.05 ,   60.05 ,   60.00 ,   60.05 ,        124 ,      3
20/12/11 ,   59.66 ,   59.66 ,   59.66 ,   59.66 ,   59.66 ,        657 ,      8
21/12/11 ,   59.66 ,   59.71 ,   60.03 ,   59.66 ,   60.03 ,        760 ,      7
22/12/11 ,   59.66 ,   59.75 ,   60.00 ,   59.66 ,   59.85 ,        778 ,      7
23/12/11 ,   60.97 ,   60.28 ,   60.97 ,   59.92 ,   60.00 ,        516 ,      7
26/12/11 ,   60.81 ,   60.81 ,   60.81 ,   60.81 ,   60.81 ,         62 ,      2
27/12/11 ,   61.34 ,   61.25 ,   61.46 ,   60.97 ,   60.97 ,       1027 ,      7
28/12/11 ,   61.46 ,   59.68 ,   61.46 ,   58.44 ,   60.68 ,        473 ,      9
29/12/11 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,   61.46 ,         15 ,      1
02/01/12 ,   61.96 ,   61.96 ,   61.96 ,   61.96 ,   61.96 ,         61 ,      1
03/01/12 ,   58.65 ,   58.86 ,   61.96 ,   58.45 ,   61.96 ,        698 ,     12
04/01/12 ,   61.11 ,   61.57 ,   61.96 ,   61.11 ,   61.96 ,          6 ,      2
05/01/12 ,   59.50 ,   59.84 ,   60.51 ,   59.50 ,   60.17 ,        120 ,      8
06/01/12 ,   61.31 ,   61.25 ,   61.31 ,   60.80 ,   60.80 ,        794 ,      7
09/01/12 ,   61.46 ,   61.50 ,   61.91 ,   61.46 ,   61.91 ,        503 ,      8
10/01/12 ,   61.89 ,   61.73 ,   61.89 ,   61.55 ,   61.55 ,        469 ,      5
11/01/12 ,   61.55 ,   61.55 ,   61.77 ,   61.52 ,   61.52 ,        463 ,      5
12/01/12 ,   61.52 ,   61.81 ,   61.96 ,   61.52 ,   61.90 ,        618 ,      8
13/01/12 ,   61.96 ,   61.65 ,   61.96 ,   61.60 ,   61.96 ,        188 ,      4
16/01/12 ,   62.00 ,   61.96 ,   62.00 ,   61.96 ,   62.00 ,        259 ,      4
17/01/12 ,   62.75 ,   62.60 ,   62.75 ,   62.44 ,   62.44 ,        281 ,      5
18/01/12 ,   62.65 ,   62.68 ,   62.68 ,   62.65 ,   62.65 ,        627 ,      5
19/01/12 ,   62.54 ,   62.54 ,   62.54 ,   62.54 ,   62.54 ,          2 ,      1
20/01/12 ,   62.48 ,   62.48 ,   62.48 ,   62.48 ,   62.48 ,          9 ,      1
23/01/12 ,   62.53 ,   62.52 ,   62.53 ,   62.45 ,   62.53 ,        754 ,     10
24/01/12 ,   62.51 ,   62.50 ,   62.52 ,   62.44 ,   62.46 ,        469 ,      7
26/01/12 ,   62.65 ,   62.57 ,   62.65 ,   62.51 ,   62.51 ,        339 ,      7
27/01/12 ,   62.75 ,   62.75 ,   63.00 ,   62.75 ,   63.00 ,        281 ,      4
31/01/12 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,         15 ,      2
02/02/12 ,   62.54 ,   63.21 ,   63.53 ,   62.54 ,   63.19 ,        445 ,      8
03/02/12 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,        837 ,     11
06/02/12 ,   63.19 ,   62.61 ,   63.19 ,   62.40 ,   63.19 ,        223 ,      3
07/02/12 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,         70 ,      1
08/02/12 ,   62.84 ,   62.94 ,   63.54 ,   62.84 ,   63.19 ,       1421 ,      9
13/02/12 ,   62.84 ,   62.58 ,   62.84 ,   62.54 ,   62.84 ,        362 ,      4
14/02/12 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,         21 ,      1
15/02/12 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,   62.84 ,         36 ,      2
16/02/12 ,   62.40 ,   62.68 ,   62.84 ,   62.40 ,   62.84 ,        107 ,      4
17/02/12 ,   62.84 ,   62.78 ,   62.84 ,   62.41 ,   62.41 ,        184 ,      5
22/02/12 ,   63.19 ,   63.17 ,   63.19 ,   62.84 ,   62.84 ,        374 ,      7
23/02/12 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,   63.19 ,        233 ,      3
24/02/12 ,   63.19 ,   63.04 ,   63.19 ,   62.84 ,   63.19 ,        202 ,      4
27/02/12 ,   63.19 ,   62.96 ,   63.19 ,   62.84 ,   62.84 ,        230 ,      4
29/02/12 ,   63.19 ,   63.48 ,   63.54 ,   63.19 ,   63.53 ,        650 ,      9
01/03/12 ,   63.00 ,   63.10 ,   64.01 ,   63.00 ,   63.73 ,       1267 ,     12
02/03/12 ,   63.64 ,   63.85 ,   64.00 ,   63.64 ,   64.00 ,       2516 ,      8
05/03/12 ,   63.84 ,   63.90 ,   64.01 ,   63.73 ,   63.73 ,        819 ,      6
06/03/12 ,   63.84 ,   63.84 ,   63.84 ,   63.84 ,   63.84 ,         91 ,      5
07/03/12 ,   63.73 ,   63.82 ,   64.01 ,   63.73 ,   63.84 ,       1224 ,     10
08/03/12 ,   64.01 ,   64.01 ,   64.01 ,   64.01 ,   64.01 ,        325 ,      3
09/03/12 ,   64.46 ,   64.76 ,   65.18 ,   64.03 ,   64.03 ,        301 ,      7
12/03/12 ,   66.71 ,   65.55 ,   66.71 ,   65.32 ,   65.32 ,       1845 ,     13
13/03/12 ,   67.27 ,   67.14 ,   67.27 ,   66.71 ,   66.71 ,        791 ,      4
14/03/12 ,   67.23 ,   67.12 ,   67.23 ,   66.71 ,   66.71 ,        127 ,      5
15/03/12 ,   67.23 ,   67.23 ,   67.23 ,   67.23 ,   67.23 ,        185 ,      5
16/03/12 ,   67.27 ,   67.25 ,   67.27 ,   65.95 ,   67.23 ,       1419 ,     11
19/03/12 ,   70.59 ,   69.26 ,   70.59 ,   68.96 ,   68.96 ,        356 ,      6
20/03/12 ,   70.59 ,   70.63 ,   71.55 ,   70.59 ,   71.55 ,        444 ,      6
21/03/12 ,   68.96 ,   69.07 ,   69.25 ,   68.11 ,   68.96 ,        301 ,     10
22/03/12 ,   68.96 ,   69.05 ,   70.59 ,   68.96 ,   68.96 ,        331 ,      7
23/03/12 ,   68.96 ,   69.04 ,   70.54 ,   68.96 ,   68.96 ,       1306 ,      7
26/03/12 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,   70.09 ,          8 ,      1
27/03/12 ,   68.96 ,   68.97 ,   69.55 ,   68.96 ,   69.55 ,       1629 ,      7
28/03/12 ,   68.96 ,   68.96 ,   69.25 ,   68.96 ,   69.25 ,        450 ,      4
29/03/12 ,   68.96 ,   68.96 ,   68.96 ,   68.96 ,   68.96 ,        155 ,      4
30/03/12 ,   70.43 ,   70.43 ,   70.43 ,   70.43 ,   70.43 ,         60 ,      2
02/04/12 ,   70.71 ,   70.71 ,   70.71 ,   70.71 ,   70.71 ,         18 ,      2
03/04/12 ,   70.38 ,   70.63 ,   71.03 ,   70.38 ,   71.03 ,        175 ,      3
04/04/12 ,   69.45 ,   69.45 ,   69.45 ,   69.45 ,   69.45 ,        120 ,      3
05/04/12 ,   69.45 ,   69.44 ,   69.45 ,   69.37 ,   69.45 ,         96 ,      5
09/04/12 ,   69.22 ,   67.94 ,   69.22 ,   67.71 ,   67.71 ,        178 ,      5
10/04/12 ,   67.94 ,   68.09 ,   69.40 ,   67.71 ,   69.40 ,        126 ,      5
11/04/12 ,   68.41 ,   68.41 ,   68.41 ,   68.41 ,   68.41 ,        199 ,      1
12/04/12 ,   69.40 ,   69.40 ,   69.40 ,   69.40 ,   69.40 ,         51 ,      1
16/04/12 ,   68.55 ,   68.14 ,   69.19 ,   68.09 ,   69.19 ,        260 ,      6
17/04/12 ,   69.40 ,   69.40 ,   69.40 ,   69.40 ,   69.40 ,         39 ,      1
18/04/12 ,   68.44 ,   68.52 ,   69.45 ,   68.44 ,   68.44 ,        184 ,      6
19/04/12 ,   68.41 ,   68.41 ,   68.41 ,   68.41 ,   68.41 ,        154 ,      2
23/04/12 ,   68.09 ,   69.00 ,   69.45 ,   68.09 ,   68.43 ,       1228 ,     12
24/04/12 ,   71.03 ,   69.12 ,   71.03 ,   68.41 ,   68.41 ,        272 ,      4
25/04/12 ,   71.03 ,   71.04 ,   71.36 ,   70.73 ,   70.73 ,        898 ,     10
26/04/12 ,   71.36 ,   71.16 ,   71.36 ,   71.03 ,   71.03 ,        493 ,      6
27/04/12 ,   71.36 ,   71.36 ,   71.36 ,   71.36 ,   71.36 ,        166 ,      2
30/04/12 ,   72.35 ,   72.35 ,   72.35 ,   72.35 ,   72.35 ,         42 ,      2
02/05/12 ,   73.18 ,   73.18 ,   73.18 ,   73.18 ,   73.18 ,         26 ,      3
03/05/12 ,   74.51 ,   73.79 ,   75.16 ,   73.18 ,   73.18 ,        594 ,      8
04/05/12 ,   75.16 ,   75.00 ,   75.16 ,   74.51 ,   74.51 ,        453 ,      4
07/05/12 ,   76.50 ,   76.50 ,   76.50 ,   76.50 ,   76.50 ,        138 ,      4
08/05/12 ,   74.93 ,   74.85 ,   74.93 ,   74.85 ,   74.85 ,        754 ,      4
09/05/12 ,   75.19 ,   75.28 ,   75.49 ,   75.19 ,   75.49 ,         50 ,      2
10/05/12 ,   76.50 ,   75.68 ,   76.50 ,   75.49 ,   75.49 ,       1054 ,      5
11/05/12 ,   74.89 ,   76.17 ,   77.36 ,   74.89 ,   76.50 ,       1491 ,      7
14/05/12 ,   75.16 ,   76.46 ,   76.50 ,   75.16 ,   76.49 ,        613 ,      5
15/05/12 ,   75.51 ,   75.61 ,   76.50 ,   75.51 ,   76.50 ,        210 ,      6
16/05/12 ,   75.51 ,   75.51 ,   75.51 ,   75.51 ,   75.51 ,       1908 ,      2
17/05/12 ,   77.82 ,   78.04 ,   78.17 ,   77.82 ,   78.17 ,        489 ,      4
18/05/12 ,   76.17 ,   77.00 ,   77.79 ,   76.17 ,   77.79 ,        207 ,      5
21/05/12 ,   75.16 ,   75.47 ,   75.51 ,   75.16 ,   75.51 ,         41 ,      3
22/05/12 ,   76.50 ,   75.78 ,   76.50 ,   75.51 ,   75.51 ,         78 ,      5
24/05/12 ,   75.16 ,   75.79 ,   76.49 ,   75.16 ,   76.49 ,        423 ,      6
25/05/12 ,   74.85 ,   74.97 ,   76.50 ,   74.85 ,   75.85 ,        985 ,     10
28/05/12 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,         90 ,      2
29/05/12 ,   75.85 ,   76.16 ,   76.49 ,   75.85 ,   76.49 ,        174 ,      2
30/05/12 ,   76.85 ,   76.47 ,   76.85 ,   76.17 ,   76.17 ,        324 ,      9
31/05/12 ,   76.85 ,   76.12 ,   76.85 ,   73.91 ,   76.50 ,        264 ,     10
01/06/12 ,   77.35 ,   77.35 ,   77.35 ,   77.35 ,   77.35 ,        352 ,      5
04/06/12 ,   77.35 ,   77.31 ,   77.35 ,   76.99 ,   77.35 ,        247 ,      8
05/06/12 ,   77.35 ,   77.09 ,   77.35 ,   77.03 ,   77.35 ,        176 ,      3
06/06/12 ,   79.61 ,   79.61 ,   79.61 ,   79.61 ,   79.61 ,         26 ,      4
08/06/12 ,   78.01 ,   78.01 ,   78.01 ,   78.01 ,   78.01 ,         98 ,      1
11/06/12 ,   79.36 ,   78.49 ,   79.36 ,   78.29 ,   79.36 ,       1072 ,     10
12/06/12 ,   79.08 ,   79.34 ,   79.36 ,   78.30 ,   79.35 ,       1251 ,      8
13/06/12 ,   78.34 ,   78.54 ,   79.08 ,   78.34 ,   79.08 ,        241 ,      3
14/06/12 ,   79.61 ,   79.61 ,   79.61 ,   79.61 ,   79.61 ,        328 ,      5
15/06/12 ,   78.34 ,   78.88 ,   80.36 ,   78.34 ,   80.36 ,        122 ,      4
18/06/12 ,   78.49 ,   78.53 ,   80.36 ,   78.34 ,   80.00 ,        851 ,     13
19/06/12 ,   78.16 ,   78.17 ,   78.68 ,   78.16 ,   78.68 ,        152 ,      2
21/06/12 ,   78.16 ,   78.83 ,   80.36 ,   78.16 ,   78.34 ,        907 ,     12
22/06/12 ,   79.61 ,   78.61 ,   79.61 ,   77.62 ,   79.61 ,        355 ,     14
25/06/12 ,   78.71 ,   79.21 ,   80.36 ,   78.69 ,   80.36 ,        196 ,      5
26/06/12 ,   80.33 ,   79.62 ,   80.33 ,   78.69 ,   78.69 ,         65 ,      4
27/06/12 ,   79.61 ,   80.08 ,   80.32 ,   79.61 ,   80.32 ,         17 ,      2
28/06/12 ,   80.17 ,   80.04 ,   80.17 ,   80.00 ,   80.00 ,        140 ,      3
29/06/12 ,   80.36 ,   80.35 ,   80.36 ,   80.32 ,   80.32 ,        152 ,     10
02/07/12 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,         20 ,      2
03/07/12 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,        172 ,      3
04/07/12 ,   81.53 ,   80.79 ,   81.53 ,   80.76 ,   80.76 ,        469 ,     11
05/07/12 ,   79.14 ,   79.40 ,   80.13 ,   79.14 ,   80.13 ,        691 ,     12
06/07/12 ,   79.14 ,   79.37 ,   79.44 ,   79.14 ,   79.14 ,        246 ,      8
10/07/12 ,   80.80 ,   79.18 ,   80.81 ,   79.14 ,   79.14 ,        605 ,      9
11/07/12 ,   82.51 ,   82.51 ,   82.51 ,   82.50 ,   82.50 ,         50 ,      2
12/07/12 ,   82.14 ,   81.94 ,   82.49 ,   81.53 ,   82.49 ,        522 ,      5
13/07/12 ,   82.43 ,   82.39 ,   82.46 ,   82.24 ,   82.46 ,        207 ,      6
16/07/12 ,   82.43 ,   82.36 ,   82.43 ,   82.14 ,   82.43 ,         20 ,      5
17/07/12 ,   82.43 ,   82.43 ,   82.43 ,   82.43 ,   82.43 ,        151 ,      4
18/07/12 ,   82.43 ,   82.43 ,   82.43 ,   82.43 ,   82.43 ,         94 ,      4
19/07/12 ,   80.66 ,   82.20 ,   82.49 ,   80.66 ,   82.43 ,        365 ,     14
20/07/12 ,   80.82 ,   80.82 ,   80.82 ,   80.82 ,   80.82 ,        148 ,      2
24/07/12 ,   80.66 ,   80.75 ,   80.82 ,   80.66 ,   80.81 ,       1125 ,      9
26/07/12 ,   80.81 ,   80.82 ,   80.82 ,   80.81 ,   80.82 ,        861 ,      4
27/07/12 ,   80.81 ,   80.81 ,   80.82 ,   80.81 ,   80.81 ,        771 ,      4
30/07/12 ,   82.51 ,   82.07 ,   82.51 ,   80.82 ,   80.82 ,        178 ,      6
31/07/12 ,   82.51 ,   80.77 ,   82.51 ,   80.13 ,   82.51 ,        409 ,      8
01/08/12 ,   81.30 ,   82.63 ,   84.69 ,   81.30 ,   82.36 ,        112 ,      8
02/08/12 ,   82.64 ,   82.64 ,   82.64 ,   82.64 ,   82.64 ,         26 ,      1
03/08/12 ,   81.66 ,   81.66 ,   81.66 ,   81.66 ,   81.66 ,         94 ,      5
06/08/12 ,   84.67 ,   84.67 ,   84.67 ,   84.67 ,   84.67 ,          2 ,      1
07/08/12 ,   82.97 ,   83.60 ,   84.69 ,   82.97 ,   84.69 ,         91 ,      5
08/08/12 ,   81.31 ,   82.46 ,   84.69 ,   81.31 ,   84.69 ,          8 ,      2
10/08/12 ,   84.69 ,   84.69 ,   84.69 ,   84.69 ,   84.69 ,         11 ,      1
13/08/12 ,   86.36 ,   84.97 ,   86.36 ,   84.69 ,   84.69 ,        182 ,      5
14/08/12 ,   86.36 ,   86.36 ,   86.36 ,   86.36 ,   86.36 ,        100 ,      2
15/08/12 ,   85.33 ,   85.38 ,   86.36 ,   85.33 ,   86.36 ,        115 ,      6
16/08/12 ,   84.69 ,   84.69 ,   84.69 ,   84.69 ,   84.69 ,        188 ,      6
17/08/12 ,   84.69 ,   84.48 ,   84.69 ,   84.35 ,   84.35 ,        224 ,      4
20/08/12 ,   81.97 ,   81.97 ,   81.97 ,   81.97 ,   81.97 ,         50 ,      1
21/08/12 ,   82.76 ,   80.86 ,   82.97 ,   79.96 ,   82.97 ,        616 ,     11
22/08/12 ,   82.36 ,   82.52 ,   82.97 ,   81.31 ,   82.75 ,        625 ,     18
23/08/12 ,   82.36 ,   81.55 ,   82.92 ,   81.30 ,   81.31 ,        153 ,      5
24/08/12 ,   81.79 ,   82.26 ,   84.67 ,   81.79 ,   82.36 ,        404 ,      9
27/08/12 ,   81.79 ,   81.79 ,   81.79 ,   81.79 ,   81.79 ,         29 ,      2
28/08/12 ,   84.69 ,   82.70 ,   84.69 ,   81.79 ,   81.79 ,        274 ,      5
30/08/12 ,   83.70 ,   84.35 ,   84.35 ,   83.70 ,   84.35 ,        241 ,      6
31/08/12 ,   84.35 ,   83.39 ,   84.35 ,   81.66 ,   84.35 ,         79 ,      3
03/09/12 ,   84.35 ,   82.15 ,   84.35 ,   81.78 ,   84.35 ,        331 ,      5
04/09/12 ,   84.28 ,   84.25 ,   84.35 ,   84.14 ,   84.35 ,        187 ,      9
05/09/12 ,   83.98 ,   83.69 ,   84.50 ,   82.49 ,   84.50 ,        498 ,     18
06/09/12 ,   83.53 ,   82.22 ,   83.80 ,   81.78 ,   83.80 ,        413 ,      8
10/09/12 ,   83.53 ,   82.92 ,   83.53 ,   81.79 ,   81.79 ,        296 ,      9
11/09/12 ,   82.63 ,   83.27 ,   83.35 ,   82.63 ,   83.35 ,        237 ,      8
12/09/12 ,   83.35 ,   83.10 ,   83.35 ,   82.83 ,   82.83 ,        263 ,      6
13/09/12 ,   83.50 ,   83.32 ,   83.50 ,   82.94 ,   83.35 ,        698 ,      6
14/09/12 ,   83.50 ,   82.61 ,   83.50 ,   81.79 ,   83.50 ,        175 ,      6
17/09/12 ,   83.50 ,   83.40 ,   83.50 ,   83.13 ,   83.13 ,        134 ,      6
18/09/12 ,   83.53 ,   83.52 ,   83.53 ,   83.38 ,   83.50 ,        750 ,     11
19/09/12 ,   81.76 ,   82.10 ,   83.53 ,   81.17 ,   83.53 ,        701 ,     20
20/09/12 ,   81.76 ,   81.77 ,   81.78 ,   81.76 ,   81.78 ,         79 ,      4
21/09/12 ,   82.74 ,   81.56 ,   82.74 ,   80.45 ,   81.78 ,        818 ,     12
24/09/12 ,   82.74 ,   80.71 ,   82.74 ,   80.45 ,   80.45 ,         99 ,      5
25/09/12 ,   83.13 ,   82.46 ,   83.13 ,   81.78 ,   83.13 ,        128 ,      7
26/09/12 ,   82.11 ,   82.35 ,   83.13 ,   82.11 ,   83.13 ,        240 ,      6
27/09/12 ,   82.94 ,   82.95 ,   83.13 ,   82.94 ,   83.13 ,        217 ,      7
28/09/12 ,   82.94 ,   82.94 ,   82.94 ,   82.94 ,   82.94 ,         46 ,      3
01/10/12 ,   83.39 ,   83.35 ,   83.39 ,   83.32 ,   83.32 ,         14 ,      3
02/10/12 ,   83.39 ,   83.40 ,   83.47 ,   83.39 ,   83.39 ,        154 ,      7
03/10/12 ,   80.55 ,   82.38 ,   83.32 ,   80.55 ,   83.32 ,        107 ,      9
04/10/12 ,   82.30 ,   82.20 ,   82.30 ,   80.55 ,   80.55 ,        347 ,      5
05/10/12 ,   80.88 ,   80.97 ,   82.92 ,   80.55 ,   80.88 ,        177 ,      6
08/10/12 ,   82.30 ,   82.24 ,   82.30 ,   81.23 ,   81.23 ,        250 ,      8
10/10/12 ,   82.90 ,   82.87 ,   82.90 ,   82.30 ,   82.33 ,        743 ,      4
11/10/12 ,   82.62 ,   81.91 ,   82.62 ,   80.55 ,   82.30 ,         87 ,      6
15/10/12 ,   80.55 ,   80.85 ,   81.89 ,   80.55 ,   80.55 ,        253 ,     10
16/10/12 ,   81.32 ,   81.31 ,   81.32 ,   81.23 ,   81.23 ,         31 ,      2
17/10/12 ,   82.30 ,   81.91 ,   82.30 ,   81.89 ,   81.89 ,         46 ,      2
18/10/12 ,   82.30 ,   82.30 ,   82.30 ,   82.30 ,   82.30 ,         43 ,      3
19/10/12 ,   82.90 ,   82.33 ,   82.90 ,   81.31 ,   81.31 ,        297 ,      8
22/10/12 ,   81.76 ,   81.65 ,   82.90 ,   81.27 ,   82.90 ,        311 ,     10
23/10/12 ,   81.83 ,   81.47 ,   81.89 ,   80.88 ,   81.88 ,        469 ,      8
24/10/12 ,   81.89 ,   81.89 ,   81.89 ,   81.89 ,   81.89 ,         46 ,      1
25/10/12 ,   81.23 ,   81.34 ,   81.59 ,   81.23 ,   81.59 ,         99 ,      2
26/10/12 ,   81.23 ,   81.23 ,   81.23 ,   80.88 ,   81.23 ,        522 ,      6
29/10/12 ,   81.23 ,   81.07 ,   81.23 ,   80.55 ,   81.23 ,        323 ,      9
30/10/12 ,   81.23 ,   81.23 ,   81.23 ,   81.23 ,   81.23 ,         26 ,      1
31/10/12 ,   80.88 ,   80.88 ,   81.23 ,   80.88 ,   81.23 ,        411 ,      2
01/11/12 ,   79.38 ,   79.67 ,   82.06 ,   79.38 ,   82.06 ,        127 ,      3
05/11/12 ,   75.18 ,   76.04 ,   81.42 ,   75.18 ,   81.42 ,        562 ,      9
06/11/12 ,   78.29 ,   78.74 ,   78.99 ,   78.29 ,   78.99 ,        391 ,     10
07/11/12 ,   78.66 ,   77.84 ,   78.66 ,   77.58 ,   77.58 ,        359 ,      6
08/11/12 ,   80.98 ,   80.98 ,   81.02 ,   80.98 ,   81.02 ,        263 ,      5
12/11/12 ,   80.49 ,   80.31 ,   81.14 ,   79.36 ,   79.36 ,        112 ,      5
13/11/12 ,   79.48 ,   79.59 ,   80.40 ,   79.36 ,   80.40 ,        237 ,      7
14/11/12 ,   79.87 ,   79.81 ,   79.87 ,   79.36 ,   79.36 ,        628 ,      3
16/11/12 ,   79.36 ,   79.93 ,   80.48 ,   79.36 ,   79.63 ,         95 ,      5
19/11/12 ,   79.36 ,   79.36 ,   79.36 ,   79.36 ,   79.36 ,          2 ,      1
21/11/12 ,   79.20 ,   77.91 ,   79.36 ,   76.23 ,   79.36 ,        341 ,     13
23/11/12 ,   78.66 ,   78.85 ,   79.36 ,   78.66 ,   79.36 ,         92 ,      5
26/11/12 ,   78.66 ,   78.24 ,   79.35 ,   77.58 ,   79.35 ,        672 ,     10
27/11/12 ,   79.30 ,   79.13 ,   79.30 ,   78.66 ,   79.17 ,        486 ,      8
28/11/12 ,   81.59 ,   81.08 ,   81.76 ,   80.49 ,   80.49 ,        449 ,      7
29/11/12 ,   82.72 ,   82.52 ,   82.72 ,   82.39 ,   82.43 ,        202 ,     11
30/11/12 ,   82.72 ,   82.72 ,   82.72 ,   82.46 ,   82.46 ,        559 ,     10
03/12/12 ,   83.95 ,   83.59 ,   83.95 ,   81.62 ,   81.62 ,         34 ,      3
04/12/12 ,   85.01 ,   85.01 ,   85.01 ,   85.01 ,   85.01 ,        132 ,      7
05/12/12 ,   83.42 ,   84.51 ,   86.75 ,   83.42 ,   86.75 ,        164 ,      4
06/12/12 ,   84.69 ,   84.83 ,   85.91 ,   83.30 ,   83.30 ,        172 ,      6
07/12/12 ,   83.95 ,   83.80 ,   83.95 ,   83.30 ,   83.95 ,        498 ,     10
10/12/12 ,   83.30 ,   83.95 ,   85.91 ,   83.30 ,   85.86 ,        763 ,     12
12/12/12 ,   84.33 ,   83.74 ,   84.33 ,   83.65 ,   83.95 ,        120 ,      4
13/12/12 ,   85.01 ,   84.76 ,   85.01 ,   84.69 ,   84.69 ,         74 ,      2
14/12/12 ,   84.69 ,   84.61 ,   85.01 ,   83.30 ,   85.01 ,        270 ,      8
17/12/12 ,   82.90 ,   82.90 ,   82.90 ,   82.90 ,   82.90 ,         77 ,      5
18/12/12 ,   82.61 ,   82.88 ,   83.30 ,   82.26 ,   82.90 ,        213 ,      7
19/12/12 ,   83.30 ,   82.90 ,   83.30 ,   82.61 ,   83.30 ,        224 ,      8
20/12/12 ,   83.30 ,   83.60 ,   84.33 ,   83.30 ,   84.33 ,        221 ,      6
21/12/12 ,   85.33 ,   84.90 ,   85.33 ,   83.35 ,   85.26 ,        241 ,      5
26/12/12 ,   85.01 ,   85.06 ,   85.33 ,   85.01 ,   85.33 ,        224 ,      6
27/12/12 ,   85.33 ,   85.10 ,   85.33 ,   84.34 ,   85.01 ,        293 ,      8
28/12/12 ,   85.33 ,   85.33 ,   85.33 ,   85.29 ,   85.29 ,        132 ,      3
02/01/13 ,   84.48 ,   84.56 ,   84.85 ,   84.13 ,   84.13 ,        246 ,      5
03/01/13 ,   85.67 ,   85.29 ,   85.67 ,   84.85 ,   84.85 ,         28 ,      2
04/01/13 ,   85.64 ,   85.23 ,   85.67 ,   84.99 ,   85.67 ,        234 ,      6
07/01/13 ,   85.68 ,   85.67 ,   85.68 ,   85.64 ,   85.64 ,         65 ,      4
08/01/13 ,   84.87 ,   84.92 ,   85.54 ,   84.87 ,   85.54 ,         57 ,      2
09/01/13 ,   85.68 ,   85.43 ,   85.68 ,   85.17 ,   85.17 ,        572 ,      2
10/01/13 ,   84.56 ,   85.28 ,   85.68 ,   84.53 ,   85.68 ,        343 ,     13
11/01/13 ,   85.68 ,   85.13 ,   85.68 ,   84.56 ,   84.85 ,        168 ,      4
14/01/13 ,   85.68 ,   85.40 ,   85.68 ,   84.85 ,   84.85 ,         54 ,      4
15/01/13 ,   84.86 ,   85.53 ,   85.68 ,   84.86 ,   85.54 ,        223 ,      8
16/01/13 ,   85.68 ,   85.63 ,   85.68 ,   84.99 ,   85.68 ,        223 ,      5
17/01/13 ,   85.68 ,   85.29 ,   85.68 ,   85.01 ,   85.68 ,         54 ,      3
18/01/13 ,   85.17 ,   85.33 ,   85.68 ,   85.17 ,   85.68 ,        120 ,      3
21/01/13 ,   85.17 ,   85.17 ,   85.17 ,   85.17 ,   85.17 ,         80 ,      6
22/01/13 ,   84.99 ,   85.43 ,   85.54 ,   84.99 ,   85.54 ,        398 ,      7
23/01/13 ,   85.47 ,   85.31 ,   85.54 ,   85.17 ,   85.54 ,        266 ,      6
24/01/13 ,   85.32 ,   85.12 ,   85.32 ,   84.85 ,   84.99 ,        521 ,      8
28/01/13 ,   85.17 ,   85.24 ,   85.51 ,   85.17 ,   85.51 ,         97 ,      4
29/01/13 ,   85.51 ,   85.51 ,   85.51 ,   85.51 ,   85.51 ,          5 ,      1
30/01/13 ,   84.85 ,   84.92 ,   84.99 ,   84.85 ,   84.99 ,        346 ,      4
31/01/13 ,   82.71 ,   83.48 ,   84.48 ,   82.41 ,   84.48 ,        649 ,     15
01/02/13 ,   82.20 ,   82.43 ,   83.78 ,   82.20 ,   83.78 ,        532 ,      9
04/02/13 ,   81.67 ,   81.79 ,   85.31 ,   80.31 ,   85.31 ,        687 ,     20
05/02/13 ,   81.67 ,   80.85 ,   81.67 ,   80.64 ,   80.65 ,         94 ,      3
06/02/13 ,   79.24 ,   80.30 ,   80.64 ,   79.24 ,   80.64 ,        798 ,     15
07/02/13 ,   76.10 ,   76.92 ,   79.58 ,   74.00 ,   79.58 ,       5124 ,     58
08/02/13 ,   74.70 ,   74.71 ,   76.10 ,   73.30 ,   76.10 ,       1879 ,     28
13/02/13 ,   75.05 ,   74.83 ,   75.05 ,   73.30 ,   74.70 ,        664 ,     10
14/02/13 ,   75.40 ,   75.40 ,   75.40 ,   75.05 ,   75.06 ,       2360 ,     15
15/02/13 ,   76.45 ,   75.81 ,   76.45 ,   75.40 ,   75.40 ,       2266 ,      4
18/02/13 ,   75.73 ,   75.55 ,   76.45 ,   75.40 ,   76.45 ,        435 ,      7
19/02/13 ,   76.45 ,   76.21 ,   76.45 ,   75.73 ,   75.73 ,        713 ,     12
20/02/13 ,   76.45 ,   76.92 ,   78.00 ,   76.45 ,   78.00 ,         62 ,      5
21/02/13 ,   78.54 ,   77.65 ,   78.54 ,   76.78 ,   76.78 ,        280 ,      5
22/02/13 ,   79.71 ,   79.71 ,   80.09 ,   79.58 ,   79.90 ,       1610 ,     17
25/02/13 ,   80.64 ,   80.06 ,   80.64 ,   79.58 ,   79.58 ,       2275 ,     20
26/02/13 ,   81.12 ,   80.33 ,   81.12 ,   80.31 ,   80.64 ,       3468 ,     16
27/02/13 ,   80.31 ,   81.86 ,   83.46 ,   80.31 ,   81.34 ,        401 ,      9
28/02/13 ,   82.02 ,   80.86 ,   83.24 ,   80.64 ,   83.24 ,        592 ,     12
01/03/13 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,   80.76 ,        276 ,      4
04/03/13 ,   82.36 ,   81.45 ,   82.55 ,   80.73 ,   82.55 ,       1688 ,     15
05/03/13 ,   80.73 ,   80.52 ,   82.36 ,   80.26 ,   80.73 ,        506 ,      9
06/03/13 ,   80.02 ,   80.25 ,   80.73 ,   80.02 ,   80.73 ,       2932 ,      8
07/03/13 ,   80.73 ,   80.44 ,   80.73 ,   80.26 ,   80.26 ,        202 ,      4
08/03/13 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,       2846 ,      5
11/03/13 ,   80.02 ,   80.19 ,   80.42 ,   80.02 ,   80.42 ,       5117 ,     23
12/03/13 ,   81.79 ,   80.55 ,   81.79 ,   80.02 ,   80.42 ,        546 ,      8
13/03/13 ,   80.26 ,   80.17 ,   81.79 ,   80.02 ,   80.02 ,        837 ,      7
14/03/13 ,   80.26 ,   80.56 ,   80.73 ,   80.26 ,   80.73 ,        441 ,      4
15/03/13 ,   80.26 ,   80.26 ,   80.31 ,   80.26 ,   80.31 ,        463 ,      6
18/03/13 ,   80.73 ,   80.68 ,   80.76 ,   80.30 ,   80.42 ,        227 ,      5
19/03/13 ,   80.26 ,   80.38 ,   80.73 ,   80.26 ,   80.73 ,        361 ,      5
20/03/13 ,   81.48 ,   80.32 ,   81.48 ,   80.26 ,   80.26 ,        184 ,      4
21/03/13 ,   81.27 ,   81.27 ,   81.27 ,   81.27 ,   81.27 ,        210 ,      2
22/03/13 ,   80.42 ,   80.68 ,   81.28 ,   80.42 ,   81.28 ,        159 ,      5
25/03/13 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,        170 ,      6
26/03/13 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,   80.26 ,        241 ,      3
28/03/13 ,   81.28 ,   80.98 ,   81.28 ,   80.73 ,   80.73 ,         88 ,      4
01/04/13 ,   80.62 ,   80.97 ,   82.71 ,   80.62 ,   82.71 ,        297 ,     11
02/04/13 ,   80.62 ,   80.62 ,   80.76 ,   80.62 ,   80.62 ,        396 ,      6
03/04/13 ,   77.58 ,   80.37 ,   80.62 ,   77.58 ,   80.62 ,       2482 ,     16
04/04/13 ,   78.29 ,   78.29 ,   78.29 ,   78.29 ,   78.29 ,       1168 ,     10
05/04/13 ,   78.29 ,   78.29 ,   78.29 ,   78.29 ,   78.29 ,        484 ,      6
08/04/13 ,   78.29 ,   78.40 ,   79.41 ,   78.29 ,   79.41 ,        141 ,      3
09/04/13 ,   78.29 ,   78.36 ,   78.69 ,   78.29 ,   78.69 ,        314 ,      5
11/04/13 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,         28 ,      2
15/04/13 ,   78.72 ,   78.72 ,   78.72 ,   78.72 ,   78.72 ,          5 ,      2
17/04/13 ,   77.58 ,   78.05 ,   78.79 ,   77.58 ,   78.79 ,       1788 ,     15
18/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,         28 ,      1
19/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,          5 ,      2
22/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,        243 ,      4
23/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,         25 ,      1
24/04/13 ,   78.06 ,   78.06 ,   78.06 ,   78.06 ,   78.06 ,         14 ,      2
25/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,        246 ,      4
26/04/13 ,   78.14 ,   77.63 ,   78.14 ,   77.58 ,   77.58 ,         36 ,      2
29/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,        419 ,      3
30/04/13 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,   77.58 ,        538 ,      2
02/05/13 ,   78.41 ,   78.41 ,   78.41 ,   78.41 ,   78.41 ,       1490 ,      4
03/05/13 ,   78.09 ,   78.34 ,   78.41 ,   78.09 ,   78.41 ,       1657 ,     10
06/05/13 ,   78.09 ,   78.09 ,   79.14 ,   78.09 ,   78.09 ,       1124 ,     10
07/05/13 ,   78.09 ,   78.02 ,   78.09 ,   76.29 ,   78.09 ,       2594 ,     11
08/05/13 ,   78.09 ,   78.34 ,   79.46 ,   78.09 ,   78.09 ,         70 ,      3
09/05/13 ,   78.09 ,   78.14 ,   79.46 ,   78.09 ,   79.46 ,       1191 ,      6
10/05/13 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,         36 ,      1
13/05/13 ,   78.09 ,   78.09 ,   78.41 ,   78.09 ,   78.41 ,        335 ,      6
14/05/13 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,          2 ,      1
15/05/13 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,         70 ,      4
16/05/13 ,   78.09 ,   78.13 ,   78.41 ,   78.09 ,   78.41 ,        563 ,      3
17/05/13 ,   78.09 ,   78.17 ,   78.41 ,   78.09 ,   78.09 ,        208 ,      4
20/05/13 ,   78.61 ,   78.56 ,   78.61 ,   78.09 ,   78.61 ,        219 ,      5
21/05/13 ,   79.46 ,   78.74 ,   79.46 ,   78.09 ,   78.09 ,        360 ,      5
22/05/13 ,   78.14 ,   78.15 ,   78.20 ,   78.14 ,   78.20 ,        422 ,      3
23/05/13 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,   78.09 ,        281 ,      1
24/05/13 ,   78.80 ,   78.79 ,   78.80 ,   78.74 ,   78.74 ,        182 ,      3
27/05/13 ,   76.29 ,   76.32 ,   77.93 ,   76.29 ,   77.93 ,       2214 ,      7
28/05/13 ,   77.01 ,   77.16 ,   77.38 ,   77.01 ,   77.38 ,        101 ,      3
29/05/13 ,   77.72 ,   77.09 ,   77.72 ,   77.01 ,   77.01 ,         25 ,      2
31/05/13 ,   77.65 ,   77.65 ,   77.72 ,   77.65 ,   77.72 ,        216 ,      3
03/06/13 ,   78.17 ,   78.17 ,   78.17 ,   78.17 ,   78.17 ,         13 ,      1
04/06/13 ,   79.59 ,   78.53 ,   79.59 ,   78.17 ,   78.17 ,        585 ,      7
05/06/13 ,   76.93 ,   78.52 ,   78.54 ,   76.93 ,   78.54 ,       5117 ,      2
06/06/13 ,   74.97 ,   76.72 ,   76.75 ,   74.97 ,   76.75 ,       3204 ,      7
07/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,       1512 ,      6
10/06/13 ,   76.75 ,   77.37 ,   77.79 ,   76.75 ,   76.75 ,        207 ,      5
11/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,        759 ,      8
12/06/13 ,   76.75 ,   76.91 ,   78.54 ,   76.75 ,   78.54 ,        431 ,      2
13/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,        327 ,      2
14/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,         22 ,      1
17/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,        181 ,      8
18/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,       6176 ,      3
19/06/13 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,   76.75 ,        560 ,      1
20/06/13 ,   73.18 ,   76.74 ,   76.93 ,   73.18 ,   76.75 ,       4411 ,     18
21/06/13 ,   72.13 ,   72.06 ,   73.25 ,   71.37 ,   73.21 ,        884 ,     27
24/06/13 ,   68.17 ,   68.30 ,   72.13 ,   67.79 ,   72.13 ,        487 ,     10
25/06/13 ,   69.76 ,   70.01 ,   71.06 ,   69.57 ,   69.57 ,       3253 ,     11
26/06/13 ,   68.17 ,   68.30 ,   69.57 ,   68.17 ,   69.57 ,        854 ,     10
27/06/13 ,   67.79 ,   68.10 ,   68.53 ,   67.79 ,   68.17 ,       3548 ,     21
28/06/13 ,   67.79 ,   67.91 ,   68.90 ,   67.79 ,   68.90 ,        859 ,      5
01/07/13 ,   68.30 ,   67.94 ,   68.30 ,   67.79 ,   67.79 ,        361 ,      2
02/07/13 ,   66.86 ,   67.19 ,   68.30 ,   66.86 ,   68.30 ,       3096 ,     13
03/07/13 ,   66.13 ,   66.84 ,   66.86 ,   66.13 ,   66.86 ,       1299 ,      4
04/07/13 ,   66.12 ,   66.13 ,   66.29 ,   66.12 ,   66.29 ,       1900 ,      8
05/07/13 ,   66.12 ,   66.12 ,   66.13 ,   66.12 ,   66.12 ,        367 ,      3
08/07/13 ,   67.06 ,   66.94 ,   67.21 ,   66.25 ,   66.25 ,         72 ,      3
10/07/13 ,   66.86 ,   66.86 ,   66.86 ,   66.86 ,   66.86 ,         13 ,      1
11/07/13 ,   66.25 ,   67.37 ,   67.51 ,   66.25 ,   67.51 ,        397 ,      5
15/07/13 ,   66.25 ,   66.54 ,   67.51 ,   66.25 ,   66.25 ,         58 ,      4
16/07/13 ,   66.53 ,   66.66 ,   67.06 ,   66.53 ,   67.06 ,         49 ,      3
17/07/13 ,   66.13 ,   66.24 ,   66.53 ,   66.13 ,   66.53 ,        342 ,      6
18/07/13 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,   66.13 ,        183 ,      3
19/07/13 ,   66.80 ,   66.82 ,   66.86 ,   66.80 ,   66.86 ,        550 ,      5
22/07/13 ,   66.86 ,   66.43 ,   66.86 ,   66.12 ,   66.13 ,        503 ,      8
25/07/13 ,   67.55 ,   67.55 ,   67.55 ,   67.55 ,   67.55 ,         91 ,      1
26/07/13 ,   75.11 ,   75.22 ,   75.48 ,   75.11 ,   75.48 ,        347 ,      5
29/07/13 ,   73.68 ,   73.68 ,   73.68 ,   73.68 ,   73.68 ,          2 ,      1
31/07/13 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,         16 ,      1
01/08/13 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,   72.34 ,          2 ,      1
02/08/13 ,   66.98 ,   67.51 ,   68.05 ,   66.98 ,   67.63 ,        198 ,     12
06/08/13 ,   67.01 ,   68.58 ,   71.65 ,   67.01 ,   71.65 ,        154 ,      3
07/08/13 ,   68.73 ,   68.71 ,   68.73 ,   67.01 ,   67.01 ,        561 ,      8
08/08/13 ,   69.47 ,   69.47 ,   69.47 ,   69.47 ,   69.47 ,        129 ,      3
09/08/13 ,   69.47 ,   69.47 ,   69.47 ,   69.47 ,   69.47 ,        417 ,      3
12/08/13 ,   70.57 ,   70.57 ,   70.57 ,   70.57 ,   70.57 ,         10 ,      1
13/08/13 ,   71.27 ,   69.85 ,   71.27 ,   69.77 ,   69.82 ,       1636 ,     10
14/08/13 ,   71.65 ,   71.65 ,   71.65 ,   71.65 ,   71.65 ,         19 ,      1
15/08/13 ,   71.27 ,   70.98 ,   71.27 ,   69.79 ,   69.79 ,        223 ,      5
16/08/13 ,   71.27 ,   71.36 ,   71.65 ,   71.11 ,   71.65 ,        138 ,      5
19/08/13 ,   70.57 ,   71.03 ,   71.27 ,   70.57 ,   71.27 ,        829 ,      2
20/08/13 ,   69.11 ,   70.08 ,   70.57 ,   69.11 ,   70.57 ,        254 ,      5
21/08/13 ,   66.95 ,   66.96 ,   69.11 ,   66.22 ,   69.11 ,       1055 ,     13
22/08/13 ,   68.37 ,   68.33 ,   68.37 ,   68.32 ,   68.32 ,         27 ,      2
23/08/13 ,   63.12 ,   65.73 ,   67.27 ,   63.12 ,   67.27 ,        591 ,     14
26/08/13 ,   63.13 ,   66.11 ,   66.22 ,   63.13 ,   66.17 ,        234 ,      8
27/08/13 ,   63.13 ,   63.13 ,   63.13 ,   63.13 ,   63.13 ,         41 ,      1
28/08/13 ,   62.23 ,   62.23 ,   62.23 ,   62.23 ,   62.23 ,         33 ,      2
30/08/13 ,   63.72 ,   63.72 ,   63.72 ,   63.72 ,   63.72 ,         16 ,      1
03/09/13 ,   62.70 ,   63.89 ,   65.94 ,   62.70 ,   65.94 ,        249 ,      5
04/09/13 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,        438 ,      3
09/09/13 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,        202 ,      5
10/09/13 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,   66.32 ,        482 ,      3
11/09/13 ,   63.84 ,   65.76 ,   66.32 ,   63.81 ,   66.32 ,        370 ,      5
12/09/13 ,   62.74 ,   63.66 ,   63.84 ,   62.74 ,   63.84 ,         27 ,      2
16/09/13 ,   60.14 ,   61.39 ,   63.01 ,   58.36 ,   63.01 ,        405 ,     11
17/09/13 ,   60.53 ,   62.46 ,   63.43 ,   60.14 ,   63.43 ,         43 ,      4
18/09/13 ,   65.27 ,   64.23 ,   65.94 ,   63.80 ,   63.80 ,        167 ,      6
23/09/13 ,   60.91 ,   61.88 ,   61.96 ,   60.91 ,   61.96 ,        186 ,      4
24/09/13 ,   66.28 ,   65.35 ,   66.28 ,   63.80 ,   63.80 ,        153 ,     11
25/09/13 ,   66.28 ,   66.28 ,   66.28 ,   66.28 ,   66.28 ,         73 ,      2
27/09/13 ,   65.27 ,   65.27 ,   65.27 ,   65.27 ,   65.27 ,         82 ,      1
30/09/13 ,   66.32 ,   65.90 ,   66.32 ,   65.27 ,   65.27 ,        839 ,      8
01/10/13 ,   66.08 ,   66.65 ,   66.81 ,   66.08 ,   66.81 ,        460 ,      4
02/10/13 ,   67.49 ,   66.81 ,   67.49 ,   65.72 ,   65.72 ,         48 ,      3
03/10/13 ,   65.33 ,   65.59 ,   67.49 ,   65.33 ,   67.49 ,        345 ,      5
04/10/13 ,   67.18 ,   65.87 ,   67.19 ,   65.33 ,   65.33 ,         18 ,      3
07/10/13 ,   65.34 ,   65.93 ,   66.08 ,   65.34 ,   66.08 ,        106 ,      4
08/10/13 ,   65.37 ,   65.53 ,   65.89 ,   65.37 ,   65.89 ,         84 ,      3
09/10/13 ,   65.33 ,   65.34 ,   65.38 ,   65.33 ,   65.38 ,        558 ,      8
10/10/13 ,   65.33 ,   65.33 ,   65.33 ,   65.33 ,   65.33 ,       1405 ,      4
11/10/13 ,   67.49 ,   66.66 ,   67.49 ,   66.08 ,   66.08 ,        217 ,      4
14/10/13 ,   64.22 ,   64.25 ,   64.25 ,   64.22 ,   64.25 ,         65 ,      4
15/10/13 ,   67.15 ,   66.74 ,   67.15 ,   65.33 ,   65.33 ,        272 ,      5
16/10/13 ,   65.33 ,   65.72 ,   67.49 ,   65.33 ,   67.49 ,         32 ,      2
17/10/13 ,   63.86 ,   64.22 ,   65.33 ,   63.86 ,   65.33 ,        602 ,     11
18/10/13 ,   63.86 ,   63.86 ,   63.86 ,   63.86 ,   63.86 ,         48 ,      3
22/10/13 ,   63.86 ,   63.89 ,   64.22 ,   63.86 ,   64.22 ,         51 ,      4
23/10/13 ,   63.86 ,   63.89 ,   64.22 ,   63.86 ,   64.22 ,        607 ,      6
24/10/13 ,   64.22 ,   64.22 ,   64.22 ,   64.22 ,   64.22 ,        354 ,      4
25/10/13 ,   62.95 ,   63.64 ,   64.22 ,   62.95 ,   64.22 ,        149 ,      8
29/10/13 ,   62.76 ,   62.86 ,   63.17 ,   62.76 ,   63.17 ,        177 ,      6
30/10/13 ,   62.76 ,   63.01 ,   63.86 ,   62.44 ,   62.76 ,        141 ,      7
31/10/13 ,   63.74 ,   63.15 ,   64.19 ,   62.76 ,   62.76 ,        375 ,     10
01/11/13 ,   63.99 ,   64.33 ,   64.73 ,   63.99 ,   64.73 ,         72 ,      3
05/11/13 ,   64.75 ,   64.73 ,   64.75 ,   64.33 ,   64.33 ,        270 ,      4
06/11/13 ,   63.64 ,   63.69 ,   63.81 ,   63.64 ,   63.81 ,        151 ,      6
07/11/13 ,   63.46 ,   63.46 ,   63.46 ,   63.46 ,   63.46 ,         83 ,      2
08/11/13 ,   63.46 ,   63.46 ,   63.46 ,   63.46 ,   63.46 ,         89 ,      3
11/11/13 ,   63.26 ,   63.28 ,   63.64 ,   63.26 ,   63.64 ,        910 ,      8
12/11/13 ,   62.13 ,   62.74 ,   62.84 ,   62.13 ,   62.84 ,         13 ,      2
14/11/13 ,   62.13 ,   62.13 ,   62.14 ,   61.76 ,   62.13 ,        908 ,     13
18/11/13 ,   64.34 ,   62.70 ,   64.34 ,   62.13 ,   62.13 ,        537 ,      8
19/11/13 ,   61.76 ,   62.46 ,   62.84 ,   61.76 ,   62.84 ,        175 ,      5
21/11/13 ,   61.94 ,   61.84 ,   61.94 ,   61.76 ,   61.94 ,        394 ,      8
25/11/13 ,   59.52 ,   61.25 ,   63.99 ,   59.52 ,   63.99 ,        548 ,     14
26/11/13 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,   59.94 ,        132 ,      4
27/11/13 ,   60.98 ,   59.63 ,   60.98 ,   59.52 ,   59.52 ,        289 ,      3
29/11/13 ,   61.76 ,   62.01 ,   62.13 ,   61.76 ,   62.13 ,         75 ,      2
02/12/13 ,   61.84 ,   61.84 ,   61.90 ,   61.84 ,   61.84 ,        464 ,      3
03/12/13 ,   60.76 ,   61.73 ,   61.90 ,   60.76 ,   61.90 ,       1663 ,      6
04/12/13 ,   61.84 ,   61.73 ,   61.84 ,   61.52 ,   61.84 ,        203 ,      5
06/12/13 ,   61.84 ,   61.73 ,   61.84 ,   61.52 ,   61.52 ,         26 ,      2
09/12/13 ,   60.76 ,   60.98 ,   61.52 ,   60.76 ,   61.52 ,        104 ,      3
12/12/13 ,   60.40 ,   60.47 ,   60.62 ,   60.40 ,   60.62 ,        179 ,      6
13/12/13 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,         53 ,      1
16/12/13 ,   60.76 ,   60.76 ,   60.80 ,   60.76 ,   60.76 ,        176 ,      3
17/12/13 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,   62.27 ,        152 ,      3
18/12/13 ,   61.69 ,   61.69 ,   61.69 ,   61.52 ,   61.52 ,        329 ,      2
20/12/13 ,   64.87 ,   63.19 ,   64.87 ,   62.64 ,   62.64 ,        187 ,      4
07/01/14 ,   58.60 ,   61.91 ,   63.50 ,   58.60 ,   63.50 ,        292 ,      8
08/01/14 ,   62.37 ,   62.53 ,   62.74 ,   62.37 ,   62.74 ,          5 ,      2
09/01/14 ,   59.39 ,   59.56 ,   60.81 ,   59.20 ,   60.11 ,        572 ,     15
10/01/14 ,   58.64 ,   58.66 ,   59.39 ,   58.64 ,   59.39 ,         85 ,      4
13/01/14 ,   58.60 ,   58.60 ,   58.60 ,   58.60 ,   58.60 ,        266 ,      1
14/01/14 ,   57.83 ,   57.94 ,   58.24 ,   57.83 ,   57.83 ,       3973 ,     19
15/01/14 ,   52.57 ,   52.64 ,   57.47 ,   52.24 ,   57.47 ,       2154 ,     31
16/01/14 ,   50.68 ,   52.08 ,   52.98 ,   50.68 ,   52.28 ,       2533 ,     26
17/01/14 ,   50.68 ,   51.04 ,   51.84 ,   50.68 ,   51.43 ,       1027 ,     13
20/01/14 ,   50.02 ,   50.02 ,   50.02 ,   50.00 ,   50.00 ,         58 ,      3
21/01/14 ,   48.84 ,   49.12 ,   49.62 ,   48.84 ,   49.62 ,       1028 ,     13
22/01/14 ,   48.58 ,   48.88 ,   49.17 ,   48.58 ,   49.17 ,       2212 ,      9
23/01/14 ,   48.45 ,   48.70 ,   48.87 ,   48.45 ,   48.87 ,       1013 ,      8
24/01/14 ,   45.46 ,   46.74 ,   48.06 ,   45.46 ,   48.06 ,       2445 ,     15
27/01/14 ,   45.53 ,   46.03 ,   46.94 ,   45.46 ,   46.94 ,       1459 ,     14
28/01/14 ,   45.62 ,   45.57 ,   45.62 ,   45.46 ,   45.62 ,        399 ,      8
29/01/14 ,   45.94 ,   45.94 ,   45.94 ,   45.94 ,   45.94 ,         61 ,      2
30/01/14 ,   45.94 ,   45.94 ,   45.94 ,   45.94 ,   45.94 ,         93 ,      1
31/01/14 ,   45.97 ,   45.97 ,   45.97 ,   45.97 ,   45.97 ,        101 ,      2
03/02/14 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,         92 ,      1
05/02/14 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,        119 ,      3
06/02/14 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,   46.43 ,         52 ,      1
07/02/14 ,   45.29 ,   45.84 ,   46.43 ,   45.29 ,   46.43 ,        567 ,      6
10/02/14 ,   45.30 ,   45.28 ,   45.30 ,   45.27 ,   45.29 ,        479 ,      5
11/02/14 ,   45.27 ,   45.30 ,   45.45 ,   45.27 ,   45.45 ,        265 ,      3
12/02/14 ,   45.27 ,   45.23 ,   45.28 ,   44.86 ,   44.86 ,       1063 ,      8
13/02/14 ,   46.41 ,   46.51 ,   47.08 ,   45.29 ,   45.62 ,        545 ,      9
17/02/14 ,   45.27 ,   46.17 ,   49.01 ,   45.27 ,   47.08 ,       2753 ,     16
18/02/14 ,   45.27 ,   45.28 ,   45.28 ,   45.27 ,   45.28 ,        551 ,      7
19/02/14 ,   45.27 ,   45.45 ,   47.08 ,   45.27 ,   47.08 ,        543 ,      5
20/02/14 ,   45.27 ,   45.27 ,   45.28 ,   45.27 ,   45.28 ,        556 ,      4
24/02/14 ,   50.13 ,   49.22 ,   50.13 ,   49.02 ,   49.02 ,        668 ,      7
25/02/14 ,   50.13 ,   50.14 ,   50.71 ,   50.13 ,   50.13 ,        551 ,      5
26/02/14 ,   47.17 ,   47.95 ,   50.90 ,   47.08 ,   50.71 ,        762 ,     13
27/02/14 ,   47.55 ,   47.52 ,   47.94 ,   47.17 ,   47.17 ,        341 ,      3
28/02/14 ,   49.02 ,   49.02 ,   49.02 ,   49.02 ,   49.02 ,       1325 ,      3
06/03/14 ,   47.73 ,   47.73 ,   47.73 ,   47.73 ,   47.73 ,         42 ,      1
07/03/14 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,        174 ,      1
10/03/14 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,   47.74 ,          5 ,      1
12/03/14 ,   48.05 ,   48.05 ,   48.07 ,   48.05 ,   48.07 ,        911 ,      7
14/03/14 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,   48.46 ,        105 ,      1
17/03/14 ,   48.05 ,   48.05 ,   48.05 ,   48.05 ,   48.05 ,          2 ,      1
18/03/14 ,   48.07 ,   48.07 ,   48.07 ,   48.07 ,   48.07 ,          5 ,      1
19/03/14 ,   48.07 ,   48.05 ,   48.07 ,   48.05 ,   48.06 ,       1294 ,     11
20/03/14 ,   48.06 ,   48.06 ,   48.06 ,   48.06 ,   48.06 ,        184 ,      2
21/03/14 ,   48.05 ,   48.06 ,   49.18 ,   48.05 ,   49.18 ,       2357 ,     11
24/03/14 ,   49.23 ,   49.21 ,   49.23 ,   49.19 ,   49.19 ,        367 ,      3
25/03/14 ,   50.32 ,   51.05 ,   51.11 ,   50.32 ,   51.11 ,         28 ,      2
26/03/14 ,   49.18 ,   49.20 ,   49.23 ,   49.18 ,   49.23 ,        391 ,      4
27/03/14 ,   51.11 ,   49.35 ,   51.11 ,   49.18 ,   49.18 ,       3753 ,      8
28/03/14 ,   50.57 ,   50.97 ,   51.33 ,   50.57 ,   51.11 ,        277 ,     10
31/03/14 ,   50.72 ,   50.72 ,   50.72 ,   50.72 ,   50.72 ,          5 ,      1
01/04/14 ,   53.21 ,   53.21 ,   53.21 ,   53.21 ,   53.21 ,         78 ,      1
02/04/14 ,   49.62 ,   50.95 ,   51.12 ,   49.62 ,   51.12 ,        345 ,      5
04/04/14 ,   49.62 ,   49.08 ,   52.28 ,   47.84 ,   47.84 ,       1040 ,     20
07/04/14 ,   49.63 ,   49.65 ,   50.37 ,   49.62 ,   49.62 ,       1285 ,     13
08/04/14 ,   50.37 ,   49.75 ,   50.37 ,   49.64 ,   49.64 ,        230 ,      5
09/04/14 ,   49.98 ,   50.37 ,   50.37 ,   49.98 ,   50.37 ,        586 ,      8
10/04/14 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,        183 ,      3
11/04/14 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,   51.12 ,        262 ,      2
14/04/14 ,   50.37 ,   51.43 ,   51.46 ,   50.37 ,   51.46 ,        862 ,     10
15/04/14 ,   50.39 ,   50.42 ,   51.32 ,   50.39 ,   51.32 ,        130 ,      2
16/04/14 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,   50.73 ,         12 ,      1
22/04/14 ,   51.46 ,   51.54 ,   53.07 ,   50.73 ,   51.46 ,        718 ,      6
23/04/14 ,   52.28 ,   51.48 ,   52.64 ,   50.73 ,   50.73 ,       3741 ,     18
24/04/14 ,   53.63 ,   53.47 ,   55.31 ,   52.64 ,   52.64 ,       1571 ,     37
25/04/14 ,   54.84 ,   54.75 ,   56.10 ,   54.17 ,   54.17 ,        316 ,     10
28/04/14 ,   57.21 ,   55.69 ,   57.21 ,   55.31 ,   55.31 ,         99 ,      3
29/04/14 ,   56.48 ,   56.48 ,   56.48 ,   56.48 ,   56.48 ,        246 ,      5
30/04/14 ,   57.22 ,   57.22 ,   57.22 ,   57.21 ,   57.21 ,         78 ,      4
02/05/14 ,   56.50 ,   56.33 ,   56.89 ,   55.69 ,   56.89 ,        395 ,      9
05/05/14 ,   55.74 ,   56.13 ,   57.62 ,   55.74 ,   57.62 ,        231 ,      8
06/05/14 ,   56.84 ,   55.12 ,   56.84 ,   53.79 ,   55.75 ,        866 ,     18
07/05/14 ,   56.89 ,   56.84 ,   56.89 ,   56.50 ,   56.84 ,        291 ,      7
08/05/14 ,   55.71 ,   56.23 ,   56.89 ,   55.69 ,   56.50 ,       1602 ,     16
09/05/14 ,   55.02 ,   55.31 ,   57.61 ,   54.95 ,   55.51 ,        546 ,     12
12/05/14 ,   55.08 ,   55.08 ,   55.08 ,   55.08 ,   55.08 ,        236 ,      1
13/05/14 ,   55.42 ,   56.29 ,   56.50 ,   55.42 ,   56.50 ,         64 ,      2
15/05/14 ,   56.12 ,   55.82 ,   56.12 ,   55.54 ,   56.12 ,        650 ,      6
16/05/14 ,   57.56 ,   57.37 ,   57.56 ,   56.89 ,   56.89 ,        182 ,      3
19/05/14 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,   57.24 ,        351 ,      3
21/05/14 ,   57.17 ,   57.47 ,   57.56 ,   57.17 ,   57.17 ,         33 ,      3
22/05/14 ,   57.17 ,   57.17 ,   57.17 ,   57.17 ,   57.17 ,         51 ,      2
23/05/14 ,   57.62 ,   57.60 ,   57.62 ,   57.56 ,   57.56 ,        507 ,      7
26/05/14 ,   57.63 ,   57.62 ,   57.65 ,   57.62 ,   57.62 ,        817 ,      5
27/05/14 ,   60.70 ,   60.68 ,   60.70 ,   60.66 ,   60.70 ,        145 ,      5
28/05/14 ,   56.89 ,   57.55 ,   59.40 ,   56.89 ,   59.40 ,        746 ,     11
29/05/14 ,   58.42 ,   58.08 ,   58.42 ,   57.62 ,   57.62 ,         57 ,      3
30/05/14 ,   58.42 ,   58.39 ,   58.42 ,   57.62 ,   58.41 ,       1118 ,     10
02/06/14 ,   58.38 ,   58.38 ,   58.38 ,   58.38 ,   58.38 ,         51 ,      1
03/06/14 ,   55.82 ,   56.76 ,   56.95 ,   55.82 ,   56.95 ,         77 ,      3
04/06/14 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,   59.50 ,         25 ,      1
06/06/14 ,   58.32 ,   58.21 ,   58.52 ,   56.83 ,   56.83 ,        188 ,      6
09/06/14 ,   58.55 ,   58.55 ,   58.55 ,   58.55 ,   58.55 ,         12 ,      1
10/06/14 ,   58.38 ,   58.38 ,   58.38 ,   58.38 ,   58.38 ,          2 ,      1
11/06/14 ,   58.04 ,   58.34 ,   58.38 ,   58.04 ,   58.38 ,        641 ,      6
13/06/14 ,   56.83 ,   57.50 ,   57.98 ,   56.06 ,   57.98 ,       1601 ,     11
16/06/14 ,   56.88 ,   56.88 ,   56.88 ,   56.88 ,   56.88 ,        155 ,      1
17/06/14 ,   56.90 ,   56.90 ,   56.90 ,   56.90 ,   56.90 ,         30 ,      2
20/06/14 ,   56.13 ,   56.48 ,   57.23 ,   56.13 ,   57.23 ,        775 ,      6
23/06/14 ,   62.31 ,   59.59 ,   62.31 ,   56.13 ,   56.13 ,       1379 ,     10
24/06/14 ,   63.80 ,   62.76 ,   64.14 ,   61.03 ,   61.03 ,        509 ,      9
25/06/14 ,   67.63 ,   68.97 ,   69.55 ,   65.72 ,   65.72 ,       1135 ,     11
26/06/14 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,   67.63 ,        985 ,      8
27/06/14 ,   66.52 ,   66.53 ,   66.96 ,   66.50 ,   66.96 ,        398 ,      9
30/06/14 ,   66.88 ,   66.88 ,   66.89 ,   66.88 ,   66.88 ,        103 ,      4
01/07/14 ,   66.13 ,   66.05 ,   66.13 ,   66.04 ,   66.04 ,        738 ,     12
02/07/14 ,   68.04 ,   68.04 ,   68.04 ,   68.04 ,   68.04 ,        159 ,      4
03/07/14 ,   69.91 ,   70.71 ,   71.50 ,   69.91 ,   71.50 ,         46 ,      2
04/07/14 ,   68.77 ,   68.77 ,   68.77 ,   68.77 ,   68.77 ,        118 ,      4
07/07/14 ,   70.71 ,   69.53 ,   73.86 ,   68.19 ,   68.19 ,       2103 ,     25
08/07/14 ,   71.12 ,   71.27 ,   71.86 ,   71.12 ,   71.86 ,        311 ,      9
10/07/14 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,         17 ,      1
11/07/14 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,   71.12 ,         77 ,      1
14/07/14 ,   69.55 ,   70.07 ,   70.90 ,   69.55 ,   70.90 ,        334 ,      7
15/07/14 ,   69.91 ,   69.97 ,   70.47 ,   69.87 ,   69.87 ,       1338 ,      9
16/07/14 ,   69.91 ,   69.94 ,   70.43 ,   69.91 ,   70.43 ,       3122 ,     13
17/07/14 ,   69.91 ,   69.98 ,   70.17 ,   69.91 ,   69.91 ,        937 ,     15
18/07/14 ,   71.50 ,   70.25 ,   71.50 ,   69.92 ,   69.92 ,        131 ,      3
21/07/14 ,   71.68 ,   71.55 ,   71.68 ,   70.32 ,   70.32 ,        468 ,      7
22/07/14 ,   73.86 ,   73.45 ,   73.86 ,   71.50 ,   71.50 ,       1060 ,      8
23/07/14 ,   71.87 ,   72.09 ,   75.00 ,   71.51 ,   75.00 ,        365 ,      9
24/07/14 ,   74.97 ,   74.72 ,   74.97 ,   73.01 ,   73.01 ,         64 ,      2
25/07/14 ,   74.21 ,   73.87 ,   74.21 ,   73.86 ,   73.86 ,        329 ,      4
28/07/14 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,        715 ,      3
29/07/14 ,   74.59 ,   74.55 ,   74.59 ,   73.86 ,   73.86 ,         41 ,      3
30/07/14 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,        414 ,      1
31/07/14 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,        411 ,      2
01/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,         48 ,      1
04/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,       1228 ,      9
05/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,       1561 ,     13
06/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,       1530 ,     13
07/08/14 ,   74.21 ,   74.21 ,   75.00 ,   74.21 ,   75.00 ,       1003 ,      7
08/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,       1190 ,     11
11/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,        770 ,      5
12/08/14 ,   75.00 ,   75.00 ,   75.00 ,   75.00 ,   75.00 ,        511 ,      5
13/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,        529 ,      6
14/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,        596 ,      7
15/08/14 ,   74.76 ,   74.65 ,   74.81 ,   74.21 ,   74.21 ,        286 ,      3
18/08/14 ,   74.21 ,   74.21 ,   74.96 ,   74.21 ,   74.21 ,        931 ,      8
19/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,       2176 ,     11
20/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,         15 ,      1
21/08/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,          7 ,      2
26/08/14 ,   72.27 ,   72.27 ,   72.30 ,   72.27 ,   72.30 ,        488 ,      4
27/08/14 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,   73.40 ,        189 ,      1
28/08/14 ,   74.24 ,   74.21 ,   74.24 ,   74.20 ,   74.20 ,        337 ,      6
29/08/14 ,   74.59 ,   74.35 ,   74.59 ,   74.27 ,   74.27 ,        171 ,      4
04/09/14 ,   73.02 ,   72.83 ,   73.02 ,   71.82 ,   71.82 ,        239 ,      4
05/09/14 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,   74.21 ,        847 ,     12
08/09/14 ,   73.04 ,   73.13 ,   73.25 ,   72.65 ,   73.25 ,        476 ,      4
09/09/14 ,   72.66 ,   72.78 ,   73.05 ,   72.66 ,   73.05 ,       2270 ,     18
10/09/14 ,   74.02 ,   73.91 ,   74.21 ,   73.85 ,   73.85 ,        644 ,     13
12/09/14 ,   74.21 ,   74.16 ,   74.21 ,   73.97 ,   74.21 ,        957 ,     16
15/09/14 ,   74.20 ,   74.20 ,   74.20 ,   74.20 ,   74.20 ,        127 ,      1
16/09/14 ,   73.40 ,   73.41 ,   73.41 ,   73.40 ,   73.41 ,        203 ,      2
17/09/14 ,   74.21 ,   73.31 ,   74.21 ,   73.05 ,   73.08 ,         86 ,      3
18/09/14 ,   73.08 ,   73.29 ,   74.21 ,   73.08 ,   74.21 ,        185 ,      3
19/09/14 ,   73.25 ,   73.27 ,   73.28 ,   73.25 ,   73.28 ,        206 ,      4
22/09/14 ,   74.21 ,   74.20 ,   74.21 ,   73.28 ,   74.20 ,        274 ,     10
23/09/14 ,   73.15 ,   73.34 ,   74.21 ,   73.15 ,   74.21 ,        236 ,      8
24/09/14 ,   73.85 ,   73.52 ,   74.16 ,   73.25 ,   73.25 ,        167 ,      8
25/09/14 ,   73.61 ,   73.67 ,   74.16 ,   73.61 ,   74.16 ,         96 ,      2
29/09/14 ,   73.25 ,   73.60 ,   73.66 ,   73.25 ,   73.61 ,        381 ,      5
30/09/14 ,   74.16 ,   73.58 ,   74.16 ,   73.25 ,   73.25 ,        279 ,      8
01/10/14 ,   73.14 ,   73.16 ,   74.70 ,   73.14 ,   74.70 ,        549 ,      5
02/10/14 ,   73.22 ,   73.43 ,   74.65 ,   73.22 ,   73.51 ,       1207 ,      9
03/10/14 ,   73.12 ,   73.12 ,   73.22 ,   73.12 ,   73.22 ,        189 ,      3
06/10/14 ,   73.11 ,   73.47 ,   74.48 ,   73.11 ,   74.29 ,       1786 ,      8
07/10/14 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,   73.11 ,        445 ,      3
08/10/14 ,   73.11 ,   74.01 ,   74.59 ,   73.11 ,   74.59 ,        341 ,      5
09/10/14 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,   74.59 ,         50 ,      2
10/10/14 ,   73.14 ,   73.15 ,   73.15 ,   73.14 ,   73.15 ,        227 ,      3
13/10/14 ,   74.59 ,   73.78 ,   74.59 ,   73.11 ,   73.11 ,         98 ,      2
14/10/14 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,        232 ,      2
15/10/14 ,   73.51 ,   74.45 ,   74.48 ,   73.51 ,   74.48 ,        128 ,      2
16/10/14 ,   74.29 ,   74.29 ,   74.29 ,   74.29 ,   74.29 ,         37 ,      1
17/10/14 ,   74.59 ,   73.42 ,   74.59 ,   73.11 ,   73.51 ,        108 ,      5
20/10/14 ,   73.30 ,   73.39 ,   74.48 ,   73.30 ,   74.48 ,         55 ,      4
21/10/14 ,   74.59 ,   73.12 ,   74.59 ,   73.11 ,   73.17 ,       3823 ,      9
22/10/14 ,   73.94 ,   73.94 ,   73.94 ,   73.94 ,   73.94 ,        126 ,      1
23/10/14 ,   73.12 ,   73.12 ,   73.12 ,   73.11 ,   73.12 ,       1323 ,      7
24/10/14 ,   73.93 ,   73.12 ,   73.93 ,   73.11 ,   73.11 ,       2580 ,     15
27/10/14 ,   73.12 ,   73.14 ,   74.56 ,   73.12 ,   73.12 ,        804 ,      8
28/10/14 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,        505 ,      2
29/10/14 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,   73.51 ,        571 ,      7
30/10/14 ,   73.51 ,   73.51 ,   73.52 ,   73.51 ,   73.52 ,        361 ,      3
31/10/14 ,   74.27 ,   73.59 ,   74.27 ,   73.51 ,   73.51 ,        414 ,      4
03/11/14 ,   74.04 ,   74.13 ,   78.30 ,   74.04 ,   78.30 ,        424 ,      6
04/11/14 ,   74.04 ,   74.07 ,   74.85 ,   74.04 ,   74.85 ,       1074 ,      6
05/11/14 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,          7 ,      1
06/11/14 ,   74.04 ,   74.04 ,   74.04 ,   74.04 ,   74.04 ,        452 ,      4
07/11/14 ,   74.43 ,   74.43 ,   74.43 ,   74.43 ,   74.43 ,        153 ,      2
10/11/14 ,   75.11 ,   74.57 ,   75.11 ,   74.43 ,   74.43 ,        605 ,      7
11/11/14 ,   75.19 ,   75.06 ,   75.19 ,   74.43 ,   75.11 ,       2775 ,     14
12/11/14 ,   74.04 ,   74.83 ,   74.85 ,   74.04 ,   74.85 ,        632 ,      3
13/11/14 ,   71.66 ,   71.99 ,   73.97 ,   71.66 ,   73.97 ,        874 ,      7
14/11/14 ,   71.66 ,   71.68 ,   73.26 ,   71.66 ,   73.26 ,       1369 ,     11
17/11/14 ,   73.26 ,   72.79 ,   73.26 ,   71.66 ,   71.66 ,       1579 ,     14
18/11/14 ,   73.58 ,   73.43 ,   73.62 ,   73.26 ,   73.26 ,         92 ,      5
19/11/14 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,        228 ,      5
21/11/14 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,         30 ,      2
24/11/14 ,   72.86 ,   72.86 ,   72.86 ,   72.86 ,   72.86 ,         37 ,      2
26/11/14 ,   73.86 ,   73.80 ,   73.86 ,   73.62 ,   73.62 ,        338 ,      3
27/11/14 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,   73.86 ,         24 ,      1
28/11/14 ,   74.00 ,   73.95 ,   74.04 ,   73.63 ,   73.63 ,        487 ,      5
01/12/14 ,   68.12 ,   69.41 ,   74.13 ,   68.12 ,   74.13 ,        274 ,     11
02/12/14 ,   69.70 ,   69.71 ,   70.15 ,   69.70 ,   70.15 ,        958 ,      3
03/12/14 ,   68.12 ,   68.03 ,   68.13 ,   67.32 ,   68.13 ,        244 ,     10
04/12/14 ,   67.32 ,   68.03 ,   68.12 ,   67.32 ,   68.12 ,        249 ,      7
05/12/14 ,   67.69 ,   67.69 ,   67.69 ,   67.69 ,   67.69 ,         17 ,      2
08/12/14 ,   68.12 ,   67.73 ,   68.12 ,   67.69 ,   67.69 ,        381 ,      5
09/12/14 ,   66.11 ,   66.11 ,   66.11 ,   66.11 ,   66.11 ,         29 ,      1
10/12/14 ,   67.69 ,   67.69 ,   67.69 ,   67.69 ,   67.69 ,         62 ,      1
11/12/14 ,   68.12 ,   68.32 ,   68.94 ,   67.69 ,   67.69 ,        162 ,      7
12/12/14 ,   68.94 ,   71.31 ,   71.32 ,   68.94 ,   71.32 ,        309 ,      3
15/12/14 ,   68.99 ,   68.99 ,   68.99 ,   68.99 ,   68.99 ,         59 ,      1
16/12/14 ,   70.15 ,   70.15 ,   70.15 ,   70.15 ,   70.15 ,        124 ,      1
17/12/14 ,   71.30 ,   71.36 ,   72.17 ,   71.30 ,   72.17 ,         34 ,      2
19/12/14 ,   68.71 ,   68.30 ,   68.71 ,   68.13 ,   68.32 ,        336 ,      7
22/12/14 ,   70.15 ,   69.25 ,   70.15 ,   68.13 ,   68.94 ,        381 ,      7
23/12/14 ,   70.15 ,   70.15 ,   70.15 ,   70.15 ,   70.15 ,        124 ,      1
26/12/14 ,   72.17 ,   72.17 ,   72.17 ,   72.17 ,   72.17 ,        496 ,      3
30/12/14 ,   74.13 ,   74.13 ,   74.13 ,   74.13 ,   74.13 ,         12 ,      1
02/01/15 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,          4 ,      1
06/01/15 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,        396 ,      6
07/01/15 ,   76.27 ,   72.34 ,   76.27 ,   71.07 ,   71.07 ,        282 ,      6
13/01/15 ,   75.07 ,   73.57 ,   75.07 ,   72.66 ,   72.66 ,         19 ,      2
15/01/15 ,   75.07 ,   75.07 ,   75.07 ,   75.06 ,   75.06 ,        321 ,      6
16/01/15 ,   74.88 ,   74.88 ,   74.88 ,   74.88 ,   74.88 ,          7 ,      1
22/01/15 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,   74.67 ,          2 ,      1
26/01/15 ,   74.08 ,   74.08 ,   74.08 ,   74.08 ,   74.08 ,         24 ,      1
27/01/15 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,   72.90 ,         61 ,      1
28/01/15 ,   73.04 ,   73.04 ,   73.04 ,   73.04 ,   73.04 ,         59 ,      2
29/01/15 ,   74.26 ,   74.15 ,   74.26 ,   74.07 ,   74.07 ,        128 ,      2
30/01/15 ,   74.26 ,   74.47 ,   74.67 ,   74.26 ,   74.67 ,        497 ,      7
03/02/15 ,   73.25 ,   72.86 ,   73.25 ,   72.42 ,   72.85 ,        294 ,      5
04/02/15 ,   73.25 ,   73.25 ,   73.25 ,   73.25 ,   73.25 ,         31 ,      1
05/02/15 ,   70.46 ,   70.90 ,   72.00 ,   70.39 ,   71.62 ,        265 ,      8
09/02/15 ,   70.47 ,   70.47 ,   70.47 ,   70.47 ,   70.47 ,          7 ,      1
10/02/15 ,   72.00 ,   72.00 ,   72.00 ,   72.00 ,   72.00 ,         24 ,      1
18/02/15 ,   71.23 ,   71.23 ,   71.23 ,   71.23 ,   71.23 ,        164 ,      6
19/02/15 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,          2 ,      1
23/02/15 ,   73.25 ,   73.25 ,   73.25 ,   73.25 ,   73.25 ,         19 ,      1
24/02/15 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,          2 ,      1
27/02/15 ,   74.43 ,   74.43 ,   74.43 ,   74.43 ,   74.43 ,         24 ,      1
03/03/15 ,   71.78 ,   71.78 ,   71.79 ,   71.78 ,   71.78 ,        828 ,      8
04/03/15 ,   71.78 ,   71.82 ,   72.60 ,   71.78 ,   71.78 ,        516 ,      4
05/03/15 ,   71.78 ,   71.82 ,   73.86 ,   71.78 ,   73.86 ,        190 ,      2
09/03/15 ,   73.87 ,   73.87 ,   73.87 ,   73.87 ,   73.87 ,          2 ,      1
10/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,        387 ,      2
11/03/15 ,   71.78 ,   71.79 ,   72.24 ,   71.78 ,   71.78 ,       5468 ,     30
12/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,         41 ,      1
13/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,       1192 ,      2
16/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,        680 ,      4
17/03/15 ,   71.78 ,   71.78 ,   71.79 ,   71.78 ,   71.79 ,       2618 ,     17
18/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,       8450 ,     36
19/03/15 ,   72.60 ,   71.97 ,   72.60 ,   71.78 ,   71.78 ,         97 ,      2
23/03/15 ,   71.78 ,   71.82 ,   72.60 ,   71.78 ,   71.97 ,        672 ,      4
24/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,          4 ,      1
25/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,       2364 ,      4
26/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,        194 ,      1
30/03/15 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,   71.78 ,        702 ,      3
31/03/15 ,   73.87 ,   72.63 ,   73.87 ,   71.78 ,   71.78 ,        214 ,      4
02/04/15 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,         11 ,      1
06/04/15 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,   74.45 ,         19 ,      1
07/04/15 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,         24 ,      2
08/04/15 ,   72.38 ,   72.44 ,   73.24 ,   72.38 ,   72.39 ,        270 ,     10
09/04/15 ,   72.38 ,   72.38 ,   72.39 ,   72.38 ,   72.39 ,        582 ,      3
10/04/15 ,   74.45 ,   73.66 ,   74.45 ,   73.62 ,   73.63 ,       2049 ,      7
14/04/15 ,   72.38 ,   72.38 ,   72.38 ,   72.38 ,   72.38 ,       1370 ,      3
15/04/15 ,   73.62 ,   72.48 ,   73.62 ,   72.38 ,   72.40 ,        947 ,      7
17/04/15 ,   72.82 ,   72.82 ,   72.82 ,   72.82 ,   72.82 ,         84 ,      1
20/04/15 ,   73.38 ,   72.91 ,   73.38 ,   72.82 ,   72.82 ,         91 ,      4
22/04/15 ,   73.62 ,   73.61 ,   73.62 ,   72.85 ,   73.42 ,       1017 ,     12
23/04/15 ,   73.24 ,   73.25 ,   73.62 ,   73.24 ,   73.62 ,        874 ,      4
24/04/15 ,   74.45 ,   74.45 ,   74.45 ,   73.25 ,   74.45 ,        594 ,      5
27/04/15 ,   76.54 ,   75.16 ,   76.54 ,   74.45 ,   74.45 ,        357 ,      6
05/05/15 ,   75.00 ,   75.00 ,   75.00 ,   75.00 ,   75.00 ,         14 ,      1
06/05/15 ,   76.58 ,   76.58 ,   76.58 ,   76.58 ,   76.58 ,          9 ,      1
07/05/15 ,   75.83 ,   75.83 ,   75.83 ,   75.83 ,   75.83 ,        892 ,      3
08/05/15 ,   76.05 ,   75.91 ,   76.05 ,   75.83 ,   75.83 ,        131 ,      2
11/05/15 ,   76.23 ,   75.96 ,   76.23 ,   75.83 ,   75.83 ,        134 ,      4
12/05/15 ,   76.23 ,   76.17 ,   76.23 ,   75.87 ,   75.87 ,        139 ,      5
14/05/15 ,   76.18 ,   76.08 ,   76.18 ,   75.84 ,   75.84 ,        107 ,      3
15/05/15 ,   75.83 ,   76.03 ,   76.08 ,   75.83 ,   76.08 ,         28 ,      2
18/05/15 ,   75.83 ,   75.83 ,   75.83 ,   75.83 ,   75.83 ,       1319 ,      4
21/05/15 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,        163 ,      1
22/05/15 ,   74.16 ,   74.35 ,   75.40 ,   74.16 ,   75.40 ,        227 ,      3
25/05/15 ,   76.60 ,   76.60 ,   76.60 ,   76.60 ,   76.60 ,          2 ,      1
26/05/15 ,   74.16 ,   74.16 ,   74.36 ,   74.16 ,   74.36 ,        227 ,      3
27/05/15 ,   74.16 ,   74.23 ,   74.36 ,   74.16 ,   74.36 ,         69 ,      2
28/05/15 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,   74.16 ,         95 ,      2
29/05/15 ,   76.59 ,   76.59 ,   76.59 ,   76.59 ,   76.59 ,          7 ,      1
01/06/15 ,   77.27 ,   77.27 ,   77.27 ,   77.27 ,   77.27 ,         23 ,      2
03/06/15 ,   73.89 ,   73.89 ,   73.89 ,   73.89 ,   73.89 ,         47 ,      2
05/06/15 ,   73.97 ,   73.97 ,   73.97 ,   73.97 ,   73.97 ,          2 ,      1
08/06/15 ,   75.63 ,   75.63 ,   75.63 ,   75.63 ,   75.63 ,         11 ,      1
09/06/15 ,   72.28 ,   71.32 ,   75.59 ,   70.19 ,   75.59 ,        188 ,     14
11/06/15 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,        123 ,      2
12/06/15 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,        137 ,      2
17/06/15 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,        925 ,      4
18/06/15 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,        271 ,      1
22/06/15 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,   73.52 ,         59 ,      1
23/06/15 ,   77.65 ,   77.65 ,   77.65 ,   77.65 ,   77.65 ,         47 ,      3
26/06/15 ,   76.87 ,   76.87 ,   76.87 ,   76.87 ,   76.87 ,          9 ,      1
29/06/15 ,   73.97 ,   75.14 ,   76.65 ,   73.69 ,   73.69 ,        197 ,     10
01/07/15 ,   74.60 ,   74.59 ,   74.60 ,   74.59 ,   74.59 ,         68 ,      3
03/07/15 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,         39 ,      1
06/07/15 ,   75.88 ,   76.58 ,   78.41 ,   75.88 ,   78.41 ,         42 ,      2
10/07/15 ,   76.32 ,   76.45 ,   76.66 ,   76.32 ,   76.66 ,         47 ,      3
13/07/15 ,   82.24 ,   76.65 ,   82.24 ,   76.36 ,   76.36 ,         98 ,      4
14/07/15 ,   80.52 ,   76.43 ,   80.52 ,   76.28 ,   76.28 ,         73 ,      2
17/07/15 ,   76.36 ,   76.36 ,   76.36 ,   76.36 ,   76.36 ,         73 ,      1
20/07/15 ,   75.03 ,   76.29 ,   76.36 ,   75.03 ,   76.36 ,         47 ,      2
21/07/15 ,   78.40 ,   78.40 ,   78.40 ,   78.40 ,   78.40 ,          2 ,      1
24/07/15 ,   76.28 ,   75.88 ,   76.28 ,   75.23 ,   75.24 ,        155 ,      4
27/07/15 ,   76.28 ,   76.28 ,   76.29 ,   76.28 ,   76.29 ,        141 ,      3
28/07/15 ,   76.28 ,   77.01 ,   78.41 ,   76.28 ,   76.28 ,        141 ,      5
29/07/15 ,   78.41 ,   76.35 ,   78.41 ,   76.28 ,   76.28 ,        483 ,      2
30/07/15 ,   76.28 ,   73.75 ,   76.28 ,   72.08 ,   72.08 ,        136 ,      8
31/07/15 ,   74.19 ,   75.30 ,   76.28 ,   74.18 ,   76.28 ,        339 ,      4
04/08/15 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,          6 ,      1
05/08/15 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,          6 ,      1
06/08/15 ,   79.10 ,   76.24 ,   79.10 ,   76.10 ,   76.12 ,        240 ,      5
10/08/15 ,   79.10 ,   79.31 ,   80.39 ,   79.10 ,   80.39 ,         13 ,      2
17/08/15 ,   76.92 ,   72.99 ,   76.92 ,   72.28 ,   72.28 ,         84 ,      7
18/08/15 ,   76.10 ,   75.29 ,   76.10 ,   73.76 ,   73.76 ,          6 ,      3
19/08/15 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,        170 ,      4
21/08/15 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,         70 ,      2
24/08/15 ,   76.10 ,   74.45 ,   76.10 ,   72.47 ,   75.46 ,        477 ,      7
26/08/15 ,   72.47 ,   72.47 ,   72.47 ,   72.47 ,   72.47 ,        109 ,      4
27/08/15 ,   74.83 ,   74.83 ,   74.83 ,   74.83 ,   74.83 ,        105 ,      1
28/08/15 ,   74.83 ,   74.83 ,   74.83 ,   74.83 ,   74.83 ,         34 ,      1
01/09/15 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,        322 ,      6
02/09/15 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,        665 ,      3
03/09/15 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,   75.49 ,        463 ,      4
04/09/15 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,         16 ,      1
10/09/15 ,   74.19 ,   74.37 ,   74.85 ,   74.19 ,   74.85 ,         37 ,      2
14/09/15 ,   74.19 ,   74.17 ,   74.19 ,   74.16 ,   74.16 ,        115 ,      2
15/09/15 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,   74.19 ,        245 ,      5
17/09/15 ,   74.60 ,   74.60 ,   74.60 ,   74.60 ,   74.60 ,          2 ,      1
18/09/15 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,         67 ,      1
22/09/15 ,   73.11 ,   73.25 ,   73.31 ,   73.11 ,   73.31 ,         81 ,      2
24/09/15 ,   69.06 ,   69.86 ,   73.11 ,   69.05 ,   73.11 ,        324 ,     11
28/09/15 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,          2 ,      1
29/09/15 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,          6 ,      1
30/09/15 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,   73.31 ,         76 ,      1
06/10/15 ,   72.78 ,   72.78 ,   72.78 ,   72.78 ,   72.78 ,          2 ,      1
07/10/15 ,   73.18 ,   73.18 ,   73.18 ,   73.18 ,   73.18 ,         43 ,      2
08/10/15 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,   74.85 ,          2 ,      1
09/10/15 ,   71.38 ,   71.38 ,   71.38 ,   71.38 ,   71.38 ,         69 ,      4
15/10/15 ,   69.86 ,   69.36 ,   71.38 ,   69.05 ,   71.38 ,       1408 ,     16
19/10/15 ,   69.86 ,   69.91 ,   71.18 ,   69.86 ,   71.18 ,        753 ,      4
20/10/15 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,         18 ,      2
21/10/15 ,   69.85 ,   69.85 ,   69.86 ,   69.85 ,   69.86 ,        359 ,      5
22/10/15 ,   69.85 ,   69.85 ,   69.86 ,   69.85 ,   69.86 ,        505 ,      6
23/10/15 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,        352 ,      9
27/10/15 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,   70.29 ,         48 ,      1
30/10/15 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,   69.86 ,         62 ,      3
03/11/15 ,   70.53 ,   70.53 ,   70.53 ,   70.53 ,   70.53 ,         22 ,      1
05/11/15 ,   70.27 ,   69.68 ,   70.27 ,   69.60 ,   69.64 ,        298 ,      3
09/11/15 ,   69.62 ,   69.62 ,   69.62 ,   69.62 ,   69.62 ,         22 ,      1
11/11/15 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,          6 ,      1
13/11/15 ,   72.68 ,   72.68 ,   72.68 ,   72.68 ,   72.68 ,          6 ,      1
16/11/15 ,   72.68 ,   72.68 ,   72.68 ,   72.68 ,   72.68 ,         22 ,      1
18/11/15 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,   71.79 ,        174 ,      4
19/11/15 ,   71.79 ,   71.79 ,   71.79 ,   71.36 ,   71.79 ,       1024 ,      4
23/11/15 ,   70.53 ,   70.66 ,   71.36 ,   70.53 ,   71.36 ,         22 ,      2
24/11/15 ,   71.79 ,   71.80 ,   72.67 ,   71.79 ,   72.67 ,        762 ,      5
30/11/15 ,   70.71 ,   70.60 ,   70.71 ,   70.54 ,   70.54 ,        183 ,      5
01/12/15 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,   71.10 ,        230 ,      2
03/12/15 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,        581 ,      6
04/12/15 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,   72.39 ,        257 ,      3
07/12/15 ,   78.54 ,   74.77 ,   78.54 ,   72.39 ,   72.39 ,         52 ,      3
15/12/15 ,   74.59 ,   74.82 ,   76.25 ,   74.59 ,   76.25 ,         18 ,      2
16/12/15 ,   68.89 ,   68.68 ,   74.59 ,   68.45 ,   74.59 ,       1246 ,     28
21/12/15 ,   72.39 ,   72.78 ,   75.92 ,   72.39 ,   75.92 ,        152 ,      2
22/12/15 ,   70.23 ,   71.68 ,   72.39 ,   70.23 ,   72.39 ,       4549 ,     23
23/12/15 ,   70.23 ,   70.29 ,   72.37 ,   70.23 ,   70.23 ,        205 ,      4
28/12/15 ,   71.95 ,   70.26 ,   71.95 ,   70.23 ,   70.23 ,        318 ,      3
29/12/15 ,   70.23 ,   70.30 ,   71.10 ,   70.23 ,   71.10 ,        467 ,      2
30/12/15 ,   70.23 ,   70.26 ,   72.22 ,   70.23 ,   72.22 ,        207 ,      3
04/01/16 ,   70.82 ,   70.97 ,   75.26 ,   70.82 ,   75.26 ,         81 ,      5
05/01/16 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,         36 ,      2
06/01/16 ,   72.60 ,   71.27 ,   72.60 ,   70.82 ,   70.82 ,         94 ,      4
07/01/16 ,   74.78 ,   72.81 ,   74.78 ,   72.60 ,   72.60 ,        218 ,      3
12/01/16 ,   71.28 ,   72.25 ,   73.04 ,   71.28 ,   72.60 ,         51 ,      3
14/01/16 ,   70.82 ,   70.85 ,   71.28 ,   70.82 ,   71.28 ,        284 ,      7
15/01/16 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,        293 ,      1
18/01/16 ,   70.82 ,   71.06 ,   72.38 ,   70.82 ,   72.38 ,         51 ,      2
19/01/16 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,        914 ,      4
21/01/16 ,   74.36 ,   74.36 ,   74.36 ,   74.36 ,   74.36 ,          4 ,      1
22/01/16 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,       1289 ,      9
27/01/16 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,   70.82 ,        259 ,      2
28/01/16 ,   69.50 ,   69.71 ,   70.82 ,   69.50 ,   70.82 ,       1344 ,      2
29/01/16 ,   69.50 ,   69.50 ,   69.50 ,   69.50 ,   69.50 ,         90 ,      1
01/02/16 ,   71.31 ,   70.52 ,   71.31 ,   69.97 ,   69.97 ,         35 ,      8
02/02/16 ,   70.47 ,   71.08 ,   71.31 ,   70.47 ,   71.31 ,         15 ,      2
04/02/16 ,   66.90 ,   66.90 ,   66.90 ,   66.90 ,   66.90 ,        127 ,      3
05/02/16 ,   64.69 ,   66.81 ,   66.90 ,   64.67 ,   66.90 ,        367 ,      9
10/02/16 ,   69.12 ,   67.12 ,   69.12 ,   64.87 ,   64.87 ,        118 ,      3
11/02/16 ,   69.12 ,   69.76 ,   70.47 ,   69.12 ,   70.47 ,         96 ,      4
12/02/16 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,        403 ,      3
15/02/16 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,         17 ,      1
16/02/16 ,   69.52 ,   69.98 ,   71.31 ,   69.12 ,   71.31 ,         31 ,      4
17/02/16 ,   69.52 ,   69.22 ,   69.52 ,   69.12 ,   69.52 ,        282 ,      5
18/02/16 ,   69.12 ,   69.18 ,   69.52 ,   69.12 ,   69.52 ,         44 ,      2
22/02/16 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,         44 ,      2
23/02/16 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,         44 ,      1
24/02/16 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,         11 ,      1
25/02/16 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,   69.12 ,         89 ,      2
29/02/16 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,         11 ,      1
03/03/16 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,   71.31 ,         24 ,      3
04/03/16 ,   71.32 ,   71.27 ,   71.32 ,   71.16 ,   71.16 ,        111 ,      4
07/03/16 ,   71.26 ,   71.27 ,   71.32 ,   71.26 ,   71.32 ,         17 ,      2
09/03/16 ,   70.75 ,   70.75 ,   70.75 ,   70.75 ,   70.75 ,         11 ,      1
10/03/16 ,   71.32 ,   71.32 ,   71.32 ,   71.32 ,   71.32 ,        991 ,      4
11/03/16 ,   74.02 ,   74.02 ,   74.02 ,   74.02 ,   74.02 ,         13 ,      2
15/03/16 ,   75.81 ,   75.81 ,   75.81 ,   75.81 ,   75.81 ,        111 ,      1
16/03/16 ,   77.18 ,   77.18 ,   77.18 ,   77.18 ,   77.18 ,          2 ,      1
21/03/16 ,   76.26 ,   73.11 ,   76.26 ,   72.25 ,   72.25 ,         51 ,      2
22/03/16 ,   71.79 ,   74.08 ,   75.36 ,   71.79 ,   75.36 ,        122 ,      3
24/03/16 ,   72.69 ,   72.69 ,   72.69 ,   72.69 ,   72.69 ,         77 ,      2
28/03/16 ,   72.69 ,   72.69 ,   72.69 ,   72.69 ,   72.69 ,         24 ,      2
29/03/16 ,   74.02 ,   74.02 ,   74.02 ,   74.02 ,   74.02 ,         66 ,      1
31/03/16 ,   74.02 ,   73.85 ,   74.02 ,   71.85 ,   74.02 ,        795 ,      5
01/04/16 ,   77.56 ,   77.56 ,   77.56 ,   77.56 ,   77.56 ,        161 ,      3
04/04/16 ,   74.41 ,   74.41 ,   74.41 ,   74.41 ,   74.41 ,        862 ,      6
05/04/16 ,   76.67 ,   76.67 ,   76.67 ,   76.67 ,   76.67 ,         66 ,      1
08/04/16 ,   72.22 ,   72.22 ,   72.22 ,   72.22 ,   72.22 ,          4 ,      1
11/04/16 ,   72.61 ,   72.28 ,   72.61 ,   72.20 ,   72.21 ,        279 ,      6
18/04/16 ,   72.20 ,   72.20 ,   72.21 ,   72.20 ,   72.21 ,        210 ,      6
19/04/16 ,   72.20 ,   72.20 ,   72.22 ,   72.20 ,   72.22 ,       3390 ,     12
20/04/16 ,   72.20 ,   70.43 ,   72.20 ,   69.05 ,   72.20 ,       2162 ,     18
22/04/16 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,        398 ,      2
25/04/16 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,   72.20 ,       1169 ,      4
26/04/16 ,   74.41 ,   74.41 ,   74.41 ,   74.41 ,   74.41 ,         44 ,      1
28/04/16 ,   76.01 ,   74.71 ,   76.01 ,   74.41 ,   74.41 ,        977 ,      9
29/04/16 ,   76.01 ,   76.01 ,   76.01 ,   76.01 ,   76.01 ,        385 ,      1
02/05/16 ,   72.47 ,   72.99 ,   77.85 ,   72.47 ,   77.85 ,        225 ,     13
03/05/16 ,   72.91 ,   72.60 ,   72.91 ,   72.48 ,   72.48 ,         79 ,      3
04/05/16 ,   72.47 ,   72.47 ,   72.47 ,   72.47 ,   72.47 ,      10798 ,     13
05/05/16 ,   72.27 ,   72.27 ,   72.27 ,   72.26 ,   72.27 ,        639 ,      4
06/05/16 ,   72.26 ,   72.26 ,   72.26 ,   72.26 ,   72.26 ,         15 ,      1
09/05/16 ,   72.02 ,   72.02 ,   72.02 ,   72.02 ,   72.02 ,         21 ,      1
10/05/16 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,        176 ,      3
11/05/16 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,   72.44 ,       1245 ,      9
12/05/16 ,   75.18 ,   75.18 ,   75.18 ,   75.18 ,   75.18 ,       2285 ,     21
13/05/16 ,   75.18 ,   75.18 ,   75.19 ,   75.18 ,   75.18 ,        492 ,      9
16/05/16 ,   75.18 ,   75.20 ,   76.99 ,   75.18 ,   75.18 ,       3241 ,     33
18/05/16 ,   75.18 ,   75.20 ,   75.24 ,   75.18 ,   75.23 ,       2907 ,     23
19/05/16 ,   78.36 ,   77.27 ,   78.36 ,   75.19 ,   75.19 ,        423 ,      6
23/05/16 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,   75.19 ,         92 ,      1
25/05/16 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,   76.10 ,        220 ,      1
27/05/16 ,   76.56 ,   76.56 ,   76.56 ,   76.56 ,   76.56 ,        220 ,      1
30/05/16 ,   78.36 ,   78.19 ,   78.36 ,   78.14 ,   78.14 ,         35 ,      3
31/05/16 ,   78.36 ,   77.10 ,   78.36 ,   75.19 ,   75.19 ,         21 ,      2
01/06/16 ,   72.78 ,   72.78 ,   72.78 ,   72.78 ,   72.78 ,        112 ,      4
06/06/16 ,   72.81 ,   72.81 ,   72.83 ,   72.81 ,   72.81 ,        136 ,      3
07/06/16 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,         41 ,      2
08/06/16 ,   75.51 ,   75.10 ,   75.51 ,   75.06 ,   75.06 ,        428 ,      4
09/06/16 ,   75.51 ,   75.72 ,   78.69 ,   75.51 ,   78.69 ,        411 ,      4
13/06/16 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,        197 ,      2
14/06/16 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,   78.69 ,        221 ,      3
15/06/16 ,   79.14 ,   79.13 ,   79.14 ,   78.69 ,   78.69 ,        454 ,      2
17/06/16 ,   79.14 ,   79.97 ,   81.66 ,   79.14 ,   81.66 ,          6 ,      2
20/06/16 ,   79.14 ,   79.14 ,   79.14 ,   79.14 ,   79.14 ,         46 ,      1
22/06/16 ,   81.66 ,   81.63 ,   81.66 ,   81.42 ,   81.42 ,         54 ,      3
23/06/16 ,   80.95 ,   79.69 ,   81.85 ,   77.35 ,   77.35 ,        534 ,     16
24/06/16 ,   77.78 ,   77.50 ,   77.78 ,   77.41 ,   77.41 ,        153 ,      3
27/06/16 ,   79.59 ,   78.85 ,   79.59 ,   77.78 ,   77.78 ,        149 ,      7
28/06/16 ,   79.59 ,   79.59 ,   79.59 ,   79.59 ,   79.59 ,        109 ,      2
29/06/16 ,   80.50 ,   80.40 ,   81.42 ,   79.59 ,   79.59 ,        140 ,      4
30/06/16 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,   75.06 ,        956 ,     10
01/07/16 ,   78.15 ,   78.15 ,   78.15 ,   78.15 ,   78.15 ,         47 ,      3
04/07/16 ,   76.30 ,   75.88 ,   76.99 ,   75.85 ,   75.86 ,        456 ,      6
05/07/16 ,   75.85 ,   75.86 ,   76.30 ,   75.85 ,   75.85 ,        630 ,      8
06/07/16 ,   75.85 ,   75.85 ,   75.85 ,   75.85 ,   75.85 ,        282 ,      5
07/07/16 ,   75.85 ,   76.12 ,   76.75 ,   75.85 ,   76.75 ,        750 ,      4
11/07/16 ,   77.26 ,   77.26 ,   77.26 ,   77.26 ,   77.26 ,          4 ,      1
12/07/16 ,   77.26 ,   77.90 ,   79.52 ,   77.26 ,   78.61 ,        954 ,      6
13/07/16 ,   79.52 ,   77.78 ,   79.52 ,   77.26 ,   77.27 ,       1013 ,      6
14/07/16 ,   80.45 ,   78.96 ,   80.45 ,   77.69 ,   79.52 ,        974 ,      6
15/07/16 ,   79.98 ,   79.98 ,   79.98 ,   79.98 ,   79.98 ,          2 ,      1
18/07/16 ,   79.98 ,   80.30 ,   80.45 ,   79.98 ,   80.45 ,         56 ,      5
19/07/16 ,   79.98 ,   79.98 ,   79.99 ,   79.98 ,   79.99 ,        476 ,      3
20/07/16 ,   79.98 ,   79.98 ,   79.98 ,   79.98 ,   79.98 ,         65 ,      1
21/07/16 ,   81.79 ,   81.79 ,   81.79 ,   81.79 ,   81.79 ,         21 ,      2
22/07/16 ,   82.72 ,   82.33 ,   82.72 ,   79.98 ,   81.79 ,       2198 ,     12
25/07/16 ,   82.72 ,   82.72 ,   82.72 ,   82.72 ,   82.72 ,          4 ,      1
26/07/16 ,   83.22 ,   82.72 ,   83.22 ,   82.72 ,   82.72 ,       1418 ,     18
28/07/16 ,   84.12 ,   83.79 ,   84.12 ,   83.22 ,   83.22 ,        184 ,      4
29/07/16 ,   84.60 ,   84.60 ,   84.60 ,   84.60 ,   84.60 ,        110 ,      4
01/08/16 ,   85.90 ,   85.90 ,   85.90 ,   85.90 ,   85.90 ,         10 ,      1
05/08/16 ,   84.25 ,   84.25 ,   84.25 ,   84.25 ,   84.25 ,         32 ,      2
09/08/16 ,   83.10 ,   83.10 ,   83.10 ,   83.10 ,   83.10 ,         15 ,      1
10/08/16 ,   80.79 ,   81.85 ,   85.38 ,   80.79 ,   84.25 ,        116 ,      7
11/08/16 ,   80.79 ,   80.79 ,   80.79 ,   80.79 ,   80.79 ,        443 ,      6
12/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,        103 ,      4
17/08/16 ,   87.42 ,   87.88 ,   88.88 ,   87.27 ,   87.27 ,       4474 ,     20
18/08/16 ,   87.42 ,   87.49 ,   89.55 ,   87.42 ,   89.55 ,        173 ,      3
19/08/16 ,   89.32 ,   89.18 ,   89.32 ,   87.42 ,   87.42 ,         49 ,      2
22/08/16 ,   88.20 ,   87.70 ,   88.20 ,   87.70 ,   87.70 ,       1312 ,      8
23/08/16 ,   87.70 ,   88.45 ,   89.12 ,   87.70 ,   88.64 ,       8561 ,     23
24/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,        179 ,      2
25/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,        649 ,      4
26/08/16 ,   87.70 ,   87.92 ,   88.20 ,   87.70 ,   88.20 ,         10 ,      3
29/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,       2601 ,     18
30/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,        216 ,      2
31/08/16 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,   87.70 ,        324 ,      3
01/09/16 ,   87.59 ,   88.01 ,   88.12 ,   87.59 ,   87.59 ,       5161 ,      4
02/09/16 ,   88.12 ,   88.12 ,   88.12 ,   88.12 ,   88.12 ,       1509 ,      8
06/09/16 ,   89.98 ,   89.98 ,   89.98 ,   89.98 ,   89.98 ,         23 ,      1
08/09/16 ,   89.32 ,   89.32 ,   89.32 ,   89.32 ,   89.32 ,        215 ,      1
12/09/16 ,   89.45 ,   89.45 ,   89.45 ,   89.45 ,   89.45 ,       1078 ,      2
13/09/16 ,   88.53 ,   89.47 ,   89.98 ,   88.12 ,   89.45 ,        288 ,      6
14/09/16 ,   88.53 ,   89.59 ,   89.72 ,   88.53 ,   89.72 ,        120 ,      2
15/09/16 ,   88.53 ,   88.54 ,   88.59 ,   88.53 ,   88.59 ,         45 ,      2
16/09/16 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,        224 ,      2
19/09/16 ,   88.53 ,   88.56 ,   89.06 ,   88.53 ,   88.53 ,        431 ,      7
21/09/16 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,   88.55 ,         12 ,      1
22/09/16 ,   88.79 ,   88.73 ,   88.79 ,   88.55 ,   88.55 ,        150 ,      2
23/09/16 ,   88.53 ,   88.66 ,   88.79 ,   88.53 ,   88.79 ,        409 ,      4
26/09/16 ,   88.53 ,   88.56 ,   88.79 ,   88.53 ,   88.79 ,         53 ,      2
29/09/16 ,   89.25 ,   89.12 ,   89.25 ,   88.79 ,   88.79 ,        319 ,      2
30/09/16 ,   89.06 ,   89.71 ,   89.77 ,   89.06 ,   89.77 ,         32 ,      2
03/10/16 ,   89.13 ,   89.13 ,   90.08 ,   89.13 ,   90.08 ,        454 ,      4
04/10/16 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,         42 ,      1
05/10/16 ,   89.56 ,   89.21 ,   89.56 ,   89.13 ,   89.13 ,      10868 ,     23
06/10/16 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,       2488 ,    244
07/10/16 ,   88.64 ,   88.66 ,   89.56 ,   88.64 ,   89.56 ,       1112 ,      6
10/10/16 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,        162 ,      2
11/10/16 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,         53 ,      2
13/10/16 ,   89.56 ,   89.15 ,   89.56 ,   88.64 ,   88.64 ,       1183 ,     12
14/10/16 ,   89.13 ,   89.54 ,   89.56 ,   88.65 ,   89.56 ,        568 ,     10
17/10/16 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,   89.56 ,         66 ,      2
18/10/16 ,   89.13 ,   88.89 ,   89.13 ,   88.64 ,   88.64 ,        132 ,      5
19/10/16 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,        450 ,      3
20/10/16 ,   89.10 ,   88.66 ,   89.56 ,   88.64 ,   89.56 ,        218 ,      3
21/10/16 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,        164 ,      3
24/10/16 ,   89.55 ,   89.13 ,   89.55 ,   88.64 ,   88.64 ,          4 ,      2
25/10/16 ,   88.64 ,   89.10 ,   89.55 ,   88.64 ,   89.55 ,         23 ,      2
27/10/16 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,        113 ,      1
28/10/16 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,   88.64 ,        557 ,      4
31/10/16 ,   89.55 ,   89.55 ,   89.55 ,   89.55 ,   89.55 ,        398 ,      3
01/11/16 ,   89.93 ,   89.65 ,   91.50 ,   89.14 ,   89.14 ,       3665 ,      6
03/11/16 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,        439 ,      5
04/11/16 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,          6 ,      1
07/11/16 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,         74 ,      2
08/11/16 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,   89.62 ,          8 ,      2
09/11/16 ,   89.14 ,   89.86 ,   90.13 ,   89.14 ,   90.13 ,        833 ,     12
10/11/16 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,       1723 ,     19
11/11/16 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,   89.14 ,         34 ,      2
14/11/16 ,   90.12 ,   90.13 ,   90.13 ,   90.12 ,   90.13 ,         85 ,      3
16/11/16 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,       1248 ,     14
17/11/16 ,   90.13 ,   90.12 ,   90.13 ,   89.93 ,   90.13 ,        562 ,      7
18/11/16 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,          4 ,      1
21/11/16 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,   90.13 ,        575 ,      8
22/11/16 ,   90.79 ,   90.76 ,   90.79 ,   90.72 ,   90.79 ,        170 ,      4
23/11/16 ,   90.13 ,   89.35 ,   90.13 ,   88.64 ,   90.13 ,        807 ,      9
24/11/16 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,        106 ,      2
25/11/16 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,        426 ,      6
28/11/16 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,   90.58 ,         10 ,      3
30/11/16 ,   90.58 ,   89.82 ,   90.58 ,   89.14 ,   89.14 ,        223 ,      3
01/12/16 ,   89.66 ,   89.66 ,   89.66 ,   89.66 ,   89.66 ,        504 ,      7
02/12/16 ,   90.82 ,   89.69 ,   90.82 ,   89.66 ,   89.66 ,        372 ,      6
05/12/16 ,   89.66 ,   89.66 ,   89.66 ,   89.66 ,   89.66 ,         18 ,      1
06/12/16 ,   91.09 ,   90.94 ,   91.09 ,   90.81 ,   90.81 ,        180 ,      3
07/12/16 ,   91.09 ,   90.88 ,   91.09 ,   90.60 ,   90.60 ,        190 ,      3
09/12/16 ,   91.07 ,   91.07 ,   91.07 ,   91.07 ,   91.07 ,          2 ,      1
12/12/16 ,   90.16 ,   90.11 ,   90.16 ,   89.66 ,   90.16 ,        800 ,      7
13/12/16 ,   90.16 ,   90.16 ,   90.17 ,   90.16 ,   90.16 ,       2647 ,     14
14/12/16 ,   90.17 ,   90.16 ,   90.17 ,   90.16 ,   90.16 ,       2590 ,      4
15/12/16 ,   90.17 ,   90.17 ,   90.17 ,   90.16 ,   90.17 ,        699 ,     11
16/12/16 ,   90.17 ,   90.16 ,   90.17 ,   90.16 ,   90.16 ,        980 ,      9
19/12/16 ,   91.07 ,   90.85 ,   91.07 ,   90.46 ,   90.46 ,        491 ,      7
20/12/16 ,   90.16 ,   90.16 ,   90.53 ,   90.16 ,   90.53 ,       3787 ,      4
21/12/16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,        122 ,      2
22/12/16 ,   90.16 ,   90.11 ,   90.16 ,   89.93 ,   89.95 ,         86 ,      4
23/12/16 ,   90.16 ,   90.05 ,   90.16 ,   89.93 ,   89.93 ,          8 ,      3
26/12/16 ,   90.16 ,   89.98 ,   90.16 ,   89.93 ,   89.93 ,         40 ,      4
27/12/16 ,   89.93 ,   89.95 ,   90.16 ,   89.93 ,   89.93 ,         44 ,      4
28/12/16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,         21 ,      2
29/12/16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,   90.16 ,        105 ,      3
02/01/17 ,   91.20 ,   93.03 ,   94.86 ,   88.25 ,   94.86 ,         42 ,      5
03/01/17 ,   91.09 ,   88.83 ,   91.20 ,   88.71 ,   91.20 ,        217 ,      4
05/01/17 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,         10 ,      1
06/01/17 ,   90.16 ,   90.33 ,   90.81 ,   90.16 ,   90.81 ,       1549 ,      8
09/01/17 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,       1623 ,     17
10/01/17 ,   90.81 ,   90.51 ,   90.81 ,   90.36 ,   90.36 ,          6 ,      2
11/01/17 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,   90.81 ,       7020 ,      6
12/01/17 ,   91.09 ,   91.09 ,   91.09 ,   91.09 ,   91.09 ,        101 ,      3
13/01/17 ,   94.86 ,   91.30 ,   94.86 ,   91.09 ,   91.09 ,        147 ,      4
16/01/17 ,   90.81 ,   90.81 ,   90.82 ,   90.81 ,   90.81 ,        442 ,      7
17/01/17 ,   91.09 ,   91.01 ,   93.91 ,   90.81 ,   90.83 ,        335 ,      8
19/01/17 ,   91.76 ,   91.49 ,   91.76 ,   91.09 ,   91.09 ,        482 ,      6
20/01/17 ,   91.76 ,   91.76 ,   91.76 ,   91.76 ,   91.76 ,       1050 ,      6
23/01/17 ,   91.76 ,   91.92 ,   92.97 ,   91.76 ,   91.76 ,        525 ,     11
24/01/17 ,   91.76 ,   92.30 ,   92.49 ,   91.76 ,   91.76 ,        533 ,      4
26/01/17 ,   91.76 ,   91.79 ,   91.97 ,   91.76 ,   91.76 ,       2171 ,     22
27/01/17 ,   92.27 ,   91.92 ,   92.27 ,   91.68 ,   91.76 ,       2780 ,     15
30/01/17 ,   92.02 ,   91.76 ,   92.02 ,   91.76 ,   91.76 ,       1277 ,     11
31/01/17 ,   92.27 ,   92.24 ,   92.27 ,   92.02 ,   92.02 ,        969 ,      3
01/02/17 ,   92.99 ,   92.99 ,   92.99 ,   92.99 ,   92.99 ,          4 ,      1
02/02/17 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,        836 ,      6
03/02/17 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,        264 ,      1
06/02/17 ,   93.25 ,   92.89 ,   93.25 ,   92.30 ,   92.30 ,        330 ,      3
07/02/17 ,   90.83 ,   91.85 ,   92.30 ,   88.97 ,   92.30 ,       5870 ,     26
08/02/17 ,   92.05 ,   92.06 ,   92.30 ,   92.05 ,   92.05 ,       7672 ,     19
10/02/17 ,   92.99 ,   92.99 ,   92.99 ,   92.99 ,   92.99 ,         22 ,      1
13/02/17 ,   92.30 ,   92.50 ,   93.25 ,   92.30 ,   92.99 ,        736 ,      8
14/02/17 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,   92.30 ,        528 ,     10
15/02/17 ,   92.30 ,   92.41 ,   93.25 ,   92.09 ,   92.30 ,       1551 ,    156
16/02/17 ,   93.74 ,   93.45 ,   93.74 ,   93.25 ,   93.25 ,        270 ,      2
17/02/17 ,   95.66 ,   95.70 ,   95.70 ,   95.66 ,   95.70 ,         58 ,      3
20/02/17 ,   92.45 ,   92.85 ,   93.25 ,   92.45 ,   92.93 ,        122 ,      6
21/02/17 ,   92.62 ,   92.58 ,   92.63 ,   92.57 ,   92.57 ,        507 ,     10
22/02/17 ,   93.45 ,   93.45 ,   95.17 ,   93.25 ,   93.31 ,        548 ,      6
23/02/17 ,   92.78 ,   92.85 ,   93.45 ,   92.78 ,   93.45 ,        728 ,      8
24/02/17 ,   93.19 ,   92.83 ,   93.25 ,   92.78 ,   92.79 ,        586 ,     11
01/03/17 ,   93.35 ,   93.33 ,   96.23 ,   92.85 ,   96.23 ,        671 ,     10
06/03/17 ,   92.85 ,   92.85 ,   92.85 ,   92.85 ,   92.85 ,         18 ,      1
07/03/17 ,   94.34 ,   94.11 ,   94.34 ,   93.59 ,   93.59 ,        345 ,      5
08/03/17 ,   93.35 ,   93.35 ,   93.35 ,   93.35 ,   93.35 ,        744 ,      2
09/03/17 ,   94.81 ,   94.38 ,   94.81 ,   94.34 ,   94.34 ,        216 ,      3
10/03/17 ,   94.34 ,   94.68 ,   94.81 ,   94.34 ,   94.81 ,        150 ,      5
13/03/17 ,   94.39 ,   94.39 ,   94.39 ,   94.39 ,   94.39 ,          6 ,      2
14/03/17 ,   95.28 ,   95.01 ,   95.28 ,   94.81 ,   95.28 ,         86 ,      3
15/03/17 ,   96.74 ,   95.94 ,   96.74 ,   95.28 ,   95.28 ,         37 ,      2
16/03/17 ,   95.28 ,   95.28 ,   95.28 ,   95.28 ,   95.28 ,        206 ,      4
17/03/17 ,   93.59 ,   93.50 ,   93.59 ,   93.48 ,   93.48 ,        121 ,      2
20/03/17 ,   93.60 ,   93.60 ,   93.60 ,   93.60 ,   93.60 ,        233 ,      2
21/03/17 ,   93.76 ,   93.76 ,   93.76 ,   93.76 ,   93.76 ,        293 ,      1
23/03/17 ,   93.84 ,   94.87 ,   95.28 ,   93.84 ,   95.28 ,        456 ,      6
24/03/17 ,   95.28 ,   95.28 ,   95.28 ,   95.28 ,   95.28 ,         59 ,      3
28/03/17 ,   96.74 ,   94.14 ,   96.74 ,   93.92 ,   95.28 ,        175 ,      7
29/03/17 ,   96.67 ,   96.67 ,   96.74 ,   96.67 ,   96.74 ,        188 ,      2
30/03/17 ,   96.74 ,   96.73 ,   96.74 ,   96.67 ,   96.74 ,         78 ,      5
31/03/17 ,   97.71 ,   97.71 ,   97.71 ,   97.71 ,   97.71 ,         16 ,      1
03/04/17 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,          1 ,      1
04/04/17 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,         63 ,      4
05/04/17 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,         20 ,      1
06/04/17 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,   97.35 ,          1 ,      1
07/04/17 ,   93.91 ,   93.88 ,   93.91 ,   93.69 ,   93.91 ,        162 ,      5
10/04/17 ,   95.62 ,   95.62 ,   95.62 ,   95.62 ,   95.62 ,         10 ,      1
11/04/17 ,   93.91 ,   94.31 ,   94.43 ,   93.91 ,   94.43 ,         57 ,      2
12/04/17 ,   93.92 ,   93.92 ,   93.92 ,   93.92 ,   93.92 ,        102 ,      1
13/04/17 ,   95.38 ,   95.38 ,   95.38 ,   95.38 ,   95.38 ,         10 ,      1
17/04/17 ,   93.91 ,   93.91 ,   93.91 ,   93.91 ,   93.91 ,          6 ,      1
19/04/17 ,   96.86 ,   95.47 ,   96.86 ,   95.39 ,   95.39 ,         57 ,      4
24/04/17 ,   96.85 ,   96.86 ,   96.86 ,   96.85 ,   96.86 ,         53 ,      3
25/04/17 ,   96.60 ,   96.60 ,   96.60 ,   96.60 ,   96.60 ,          1 ,      1
26/04/17 ,   95.88 ,   96.13 ,   96.60 ,   95.88 ,   96.60 ,        339 ,      9
27/04/17 ,   96.79 ,   95.08 ,   96.79 ,   94.52 ,   94.52 ,          8 ,      3
28/04/17 ,   96.79 ,   96.79 ,   96.79 ,   96.79 ,   96.79 ,          6 ,      1
02/05/17 ,   92.20 ,   92.84 ,   96.80 ,   92.20 ,   96.80 ,        824 ,     13
03/05/17 ,   93.17 ,   93.25 ,   94.86 ,   93.17 ,   94.86 ,       1869 ,     15
04/05/17 ,   93.63 ,   93.19 ,   93.63 ,   93.17 ,   93.17 ,       1484 ,     16
05/05/17 ,   94.12 ,   94.12 ,   94.12 ,   94.12 ,   94.12 ,        104 ,      3
08/05/17 ,   95.09 ,   94.86 ,   95.09 ,   94.63 ,   94.63 ,        122 ,      5
09/05/17 ,   94.63 ,   94.63 ,   94.63 ,   94.63 ,   94.63 ,        127 ,      1
10/05/17 ,   94.63 ,   94.63 ,   94.63 ,   94.63 ,   94.63 ,        108 ,      2
11/05/17 ,   94.89 ,   94.89 ,   94.89 ,   94.89 ,   94.89 ,        133 ,      3
12/05/17 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,        137 ,      1
15/05/17 ,   95.09 ,   95.09 ,   95.19 ,   95.09 ,   95.09 ,       3646 ,      8
16/05/17 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,        145 ,      3
18/05/17 ,   90.72 ,   92.42 ,   95.09 ,   90.72 ,   95.09 ,        231 ,      4
19/05/17 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,   98.52 ,          1 ,      1
22/05/17 ,   97.58 ,   97.58 ,   97.58 ,   97.55 ,   97.55 ,        436 ,      3
24/05/17 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,   95.09 ,         10 ,      1
25/05/17 ,   95.09 ,   95.25 ,   95.58 ,   93.64 ,   95.09 ,       2444 ,     12
26/05/17 ,   95.58 ,   95.34 ,   95.58 ,   95.09 ,   95.09 ,       1845 ,      2
29/05/17 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,       1295 ,      8
30/05/17 ,   96.07 ,   96.07 ,   96.07 ,   96.07 ,   96.07 ,          4 ,      1
31/05/17 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,   95.58 ,        137 ,      2
01/06/17 ,   95.94 ,   95.73 ,   95.94 ,   95.70 ,   95.70 ,        718 ,      9
02/06/17 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,          1 ,      1
05/06/17 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,        540 ,      7
06/06/17 ,   95.70 ,   95.70 ,   96.16 ,   95.70 ,   95.70 ,       2781 ,     21
08/06/17 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,   95.70 ,       1019 ,      6
12/06/17 ,   94.23 ,   94.23 ,   94.23 ,   94.23 ,   94.23 ,          6 ,      2
13/06/17 ,   96.64 ,   94.78 ,   96.64 ,   94.23 ,   94.23 ,        274 ,      3
14/06/17 ,   94.23 ,   94.24 ,   94.24 ,   94.23 ,   94.24 ,        894 ,      8
16/06/17 ,   94.24 ,   94.24 ,   94.24 ,   94.24 ,   94.24 ,         12 ,      1
20/06/17 ,   94.73 ,   94.73 ,   94.85 ,   94.73 ,   94.73 ,        862 ,      6
21/06/17 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,        315 ,      3
22/06/17 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,        126 ,      3
23/06/17 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,   94.73 ,        204 ,      2
26/06/17 ,   94.23 ,   94.69 ,   94.73 ,   94.23 ,   94.73 ,        380 ,      4
27/06/17 ,   94.23 ,   94.24 ,   94.29 ,   94.23 ,   94.23 ,       4429 ,     24
30/06/17 ,   94.22 ,   93.86 ,   94.22 ,   93.74 ,   93.74 ,        143 ,      4
03/07/17 ,   95.54 ,   95.54 ,   95.54 ,   95.54 ,   95.54 ,         28 ,      2
05/07/17 ,   91.61 ,   91.64 ,   94.05 ,   91.61 ,   94.05 ,       6840 ,     26
06/07/17 ,   93.08 ,   93.02 ,   93.08 ,   91.61 ,   91.61 ,         75 ,      6
10/07/17 ,   91.61 ,   92.42 ,   94.05 ,   91.61 ,   91.61 ,        463 ,     10
11/07/17 ,   91.61 ,   91.61 ,   91.61 ,   91.61 ,   91.61 ,        224 ,      2
12/07/17 ,   93.08 ,   93.08 ,   93.08 ,   93.08 ,   93.08 ,         16 ,      2
13/07/17 ,   90.63 ,   90.71 ,   91.61 ,   88.21 ,   91.61 ,        810 ,     19
14/07/17 ,   90.63 ,   90.63 ,   91.13 ,   90.63 ,   91.13 ,        965 ,     18
17/07/17 ,   90.86 ,   90.86 ,   90.86 ,   90.86 ,   90.86 ,        151 ,      2
18/07/17 ,   90.85 ,   90.85 ,   90.85 ,   90.85 ,   90.85 ,         61 ,      1
19/07/17 ,   90.17 ,   90.21 ,   90.37 ,   90.17 ,   90.37 ,         28 ,      2
20/07/17 ,   89.16 ,   89.65 ,   90.61 ,   88.25 ,   90.61 ,       2367 ,     47
21/07/17 ,   88.21 ,   88.21 ,   88.21 ,   88.21 ,   88.21 ,         44 ,      3
24/07/17 ,   86.58 ,   86.58 ,   86.58 ,   86.58 ,   86.58 ,         10 ,      1
25/07/17 ,   90.37 ,   90.37 ,   90.37 ,   90.37 ,   90.37 ,        328 ,      5
26/07/17 ,   90.37 ,   90.41 ,   90.63 ,   90.37 ,   90.37 ,        487 ,      7
31/07/17 ,   90.37 ,   90.37 ,   90.37 ,   90.37 ,   90.37 ,         89 ,      2
02/08/17 ,   88.42 ,   88.50 ,   90.66 ,   88.42 ,   90.66 ,        124 ,      4
04/08/17 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,         26 ,      1
07/08/17 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,        824 ,      4
10/08/17 ,   88.99 ,   88.79 ,   88.99 ,   88.42 ,   88.42 ,        191 ,      4
11/08/17 ,   87.10 ,   87.10 ,   87.10 ,   87.10 ,   87.10 ,          1 ,      1
14/08/17 ,   88.42 ,   88.43 ,   89.42 ,   88.42 ,   88.42 ,        588 ,      7
15/08/17 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,        714 ,      8
16/08/17 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,   88.42 ,        122 ,      6
18/08/17 ,   88.42 ,   88.42 ,   88.42 ,   88.34 ,   88.34 ,       1095 ,      8
22/08/17 ,   90.40 ,   89.53 ,   90.40 ,   88.47 ,   88.47 ,        119 ,      7
23/08/17 ,   90.66 ,   90.59 ,   90.66 ,   90.40 ,   90.40 ,         58 ,      6
25/08/17 ,   89.42 ,   90.52 ,   90.59 ,   89.42 ,   90.59 ,        284 ,      2
30/08/17 ,   88.53 ,   88.53 ,   88.53 ,   88.53 ,   88.53 ,          3 ,      1
31/08/17 ,   90.66 ,   90.59 ,   90.66 ,   90.51 ,   90.51 ,        714 ,      5
01/09/17 ,   91.19 ,   91.19 ,   91.19 ,   91.19 ,   91.19 ,         20 ,      1
05/09/17 ,   91.06 ,   91.06 ,   91.06 ,   91.06 ,   91.06 ,         24 ,      1
06/09/17 ,   91.06 ,   90.21 ,   91.06 ,   89.95 ,   89.95 ,        821 ,      4
11/09/17 ,   91.40 ,   92.39 ,   95.52 ,   91.40 ,   91.88 ,       2612 ,     16
12/09/17 ,   93.83 ,   93.84 ,   93.88 ,   93.83 ,   93.84 ,        934 ,     15
13/09/17 ,   93.88 ,   93.84 ,   93.88 ,   93.83 ,   93.83 ,        827 ,     18
14/09/17 ,   93.39 ,   93.80 ,   93.88 ,   93.38 ,   93.88 ,        204 ,      7
15/09/17 ,   93.88 ,   93.88 ,   93.88 ,   93.88 ,   93.88 ,          8 ,      2
18/09/17 ,   93.88 ,   93.88 ,   93.88 ,   93.88 ,   93.88 ,        422 ,     12
19/09/17 ,   95.86 ,   94.02 ,   95.86 ,   93.83 ,   93.88 ,        908 ,     19
20/09/17 ,   93.88 ,   93.90 ,   95.86 ,   93.88 ,   95.86 ,        487 ,     10
21/09/17 ,   96.83 ,   96.80 ,   96.83 ,   96.77 ,   96.77 ,         16 ,      5
22/09/17 ,   94.86 ,   94.98 ,   96.83 ,   94.86 ,   96.83 ,         58 ,      2
25/09/17 ,   99.79 ,   98.81 ,   99.79 ,   97.04 ,   97.04 ,         88 ,      8
26/09/17 ,   99.79 ,   99.78 ,   99.79 ,   99.73 ,   99.73 ,         26 ,      3
27/09/17 ,  103.77 ,  102.35 ,  103.77 ,  100.02 ,  100.02 ,        240 ,     13
28/09/17 ,   99.80 ,  100.70 ,  108.70 ,   99.79 ,  108.70 ,        724 ,     15
29/09/17 ,  103.77 ,  103.76 ,  103.77 ,  103.28 ,  103.77 ,         82 ,      4
02/10/17 ,  104.24 ,  104.24 ,  104.24 ,  104.24 ,  104.24 ,         52 ,      1
04/10/17 ,  109.16 ,  109.16 ,  109.16 ,  109.16 ,  109.16 ,         18 ,      2
05/10/17 ,  104.24 ,  103.94 ,  104.24 ,  103.76 ,  104.23 ,        340 ,      8
11/10/17 ,  104.24 ,  104.24 ,  104.24 ,  104.24 ,  104.24 ,         62 ,      1
13/10/17 ,  100.75 ,  101.24 ,  104.24 ,  100.75 ,  104.24 ,        185 ,      7
16/10/17 ,  104.24 ,  104.23 ,  104.24 ,  104.23 ,  104.24 ,        602 ,     12
17/10/17 ,  104.24 ,  103.87 ,  104.24 ,  102.28 ,  104.23 ,        197 ,      8
18/10/17 ,  101.76 ,  102.31 ,  104.23 ,  101.76 ,  104.23 ,        120 ,      7
19/10/17 ,  103.48 ,  102.88 ,  103.48 ,  101.76 ,  102.51 ,        316 ,     16
23/10/17 ,  104.05 ,  104.05 ,  104.24 ,  103.76 ,  103.76 ,        249 ,      7
24/10/17 ,  103.27 ,  103.75 ,  104.05 ,  103.27 ,  104.04 ,        213 ,      9
25/10/17 ,  104.05 ,  104.03 ,  104.05 ,  102.80 ,  104.04 ,        872 ,     25
26/10/17 ,  104.05 ,  104.03 ,  104.05 ,  104.03 ,  104.03 ,        120 ,      5
27/10/17 ,  103.28 ,  103.27 ,  103.28 ,  103.27 ,  103.27 ,        112 ,      4
30/10/17 ,  103.29 ,  104.00 ,  104.05 ,  103.28 ,  103.28 ,        384 ,     11
31/10/17 ,  103.48 ,  103.48 ,  103.76 ,  103.48 ,  103.48 ,        830 ,      6
01/11/17 ,  104.68 ,  102.94 ,  104.68 ,  100.73 ,  104.68 ,        360 ,      5
03/11/17 ,  104.76 ,  104.03 ,  104.76 ,  102.27 ,  104.76 ,        354 ,      4
07/11/17 ,  104.23 ,  104.56 ,  104.76 ,  103.76 ,  104.75 ,         90 ,      4
08/11/17 ,  104.22 ,  104.48 ,  104.75 ,  104.22 ,  104.75 ,          3 ,      2
09/11/17 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,        124 ,      4
13/11/17 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,  102.50 ,          1 ,      1
14/11/17 ,  104.23 ,  102.76 ,  104.23 ,  102.50 ,  102.50 ,        148 ,      5
16/11/17 ,  101.74 ,  103.09 ,  104.23 ,  101.74 ,  104.23 ,        220 ,      6
17/11/17 ,  101.82 ,  101.82 ,  101.82 ,  101.82 ,  101.82 ,        100 ,      1
21/11/17 ,  104.76 ,  104.51 ,  104.76 ,  104.18 ,  104.22 ,        807 ,     10
22/11/17 ,  103.26 ,  102.73 ,  103.26 ,  102.27 ,  103.26 ,        184 ,      4
23/11/17 ,  100.73 ,  100.76 ,  103.26 ,  100.73 ,  100.75 ,        204 ,      5
24/11/17 ,  101.26 ,  102.83 ,  103.26 ,  101.25 ,  103.24 ,        491 ,      8
27/11/17 ,  100.71 ,  100.85 ,  103.26 ,  100.71 ,  101.74 ,        972 ,     20
28/11/17 ,   99.72 ,   99.72 ,   99.73 ,   99.72 ,   99.73 ,         17 ,      2
29/11/17 ,   99.27 ,   99.74 ,  100.72 ,   99.27 ,  100.72 ,        431 ,      8
30/11/17 ,   99.72 ,   99.72 ,   99.72 ,   99.72 ,   99.72 ,          1 ,      1
01/12/17 ,   99.85 ,   99.85 ,   99.85 ,   99.85 ,   99.85 ,         19 ,      1
04/12/17 ,  101.38 ,  101.36 ,  101.38 ,  100.85 ,  101.38 ,        420 ,      7
05/12/17 ,   99.85 ,  101.09 ,  101.85 ,   99.85 ,  100.38 ,       1053 ,     12
06/12/17 ,  101.85 ,  101.85 ,  101.85 ,  101.85 ,  101.85 ,        205 ,      2
07/12/17 ,  102.38 ,  102.87 ,  102.87 ,  102.38 ,  102.87 ,        157 ,      4
08/12/17 ,  102.38 ,  100.46 ,  102.38 ,   99.91 ,   99.91 ,         47 ,      6
11/12/17 ,  100.37 ,   99.91 ,  100.38 ,   99.85 ,  100.38 ,        830 ,     12
12/12/17 ,   99.40 ,   97.56 ,   99.40 ,   97.37 ,   97.45 ,        712 ,     10
13/12/17 ,   99.84 ,   99.31 ,   99.85 ,   98.35 ,   98.35 ,        382 ,     14
14/12/17 ,   97.37 ,   97.47 ,   99.85 ,   97.06 ,   97.37 ,        350 ,      8
15/12/17 ,   97.37 ,   97.51 ,   98.07 ,   97.37 ,   97.37 ,        181 ,      9
18/12/17 ,   97.37 ,   97.64 ,   99.82 ,   97.37 ,   97.38 ,        814 ,     17
19/12/17 ,   97.29 ,   97.37 ,   98.34 ,   97.29 ,   97.38 ,        280 ,      8
20/12/17 ,   97.37 ,   97.32 ,   97.37 ,   95.38 ,   97.37 ,        450 ,     26
21/12/17 ,   97.37 ,   97.30 ,   97.37 ,   97.24 ,   97.25 ,        185 ,     12
22/12/17 ,   97.37 ,   97.96 ,  100.32 ,   97.37 ,   97.37 ,        420 ,     32
26/12/17 ,   96.86 ,   97.62 ,  100.37 ,   96.86 ,   97.37 ,        171 ,      7
27/12/17 ,   97.37 ,   97.36 ,   97.37 ,   97.06 ,   97.36 ,        631 ,      9
28/12/17 ,   97.87 ,   96.87 ,   97.87 ,   95.38 ,   97.87 ,        836 ,     12
02/01/18 ,   97.95 ,   97.57 ,   97.95 ,   95.97 ,   97.95 ,         83 ,      7
03/01/18 ,   97.95 ,   97.94 ,   97.95 ,   97.94 ,   97.94 ,         41 ,      3
04/01/18 ,   97.94 ,   97.94 ,   97.94 ,   97.94 ,   97.94 ,         51 ,      2
05/01/18 ,   97.94 ,   97.94 ,   97.94 ,   97.94 ,   97.94 ,         19 ,      3
08/01/18 ,   97.95 ,   97.93 ,   97.95 ,   96.51 ,   97.94 ,        314 ,     13
09/01/18 ,   97.89 ,   97.87 ,   97.95 ,   96.51 ,   96.51 ,        154 ,      9
10/01/18 ,   97.95 ,   97.97 ,   98.99 ,   97.95 ,   97.95 ,         81 ,      6
11/01/18 ,   97.21 ,   98.19 ,   99.00 ,   96.93 ,   97.95 ,        362 ,     10
12/01/18 ,   95.88 ,   97.03 ,   97.95 ,   95.88 ,   97.35 ,       1055 ,     16
15/01/18 ,   97.95 ,   97.93 ,   98.99 ,   97.74 ,   97.94 ,        679 ,     25
16/01/18 ,   97.95 ,   97.95 ,   97.95 ,   97.74 ,   97.95 ,       3150 ,     41
17/01/18 ,   98.20 ,   97.89 ,   98.20 ,   97.87 ,   97.87 ,       1475 ,     16
18/01/18 ,   98.20 ,   98.17 ,   98.20 ,   97.95 ,   98.20 ,         81 ,      4
19/01/18 ,   98.51 ,   98.58 ,   99.00 ,   98.00 ,   99.00 ,        269 ,      6
22/01/18 ,   98.51 ,   98.58 ,   99.00 ,   98.51 ,   99.00 ,         17 ,      2
23/01/18 ,  101.04 ,   99.43 ,  102.03 ,   98.51 ,   98.85 ,        288 ,      7
24/01/18 ,  101.98 ,  101.92 ,  101.99 ,  101.04 ,  101.99 ,         53 ,      4
26/01/18 ,  101.52 ,  101.42 ,  101.52 ,  101.04 ,  101.04 ,        126 ,      7
29/01/18 ,  101.03 ,  101.04 ,  101.52 ,  101.03 ,  101.52 ,         89 ,      6
30/01/18 ,  101.01 ,  100.44 ,  101.04 ,   99.52 ,  101.04 ,        463 ,     10
31/01/18 ,  101.04 ,  101.02 ,  101.04 ,   99.97 ,   99.97 ,        164 ,      4
01/02/18 ,  101.51 ,   99.46 ,  101.51 ,   95.96 ,  101.36 ,       1695 ,     36
02/02/18 ,   98.50 ,   98.48 ,   99.00 ,   97.94 ,   99.00 ,       2127 ,     17
05/02/18 ,   98.02 ,   98.00 ,   99.80 ,   97.93 ,   99.80 ,        279 ,      9
06/02/18 ,   97.17 ,   97.69 ,   98.49 ,   97.17 ,   98.49 ,        990 ,     25
07/02/18 ,   97.93 ,   97.65 ,   98.48 ,   97.06 ,   97.17 ,        259 ,      8
08/02/18 ,   97.93 ,   98.58 ,   99.51 ,   97.93 ,   98.49 ,        460 ,     10
09/02/18 ,   98.50 ,   99.19 ,  100.50 ,   98.50 ,   99.51 ,         98 ,      8
14/02/18 ,   98.50 ,   98.94 ,   99.00 ,   98.50 ,   99.00 ,        537 ,      6
15/02/18 ,   98.69 ,   98.98 ,   99.51 ,   98.69 ,   98.99 ,        254 ,      8
16/02/18 ,   99.30 ,   99.29 ,  101.43 ,   99.17 ,   99.24 ,        624 ,     14
19/02/18 ,  102.51 ,  101.57 ,  102.51 ,   99.72 ,  101.43 ,      13186 ,    284
20/02/18 ,  101.51 ,  101.76 ,  102.51 ,  101.49 ,  102.51 ,       7854 ,    199
21/02/18 ,  101.52 ,  101.56 ,  102.51 ,  101.50 ,  101.52 ,       5830 ,     89
22/02/18 ,  101.52 ,  101.62 ,  102.51 ,  101.43 ,  102.04 ,       2548 ,     96
23/02/18 ,  102.38 ,  102.21 ,  102.51 ,  101.52 ,  102.51 ,       1878 ,     60
26/02/18 ,  102.51 ,  102.49 ,  102.51 ,  102.20 ,  102.51 ,       2659 ,     67
27/02/18 ,  102.51 ,  102.31 ,  102.51 ,  101.61 ,  102.51 ,       1579 ,     38
28/02/18 ,  102.53 ,  102.10 ,  102.53 ,  101.52 ,  102.51 ,       1617 ,     37
01/03/18 ,  103.02 ,  102.76 ,  103.02 ,  102.56 ,  102.57 ,        866 ,     22
02/03/18 ,  107.07 ,  105.48 ,  107.07 ,  104.57 ,  104.57 ,        395 ,     19
05/03/18 ,  103.53 ,  104.93 ,  105.81 ,  103.53 ,  105.05 ,        280 ,     22
06/03/18 ,  104.57 ,  103.41 ,  106.06 ,  102.79 ,  103.87 ,       1374 ,     39
07/03/18 ,  103.52 ,  104.58 ,  106.06 ,  103.14 ,  106.06 ,        476 ,     23
08/03/18 ,  103.52 ,  102.50 ,  104.31 ,  102.01 ,  104.30 ,       1687 ,     23
09/03/18 ,  101.80 ,  102.84 ,  104.03 ,  101.80 ,  104.03 ,        817 ,     34
12/03/18 ,  102.69 ,  102.68 ,  102.79 ,  102.52 ,  102.79 ,        415 ,      6
13/03/18 ,  102.05 ,  102.26 ,  102.78 ,  101.80 ,  102.18 ,        513 ,     23
14/03/18 ,  101.50 ,  102.05 ,  102.79 ,  101.50 ,  102.78 ,       1503 ,     51
15/03/18 ,  101.51 ,  101.80 ,  102.73 ,  101.50 ,  102.01 ,       1647 ,     39
16/03/18 ,  102.01 ,  101.87 ,  102.51 ,  101.53 ,  101.74 ,        343 ,     13
19/03/18 ,  101.74 ,  101.83 ,  102.78 ,  101.41 ,  102.01 ,       1284 ,     52
20/03/18 ,  101.74 ,  101.87 ,  102.51 ,  101.74 ,  101.74 ,        533 ,     35
21/03/18 ,  101.74 ,  102.15 ,  102.76 ,  101.71 ,  102.01 ,       1662 ,     43
22/03/18 ,  102.52 ,  101.97 ,  102.52 ,  101.61 ,  102.52 ,        427 ,     16
23/03/18 ,  101.73 ,  101.65 ,  101.74 ,  101.50 ,  101.67 ,        507 ,     18
26/03/18 ,  101.25 ,  101.78 ,  102.73 ,  100.88 ,  102.73 ,       1980 ,     68
27/03/18 ,  102.52 ,  102.38 ,  102.52 ,  101.36 ,  102.29 ,        319 ,     12
28/03/18 ,  101.62 ,  101.80 ,  102.52 ,  101.62 ,  102.52 ,        682 ,     32
29/03/18 ,  101.50 ,  101.68 ,  101.99 ,  101.50 ,  101.99 ,       1252 ,     44
02/04/18 ,  102.52 ,  103.48 ,  104.57 ,  101.60 ,  104.57 ,        169 ,     11
03/04/18 ,  101.74 ,  101.81 ,  102.51 ,  101.60 ,  102.51 ,        877 ,     28
04/04/18 ,  101.74 ,  101.74 ,  101.74 ,  101.07 ,  101.74 ,        499 ,     10
05/04/18 ,  101.74 ,  101.74 ,  101.74 ,  101.74 ,  101.74 ,         79 ,      5
06/04/18 ,  101.74 ,  101.74 ,  101.74 ,  101.74 ,  101.74 ,         19 ,      3
09/04/18 ,  101.74 ,  101.74 ,  101.74 ,  101.53 ,  101.74 ,        150 ,     11
10/04/18 ,  101.74 ,  101.67 ,  101.74 ,  101.11 ,  101.74 ,        825 ,     22
11/04/18 ,  101.01 ,  101.02 ,  101.74 ,  100.28 ,  101.74 ,        891 ,     33
12/04/18 ,  100.28 ,  100.33 ,  101.01 ,  100.28 ,  100.49 ,       1172 ,     24
13/04/18 ,  100.71 ,  100.70 ,  101.59 ,  100.46 ,  101.59 ,        733 ,     20
16/04/18 ,  100.48 ,  100.61 ,  100.71 ,  100.46 ,  100.71 ,        604 ,     27
17/04/18 ,  100.21 ,   99.88 ,  100.49 ,   99.49 ,  100.46 ,        214 ,      9
18/04/18 ,  100.70 ,  100.61 ,  100.71 ,   99.94 ,   99.94 ,        442 ,     11
19/04/18 ,  100.49 ,  100.48 ,  100.49 ,  100.21 ,  100.49 ,         19 ,      4
20/04/18 ,   99.51 ,  100.17 ,  100.49 ,   99.51 ,  100.49 ,       1043 ,     12
23/04/18 ,  100.48 ,   99.96 ,  100.48 ,   99.50 ,   99.50 ,        130 ,      7
24/04/18 ,   99.60 ,   99.60 ,   99.60 ,   99.60 ,   99.60 ,          7 ,      2
25/04/18 ,   99.93 ,   99.93 ,   99.93 ,   99.93 ,   99.93 ,          3 ,      1
26/04/18 ,   99.49 ,   99.50 ,   99.69 ,   99.49 ,   99.69 ,        345 ,     11
27/04/18 ,   96.39 ,   99.13 ,   99.69 ,   95.36 ,   99.49 ,        230 ,     11
30/04/18 ,   98.68 ,   98.19 ,   98.68 ,   96.40 ,   96.40 ,         81 ,      9
02/05/18 ,   97.93 ,   99.80 ,  100.01 ,   97.93 ,  100.01 ,        137 ,      7
03/05/18 ,   97.93 ,   98.29 ,   99.54 ,   97.93 ,   99.52 ,        248 ,     11
04/05/18 ,   99.53 ,   98.25 ,   99.54 ,   96.90 ,   99.54 ,         79 ,      7
07/05/18 ,   97.93 ,   97.04 ,  100.01 ,   96.50 ,  100.01 ,        285 ,     17
08/05/18 ,   97.93 ,   96.77 ,   97.93 ,   96.06 ,   97.93 ,        217 ,     18
09/05/18 ,   97.51 ,   97.21 ,   97.51 ,   96.15 ,   96.16 ,        263 ,     14
10/05/18 ,   96.32 ,   96.47 ,   97.51 ,   96.27 ,   97.51 ,        257 ,     20
11/05/18 ,   96.90 ,   97.22 ,   97.36 ,   96.90 ,   97.36 ,        178 ,      6
14/05/18 ,   97.36 ,   97.13 ,   97.36 ,   96.45 ,   97.36 ,         40 ,      6
15/05/18 ,   96.75 ,   96.74 ,   97.35 ,   96.46 ,   97.35 ,        110 ,     11
16/05/18 ,   97.30 ,   97.04 ,   97.51 ,   96.75 ,   96.75 ,         81 ,      9
17/05/18 ,   96.49 ,   96.49 ,   96.50 ,   96.49 ,   96.49 ,         94 ,      6
18/05/18 ,   95.91 ,   96.38 ,   97.61 ,   95.91 ,   96.49 ,        271 ,     19
21/05/18 ,   93.33 ,   94.38 ,   97.51 ,   93.33 ,   97.51 ,        666 ,     25
22/05/18 ,   94.38 ,   94.10 ,   94.38 ,   93.85 ,   94.38 ,         44 ,      5
23/05/18 ,   96.37 ,   94.06 ,   96.37 ,   93.39 ,   94.38 ,         93 ,      6
24/05/18 ,   93.34 ,   93.85 ,   96.37 ,   93.34 ,   96.37 ,        924 ,     13
25/05/18 ,   92.81 ,   93.42 ,   95.38 ,   92.81 ,   94.86 ,        866 ,     24
28/05/18 ,   90.23 ,   92.04 ,   95.35 ,   90.23 ,   92.81 ,        383 ,     25
29/05/18 ,   89.70 ,   89.89 ,   92.31 ,   89.70 ,   89.71 ,        525 ,     27
30/05/18 ,   89.70 ,   89.74 ,   90.23 ,   89.70 ,   90.23 ,        228 ,      7
01/06/18 ,   93.45 ,   93.25 ,   93.45 ,   90.59 ,   90.59 ,        389 ,     13
04/06/18 ,   93.93 ,   93.60 ,   96.57 ,   91.36 ,   91.36 ,         51 ,      8
05/06/18 ,   96.57 ,   95.43 ,   96.57 ,   91.36 ,   91.36 ,         88 ,      5
06/06/18 ,   98.08 ,   96.75 ,   98.08 ,   96.57 ,   96.57 ,       1061 ,     21
07/06/18 ,   92.42 ,   93.54 ,   94.99 ,   91.36 ,   94.99 ,        312 ,     13
08/06/18 ,   91.36 ,   91.30 ,   97.65 ,   90.31 ,   92.92 ,        909 ,     27
11/06/18 ,   92.93 ,   92.85 ,   95.95 ,   90.69 ,   95.95 ,        132 ,     11
12/06/18 ,   90.92 ,   91.59 ,   93.45 ,   90.68 ,   90.68 ,        548 ,     22
13/06/18 ,   90.31 ,   90.65 ,   91.48 ,   90.31 ,   91.36 ,        693 ,     16
14/06/18 ,   90.31 ,   91.66 ,   92.39 ,   90.31 ,   92.39 ,        506 ,     16
15/06/18 ,   91.36 ,   91.72 ,   95.30 ,   90.83 ,   90.83 ,         26 ,      7
18/06/18 ,   90.60 ,   91.04 ,   93.45 ,   90.60 ,   91.36 ,        442 ,     22
19/06/18 ,   91.87 ,   91.68 ,   91.87 ,   90.60 ,   91.86 ,        429 ,     21
20/06/18 ,   91.37 ,   90.94 ,   92.92 ,   90.31 ,   91.86 ,       1151 ,     20
21/06/18 ,   92.42 ,   92.42 ,   92.42 ,   92.42 ,   92.42 ,        204 ,      6
22/06/18 ,   93.45 ,   93.08 ,   93.45 ,   91.36 ,   91.61 ,        412 ,     15
25/06/18 ,   93.45 ,   92.59 ,   93.45 ,   92.42 ,   92.42 ,          9 ,      2
26/06/18 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,         61 ,      3
27/06/18 ,   93.45 ,   93.40 ,   93.45 ,   93.18 ,   93.45 ,        146 ,     10
28/06/18 ,   93.31 ,   93.35 ,   93.45 ,   93.18 ,   93.45 ,        177 ,      6
29/06/18 ,   92.42 ,   93.18 ,   93.45 ,   92.42 ,   93.18 ,        450 ,     15
02/07/18 ,   89.47 ,   90.41 ,   90.79 ,   89.47 ,   89.76 ,        454 ,     32
03/07/18 ,   89.98 ,   89.88 ,   90.68 ,   89.23 ,   89.76 ,        528 ,     25
04/07/18 ,   90.26 ,   90.63 ,   90.79 ,   90.05 ,   90.52 ,        822 ,     17
05/07/18 ,   90.68 ,   90.34 ,   90.68 ,   89.24 ,   89.76 ,        254 ,     12
06/07/18 ,   90.68 ,   90.67 ,   90.68 ,   89.78 ,   90.68 ,        379 ,      9
10/07/18 ,   90.68 ,   90.37 ,   90.68 ,   90.26 ,   90.68 ,        571 ,     13
11/07/18 ,   90.68 ,   90.51 ,   90.68 ,   90.26 ,   90.68 ,        139 ,      5
12/07/18 ,   90.68 ,   90.68 ,   90.68 ,   90.68 ,   90.68 ,        193 ,      8
13/07/18 ,   90.26 ,   90.41 ,   90.68 ,   90.26 ,   90.68 ,        364 ,     12
16/07/18 ,   90.26 ,   90.74 ,   91.06 ,   90.26 ,   91.06 ,        245 ,      8
17/07/18 ,   90.52 ,   90.60 ,   91.06 ,   90.52 ,   90.79 ,        649 ,     14
18/07/18 ,   90.41 ,   90.59 ,   91.05 ,   90.41 ,   90.80 ,        201 ,     12
19/07/18 ,   90.41 ,   90.76 ,   92.56 ,   90.41 ,   91.05 ,        245 ,     12
23/07/18 ,   92.88 ,   92.67 ,   93.43 ,   91.57 ,   91.82 ,        141 ,     14
24/07/18 ,   90.31 ,   90.60 ,   92.88 ,   90.31 ,   91.83 ,       1033 ,     28
25/07/18 ,   90.31 ,   90.65 ,   90.80 ,   90.31 ,   90.80 ,        385 ,     10
26/07/18 ,   90.31 ,   90.37 ,   90.79 ,   90.31 ,   90.79 ,        113 ,     10
27/07/18 ,   91.71 ,   91.71 ,   91.71 ,   91.71 ,   91.71 ,         26 ,      3
30/07/18 ,   92.39 ,   92.29 ,   92.39 ,   91.83 ,   91.83 ,         72 ,      9
31/07/18 ,   90.31 ,   90.74 ,   92.39 ,   90.31 ,   92.39 ,        101 ,      9
01/08/18 ,   92.84 ,   92.83 ,   92.84 ,   92.83 ,   92.83 ,         64 ,      5
02/08/18 ,   92.84 ,   92.18 ,   92.84 ,   91.79 ,   91.79 ,         62 ,      5
03/08/18 ,   92.39 ,   92.65 ,   92.84 ,   91.79 ,   91.79 ,        629 ,     17
06/08/18 ,   92.84 ,   92.64 ,   92.84 ,   92.42 ,   92.83 ,        203 ,     17
07/08/18 ,   89.73 ,   92.16 ,   92.83 ,   89.73 ,   92.83 ,        484 ,     14
08/08/18 ,   89.70 ,   90.60 ,   92.34 ,   89.70 ,   89.71 ,        123 ,     15
09/08/18 ,   92.84 ,   92.66 ,   92.84 ,   89.74 ,   89.74 ,        897 ,     14
10/08/18 ,   89.70 ,   90.14 ,   92.83 ,   89.70 ,   92.83 ,        388 ,     13
13/08/18 ,   88.14 ,   89.54 ,   91.76 ,   88.14 ,   89.71 ,       1723 ,     33
14/08/18 ,   89.98 ,   89.97 ,   89.98 ,   89.97 ,   89.97 ,         51 ,      3
15/08/18 ,   88.19 ,   88.26 ,   89.97 ,   88.14 ,   89.16 ,        304 ,     17
16/08/18 ,   89.16 ,   88.99 ,   89.16 ,   88.63 ,   88.63 ,         53 ,      7
17/08/18 ,   89.16 ,   89.16 ,   89.21 ,   89.15 ,   89.16 ,        591 ,     13
20/08/18 ,   90.17 ,   88.38 ,   90.20 ,   87.31 ,   88.14 ,        253 ,     14
21/08/18 ,   91.01 ,   90.86 ,   91.27 ,   89.67 ,   90.17 ,        259 ,     17
22/08/18 ,   89.76 ,   90.65 ,   92.34 ,   89.67 ,   92.34 ,         49 ,      7
23/08/18 ,   91.75 ,   91.75 ,   92.33 ,   91.67 ,   91.76 ,        291 ,     14
24/08/18 ,   91.27 ,   91.60 ,   91.76 ,   91.27 ,   91.76 ,         45 ,      5
27/08/18 ,   91.27 ,   91.27 ,   91.28 ,   91.27 ,   91.28 ,         28 ,      5
28/08/18 ,   90.22 ,   90.52 ,   91.27 ,   90.22 ,   90.22 ,         38 ,      9
29/08/18 ,   90.73 ,   90.76 ,   91.27 ,   90.73 ,   91.27 ,        202 ,      4
30/08/18 ,   90.47 ,   91.12 ,   91.27 ,   90.47 ,   91.27 ,         24 ,      6
31/08/18 ,   90.23 ,   90.37 ,   91.27 ,   90.23 ,   91.27 ,        188 ,     15
03/09/18 ,   92.79 ,   92.77 ,   92.79 ,   91.48 ,   91.48 ,        136 ,      4
04/09/18 ,   91.24 ,   88.89 ,   91.71 ,   88.54 ,   91.71 ,        775 ,     30
05/09/18 ,   87.47 ,   89.66 ,   90.67 ,   87.47 ,   90.17 ,        164 ,     11
06/09/18 ,   86.44 ,   88.08 ,   88.54 ,   86.44 ,   88.54 ,         98 ,     11
10/09/18 ,   90.67 ,   91.08 ,   91.71 ,   89.62 ,   91.71 ,        170 ,     17
11/09/18 ,   89.62 ,   89.54 ,   89.69 ,   89.35 ,   89.69 ,         28 ,      4
12/09/18 ,   83.84 ,   85.29 ,   89.61 ,   83.84 ,   89.61 ,       1330 ,     44
13/09/18 ,   81.20 ,   83.12 ,   85.37 ,   81.20 ,   85.31 ,        542 ,     35
14/09/18 ,   81.21 ,   82.63 ,   84.35 ,   81.21 ,   82.74 ,         58 ,     14
17/09/18 ,   84.08 ,   84.25 ,   84.35 ,   84.02 ,   84.29 ,        269 ,     18
18/09/18 ,   86.43 ,   84.96 ,   86.43 ,   84.35 ,   84.35 ,        493 ,     16
19/09/18 ,   83.57 ,   84.29 ,   84.41 ,   83.57 ,   84.41 ,         92 ,     12
20/09/18 ,   84.35 ,   85.09 ,   85.57 ,   84.35 ,   84.35 ,        168 ,     13
21/09/18 ,   82.27 ,   84.64 ,   85.57 ,   82.27 ,   85.57 ,        544 ,     20
24/09/18 ,   84.35 ,   84.56 ,   85.57 ,   84.35 ,   85.57 ,        159 ,     10
25/09/18 ,   88.08 ,   87.28 ,   88.08 ,   84.36 ,   85.57 ,        513 ,     20
26/09/18 ,   85.38 ,   87.34 ,   90.17 ,   85.38 ,   88.39 ,        724 ,     25
27/09/18 ,   85.37 ,   89.29 ,   90.17 ,   85.37 ,   86.44 ,        720 ,     20
28/09/18 ,   88.54 ,   88.54 ,   88.54 ,   88.54 ,   88.54 ,         15 ,      2
01/10/18 ,   85.97 ,   87.14 ,   89.12 ,   85.97 ,   89.12 ,        145 ,     18
02/10/18 ,   85.95 ,   86.08 ,   87.43 ,   85.95 ,   87.43 ,        147 ,      6
03/10/18 ,   83.80 ,   85.58 ,   87.26 ,   83.80 ,   87.26 ,        362 ,     17
04/10/18 ,   84.87 ,   85.10 ,   85.95 ,   84.86 ,   84.86 ,         35 ,      7
05/10/18 ,   84.87 ,   85.01 ,   85.21 ,   84.87 ,   85.21 ,        350 ,     12
08/10/18 ,   86.69 ,   86.49 ,   86.69 ,   85.64 ,   85.64 ,        148 ,     11
09/10/18 ,   88.07 ,   87.25 ,   88.07 ,   85.95 ,   86.40 ,        392 ,     16
10/10/18 ,   87.00 ,   87.64 ,   89.12 ,   87.00 ,   88.07 ,        201 ,     10
11/10/18 ,   89.07 ,   89.08 ,   89.11 ,   89.07 ,   89.11 ,         75 ,      4
15/10/18 ,   92.29 ,   91.68 ,   92.29 ,   88.83 ,   89.12 ,        243 ,     15
16/10/18 ,   88.87 ,   89.47 ,   90.40 ,   88.87 ,   90.40 ,        243 ,     19
17/10/18 ,   89.12 ,   89.55 ,   92.28 ,   89.04 ,   90.67 ,        186 ,     15
18/10/18 ,   88.83 ,   89.42 ,   92.77 ,   88.83 ,   91.71 ,        137 ,     11
19/10/18 ,   92.00 ,   89.30 ,   92.00 ,   88.83 ,   89.61 ,        926 ,     32
22/10/18 ,   88.52 ,   88.87 ,   91.48 ,   87.43 ,   89.44 ,        646 ,     41
23/10/18 ,   88.59 ,   88.97 ,   89.71 ,   88.54 ,   88.54 ,        201 ,     13
24/10/18 ,   89.62 ,   89.66 ,   91.23 ,   88.60 ,   88.60 ,        743 ,     17
25/10/18 ,   89.12 ,   89.66 ,   90.20 ,   89.12 ,   90.20 ,        433 ,     10
26/10/18 ,   89.90 ,   89.34 ,   90.20 ,   89.12 ,   90.20 ,        220 ,     10
29/10/18 ,   89.61 ,   89.68 ,   90.20 ,   89.61 ,   90.20 ,         94 ,      5
30/10/18 ,   92.00 ,   91.01 ,   92.00 ,   90.20 ,   90.20 ,        175 ,     12
31/10/18 ,   90.17 ,   89.77 ,   92.29 ,   89.12 ,   92.00 ,        522 ,     22
01/11/18 ,   89.11 ,   89.11 ,   89.11 ,   89.11 ,   89.11 ,          5 ,      2
05/11/18 ,   90.40 ,   91.94 ,   95.43 ,   90.17 ,   90.67 ,        661 ,     34
06/11/18 ,   95.43 ,   94.39 ,   95.43 ,   92.83 ,   92.83 ,        267 ,     11
07/11/18 ,   93.88 ,   93.14 ,   95.43 ,   92.83 ,   94.42 ,        342 ,     19
08/11/18 ,   92.54 ,   92.54 ,   92.54 ,   92.54 ,   92.54 ,          5 ,      1
09/11/18 ,   95.47 ,   95.41 ,   95.47 ,   93.35 ,   94.94 ,        421 ,      8
12/11/18 ,   95.47 ,   95.30 ,   95.47 ,   94.16 ,   94.16 ,        125 ,     10
13/11/18 ,   94.42 ,   94.76 ,   95.47 ,   94.42 ,   95.47 ,        386 ,     14
14/11/18 ,   92.30 ,   92.95 ,   94.42 ,   92.30 ,   94.42 ,        232 ,     18
16/11/18 ,   92.30 ,   91.61 ,   92.30 ,   90.67 ,   92.30 ,       1833 ,     86
19/11/18 ,   94.94 ,   92.44 ,   94.94 ,   92.30 ,   92.30 ,         69 ,      9
21/11/18 ,   96.02 ,   95.76 ,   96.02 ,   93.09 ,   94.94 ,        599 ,     17
22/11/18 ,   93.88 ,   94.12 ,   96.02 ,   93.88 ,   96.02 ,         33 ,      3
23/11/18 ,   92.32 ,   94.45 ,   95.78 ,   92.32 ,   95.47 ,        279 ,     18
26/11/18 ,   90.68 ,   91.08 ,   96.02 ,   90.67 ,   90.67 ,        777 ,     45
27/11/18 ,   92.30 ,   91.51 ,   92.82 ,   90.68 ,   90.68 ,        116 ,     14
28/11/18 ,   92.30 ,   92.34 ,   92.83 ,   92.30 ,   92.30 ,         33 ,      7
29/11/18 ,   92.58 ,   92.49 ,   92.82 ,   92.30 ,   92.30 ,         63 ,      9
30/11/18 ,   92.83 ,   92.82 ,   92.83 ,   92.82 ,   92.83 ,        136 ,      9
03/12/18 ,   93.55 ,   94.61 ,   96.51 ,   93.55 ,   96.51 ,        289 ,     12
04/12/18 ,   93.84 ,   93.82 ,   94.09 ,   93.60 ,   93.60 ,        197 ,     13
05/12/18 ,   93.56 ,   93.81 ,   93.85 ,   93.55 ,   93.84 ,        469 ,     11
06/12/18 ,   93.55 ,   93.73 ,   93.84 ,   93.55 ,   93.56 ,        315 ,     22
07/12/18 ,   92.25 ,   92.38 ,   93.84 ,   92.25 ,   92.25 ,        384 ,     14
10/12/18 ,   93.30 ,   93.18 ,   93.30 ,   93.08 ,   93.08 ,         39 ,      4
11/12/18 ,   93.31 ,   93.26 ,   93.31 ,   92.52 ,   93.30 ,        173 ,     11
12/12/18 ,   93.08 ,   92.79 ,   93.08 ,   92.25 ,   93.08 ,        406 ,     34
13/12/18 ,   91.67 ,   91.70 ,   93.01 ,   91.41 ,   92.25 ,        229 ,     22
14/12/18 ,   90.60 ,   90.80 ,   91.67 ,   90.60 ,   91.67 ,        527 ,     26
17/12/18 ,   91.94 ,   91.16 ,   93.31 ,   90.11 ,   90.60 ,        374 ,     26
18/12/18 ,   92.01 ,   91.22 ,   92.01 ,   90.60 ,   91.40 ,        203 ,     14
19/12/18 ,   91.19 ,   91.70 ,   91.94 ,   91.19 ,   91.94 ,         87 ,     10
20/12/18 ,   92.48 ,   91.71 ,   93.30 ,   90.17 ,   93.30 ,        169 ,     14
21/12/18 ,   92.45 ,   92.46 ,   92.48 ,   92.45 ,   92.47 ,         61 ,      6
26/12/18 ,   92.22 ,   91.22 ,   92.25 ,   90.60 ,   92.25 ,        121 ,      8
27/12/18 ,   92.18 ,   92.21 ,   92.22 ,   92.18 ,   92.22 ,         95 ,      7
28/12/18 ,   90.60 ,   91.01 ,   92.22 ,   90.60 ,   91.77 ,        697 ,     17
02/01/19 ,   92.30 ,   90.99 ,   92.30 ,   90.38 ,   90.38 ,        135 ,     15
03/01/19 ,   87.40 ,   88.12 ,   93.64 ,   87.22 ,   92.30 ,       3566 ,    113
04/01/19 ,   87.26 ,   87.38 ,   87.70 ,   87.26 ,   87.40 ,       2246 ,     30
07/01/19 ,   86.63 ,   87.38 ,   89.19 ,   86.63 ,   87.41 ,       2653 ,     66
08/01/19 ,   87.70 ,   87.28 ,   87.70 ,   86.75 ,   86.99 ,       1224 ,     29
09/01/19 ,   88.80 ,   88.79 ,   88.82 ,   88.74 ,   88.74 ,        575 ,     20
10/01/19 ,   90.38 ,   88.94 ,   90.38 ,   88.26 ,   88.79 ,        536 ,     20
11/01/19 ,   86.63 ,   86.84 ,   89.11 ,   86.08 ,   88.80 ,       1107 ,     84
14/01/19 ,   85.62 ,   86.08 ,   87.53 ,   85.56 ,   86.08 ,       5468 ,     86
15/01/19 ,   86.63 ,   86.15 ,   86.95 ,   85.68 ,   85.68 ,       3378 ,     40
16/01/19 ,   85.85 ,   86.21 ,   86.95 ,   85.85 ,   85.85 ,        388 ,     28
17/01/19 ,   86.78 ,   86.34 ,   86.78 ,   86.08 ,   86.63 ,        111 ,     13
18/01/19 ,   85.75 ,   86.12 ,   86.95 ,   85.75 ,   86.95 ,        778 ,     27
21/01/19 ,   84.77 ,   85.45 ,   86.66 ,   84.77 ,   86.08 ,       1102 ,     47
22/01/19 ,   84.51 ,   85.08 ,   85.70 ,   84.51 ,   85.56 ,        447 ,     41
23/01/19 ,   83.44 ,   84.34 ,   86.08 ,   83.44 ,   85.03 ,        628 ,     48
24/01/19 ,   82.84 ,   83.17 ,   85.56 ,   81.83 ,   83.44 ,        732 ,     77
28/01/19 ,   84.99 ,   84.49 ,   85.83 ,   83.13 ,   85.83 ,        306 ,     16
29/01/19 ,   84.48 ,   85.47 ,   86.61 ,   84.27 ,   85.56 ,        873 ,     37
30/01/19 ,   85.56 ,   86.07 ,   86.95 ,   85.03 ,   86.08 ,        824 ,     32
31/01/19 ,   85.85 ,   85.64 ,   86.82 ,   85.04 ,   86.63 ,       1075 ,     32
01/02/19 ,   83.55 ,   85.17 ,   87.14 ,   83.55 ,   87.14 ,        832 ,     43
04/02/19 ,   83.85 ,   84.33 ,   84.99 ,   83.80 ,   84.35 ,       1089 ,     46
05/02/19 ,   86.47 ,   85.45 ,   86.47 ,   84.44 ,   84.97 ,        362 ,     37
06/02/19 ,   86.47 ,   86.51 ,   87.09 ,   86.47 ,   86.47 ,        151 ,     14
07/02/19 ,   87.09 ,   86.95 ,   87.09 ,   86.47 ,   86.47 ,         49 ,      3
08/02/19 ,   87.53 ,   87.14 ,   87.53 ,   87.08 ,   87.08 ,        125 ,     13
11/02/19 ,   87.09 ,   87.05 ,   87.53 ,   86.47 ,   87.53 ,        109 ,     10
12/02/19 ,   86.47 ,   86.81 ,   87.09 ,   86.47 ,   87.09 ,        153 ,     17
13/02/19 ,   85.39 ,   86.40 ,   87.09 ,   85.39 ,   87.04 ,        531 ,     26
14/02/19 ,   84.35 ,   85.41 ,   86.47 ,   84.35 ,   85.71 ,        667 ,     30
15/02/19 ,   84.25 ,   84.78 ,   85.82 ,   84.25 ,   84.39 ,        835 ,     39
18/02/19 ,   84.44 ,   84.86 ,   84.95 ,   84.40 ,   84.40 ,         42 ,     10
19/02/19 ,   84.79 ,   84.98 ,   87.02 ,   84.79 ,   85.20 ,        560 ,     31
20/02/19 ,   84.91 ,   84.67 ,   85.38 ,   84.35 ,   85.38 ,        323 ,     24
21/02/19 ,   83.86 ,   84.47 ,   86.32 ,   83.80 ,   85.38 ,       1363 ,     75
22/02/19 ,   84.35 ,   84.35 ,   86.36 ,   83.86 ,   84.35 ,        144 ,     20
25/02/19 ,   84.35 ,   84.40 ,   86.97 ,   84.35 ,   86.97 ,        603 ,     20
26/02/19 ,   83.85 ,   84.30 ,   84.35 ,   83.85 ,   84.35 ,        849 ,     19
27/02/19 ,   84.91 ,   85.55 ,   85.95 ,   84.91 ,   85.26 ,         73 ,     15
28/02/19 ,   84.91 ,   85.42 ,   85.97 ,   84.91 ,   85.38 ,        901 ,     36
01/03/19 ,   85.71 ,   86.36 ,   86.79 ,   84.35 ,   84.91 ,        568 ,     28
06/03/19 ,   86.79 ,   85.75 ,   86.79 ,   85.16 ,   85.70 ,         97 ,     14
07/03/19 ,   86.77 ,   85.81 ,   86.77 ,   85.19 ,   85.70 ,        698 ,     37
08/03/19 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,   86.21 ,         23 ,      3
11/03/19 ,   86.21 ,   86.07 ,   86.21 ,   85.71 ,   85.71 ,        744 ,     32
12/03/19 ,   86.21 ,   86.19 ,   86.21 ,   85.98 ,   86.21 ,        531 ,     16
13/03/19 ,   86.21 ,   86.06 ,   86.21 ,   85.71 ,   86.01 ,        151 ,     10
14/03/19 ,   86.21 ,   86.19 ,   86.21 ,   86.15 ,   86.21 ,         73 ,      6
15/03/19 ,   86.21 ,   86.16 ,   86.21 ,   85.38 ,   86.21 ,        658 ,     16
18/03/19 ,   85.59 ,   85.72 ,   86.21 ,   85.38 ,   85.38 ,        215 ,     27
19/03/19 ,   85.71 ,   85.96 ,   86.21 ,   85.64 ,   86.21 ,       1118 ,     39
20/03/19 ,   85.58 ,   85.72 ,   86.21 ,   85.58 ,   86.21 ,        307 ,     21
21/03/19 ,   83.98 ,   84.28 ,   85.97 ,   83.98 ,   85.97 ,       2319 ,     61
22/03/19 ,   84.05 ,   84.28 ,   84.56 ,   84.05 ,   84.55 ,        412 ,     29
25/03/19 ,   84.05 ,   84.29 ,   84.56 ,   84.05 ,   84.56 ,        195 ,     18
26/03/19 ,   84.11 ,   84.06 ,   84.56 ,   83.84 ,   84.56 ,        245 ,     22
27/03/19 ,   83.80 ,   84.02 ,   84.56 ,   83.80 ,   84.56 ,        213 ,     12
28/03/19 ,   83.80 ,   83.89 ,   84.56 ,   83.80 ,   84.05 ,        287 ,     11
29/03/19 ,   84.34 ,   84.12 ,   84.34 ,   83.80 ,   83.80 ,        247 ,     11
01/04/19 ,   84.62 ,   84.71 ,   84.91 ,   84.62 ,   84.91 ,        240 ,      8
02/04/19 ,   84.10 ,   84.60 ,   84.91 ,   84.10 ,   84.62 ,        360 ,      9
03/04/19 ,   83.27 ,   83.55 ,   84.91 ,   83.26 ,   84.90 ,        646 ,     18
04/04/19 ,   84.28 ,   84.11 ,   84.60 ,   82.72 ,   82.72 ,         34 ,     11
05/04/19 ,   84.34 ,   84.29 ,   84.34 ,   84.27 ,   84.27 ,        746 ,     11
08/04/19 ,   83.63 ,   84.48 ,   85.15 ,   83.55 ,   85.15 ,        284 ,     11
09/04/19 ,   83.57 ,   83.61 ,   84.29 ,   83.27 ,   84.29 ,        507 ,     28
10/04/19 ,   83.32 ,   83.38 ,   84.25 ,   83.27 ,   83.27 ,        137 ,     15
11/04/19 ,   83.86 ,   83.85 ,   83.86 ,   83.55 ,   83.86 ,        181 ,     17
12/04/19 ,   83.55 ,   83.61 ,   84.33 ,   83.32 ,   84.04 ,        198 ,     19
15/04/19 ,   83.55 ,   84.13 ,   84.34 ,   83.55 ,   84.33 ,        544 ,     18
16/04/19 ,   83.94 ,   83.86 ,   84.02 ,   83.80 ,   83.80 ,         73 ,      8
17/04/19 ,   83.98 ,   83.94 ,   83.98 ,   83.80 ,   83.80 ,         95 ,     13
18/04/19 ,   84.17 ,   83.91 ,   84.17 ,   83.83 ,   83.86 ,        169 ,     12
22/04/19 ,   84.22 ,   83.88 ,   84.22 ,   83.59 ,   84.17 ,        641 ,     20
23/04/19 ,   84.28 ,   84.04 ,   84.33 ,   84.04 ,   84.22 ,       1033 ,      9
24/04/19 ,   84.34 ,   84.28 ,   84.34 ,   83.80 ,   84.28 ,        628 ,     27
25/04/19 ,   83.59 ,   83.79 ,   84.33 ,   83.59 ,   83.80 ,        417 ,     26
26/04/19 ,   84.15 ,   84.17 ,   84.34 ,   83.80 ,   84.04 ,        959 ,     20
29/04/19 ,   83.85 ,   83.94 ,   84.04 ,   83.64 ,   84.04 ,         84 ,      9
30/04/19 ,   83.26 ,   83.46 ,   84.15 ,   83.25 ,   83.71 ,       1013 ,     32
02/05/19 ,   83.57 ,   83.94 ,   84.09 ,   83.57 ,   84.09 ,        106 ,     12
03/05/19 ,   83.52 ,   83.88 ,   84.66 ,   83.31 ,   83.57 ,        234 ,     22
06/05/19 ,   83.02 ,   83.25 ,   84.38 ,   83.02 ,   84.38 ,        567 ,     29
07/05/19 ,   84.09 ,   84.17 ,   84.43 ,   84.09 ,   84.43 ,         29 ,      6
08/05/19 ,   83.62 ,   83.78 ,   84.36 ,   83.14 ,   84.17 ,         62 ,      7
09/05/19 ,   83.17 ,   83.33 ,   84.09 ,   83.17 ,   83.61 ,        146 ,     11
10/05/19 ,   83.02 ,   83.10 ,   84.09 ,   83.02 ,   84.09 ,       1096 ,     24
13/05/19 ,   83.25 ,   83.16 ,   83.57 ,   82.49 ,   83.57 ,        609 ,     25
14/05/19 ,   82.04 ,   82.02 ,   83.02 ,   81.87 ,   83.02 ,        501 ,     32
15/05/19 ,   82.04 ,   82.32 ,   83.25 ,   82.04 ,   82.05 ,        204 ,     14
16/05/19 ,   80.32 ,   81.06 ,   82.94 ,   79.74 ,   82.05 ,        800 ,     36
17/05/19 ,   81.91 ,   81.42 ,   82.12 ,   80.32 ,   80.32 ,        373 ,     32
20/05/19 ,   80.93 ,   81.24 ,   82.85 ,   80.93 ,   82.72 ,        433 ,     13
21/05/19 ,   81.06 ,   81.64 ,   82.49 ,   81.01 ,   82.49 ,        208 ,     18
22/05/19 ,   81.08 ,   81.65 ,   82.49 ,   81.08 ,   82.49 ,        754 ,     24
23/05/19 ,   81.08 ,   81.73 ,   82.45 ,   81.08 ,   82.19 ,        358 ,     14
24/05/19 ,   81.87 ,   81.79 ,   81.90 ,   81.24 ,   81.90 ,        151 ,      9
27/05/19 ,   81.66 ,   81.84 ,   81.97 ,   81.66 ,   81.91 ,        487 ,     14
28/05/19 ,   82.76 ,   82.02 ,   82.76 ,   81.08 ,   81.10 ,       1085 ,     26
29/05/19 ,   82.56 ,   82.66 ,   82.72 ,   81.93 ,   82.72 ,       1495 ,     32
30/05/19 ,   82.72 ,   82.72 ,   82.72 ,   82.16 ,   82.72 ,       3814 ,     54
31/05/19 ,   84.09 ,   82.99 ,   84.09 ,   82.19 ,   82.49 ,       1409 ,     24
03/06/19 ,   84.97 ,   83.55 ,   90.41 ,   82.21 ,   90.41 ,        118 ,     19
04/06/19 ,   84.13 ,   84.38 ,   84.41 ,   84.13 ,   84.40 ,        702 ,     13
05/06/19 ,   81.70 ,   82.20 ,   84.13 ,   81.41 ,   84.13 ,        133 ,     17
06/06/19 ,   83.05 ,   83.33 ,   84.12 ,   82.24 ,   83.85 ,          7 ,      4
07/06/19 ,   82.36 ,   83.17 ,   83.98 ,   82.36 ,   83.05 ,        572 ,     14
10/06/19 ,   82.79 ,   83.04 ,   83.42 ,   82.73 ,   82.73 ,        394 ,     10
11/06/19 ,   82.38 ,   82.57 ,   83.04 ,   82.36 ,   83.04 ,         58 ,      7
12/06/19 ,   82.41 ,   82.55 ,   83.04 ,   82.38 ,   83.04 ,        153 ,      8
13/06/19 ,   83.05 ,   83.06 ,   83.33 ,   82.36 ,   83.04 ,        266 ,     11
14/06/19 ,   82.74 ,   83.24 ,   83.85 ,   82.74 ,   83.27 ,        868 ,     28
17/06/19 ,   83.35 ,   83.29 ,   83.35 ,   83.21 ,   83.21 ,        311 ,      9
18/06/19 ,   82.68 ,   82.16 ,   83.98 ,   81.11 ,   83.85 ,       1822 ,     38
19/06/19 ,   82.66 ,   82.59 ,   82.68 ,   81.71 ,   82.22 ,        171 ,     11
21/06/19 ,   82.73 ,   82.54 ,   82.73 ,   81.76 ,   82.72 ,        299 ,     17
24/06/19 ,   82.22 ,   82.53 ,   83.72 ,   82.21 ,   83.27 ,        497 ,     28
25/06/19 ,   82.29 ,   82.31 ,   82.62 ,   82.22 ,   82.24 ,        302 ,     11
26/06/19 ,   85.52 ,   84.10 ,   85.52 ,   83.33 ,   83.85 ,       1726 ,     46
27/06/19 ,   87.20 ,   84.57 ,   87.20 ,   84.13 ,   85.52 ,        563 ,     20
28/06/19 ,   86.16 ,   86.12 ,   87.20 ,   85.52 ,   87.20 ,        405 ,     16
01/07/19 ,   87.40 ,   87.02 ,   87.40 ,   86.34 ,   86.42 ,        110 ,     11
02/07/19 ,   88.04 ,   86.42 ,   88.04 ,   84.48 ,   87.37 ,       2189 ,     80
03/07/19 ,   89.12 ,   88.61 ,   89.12 ,   87.44 ,   87.44 ,       1163 ,     30
04/07/19 ,   90.20 ,   91.99 ,   93.47 ,   88.57 ,   90.59 ,        638 ,     24
05/07/19 ,   96.78 ,   91.15 ,   97.38 ,   89.23 ,   90.20 ,        361 ,     21
08/07/19 ,   91.60 ,   94.89 ,   96.78 ,   91.60 ,   96.67 ,        269 ,     20
10/07/19 ,   92.42 ,   91.11 ,   92.59 ,   89.12 ,   92.59 ,        305 ,     31
11/07/19 ,   94.05 ,   93.18 ,   94.05 ,   92.41 ,   92.42 ,        699 ,     20
12/07/19 ,   93.51 ,   93.89 ,   94.05 ,   93.51 ,   94.05 ,        429 ,     19
15/07/19 ,   93.01 ,   93.73 ,   94.05 ,   93.00 ,   93.00 ,        423 ,     17
16/07/19 ,   93.01 ,   92.56 ,   93.01 ,   92.50 ,   93.01 ,        298 ,     15
17/07/19 ,   92.75 ,   92.92 ,   92.95 ,   92.50 ,   92.50 ,        736 ,     13
18/07/19 ,   89.13 ,   90.34 ,   90.89 ,   89.13 ,   90.89 ,         27 ,     11
19/07/19 ,   90.75 ,   89.43 ,   92.95 ,   89.12 ,   89.13 ,        905 ,     22
22/07/19 ,   91.30 ,   92.30 ,   92.95 ,   90.75 ,   92.95 ,        456 ,     17
23/07/19 ,   91.30 ,   91.81 ,   93.46 ,   91.04 ,   91.04 ,         98 ,     15
24/07/19 ,   90.75 ,   91.58 ,   92.42 ,   90.75 ,   91.30 ,        269 ,     12
25/07/19 ,   90.85 ,   91.34 ,   93.45 ,   90.75 ,   90.76 ,        243 ,     19
26/07/19 ,   91.85 ,   92.93 ,   93.58 ,   91.85 ,   93.47 ,         94 ,     12
29/07/19 ,   93.59 ,   92.25 ,   93.59 ,   91.85 ,   91.85 ,        218 ,     11
30/07/19 ,   93.59 ,   92.79 ,   93.59 ,   90.77 ,   93.47 ,        534 ,     29
31/07/19 ,   90.76 ,   91.87 ,   94.05 ,   90.76 ,   94.05 ,        210 ,     11
01/08/19 ,   92.75 ,   94.45 ,   96.59 ,   92.75 ,   94.39 ,        201 ,     13
02/08/19 ,   92.22 ,   92.22 ,   92.31 ,   92.22 ,   92.31 ,        173 ,      7
05/08/19 ,   92.22 ,   92.25 ,   92.99 ,   92.22 ,   92.22 ,        304 ,     20
06/08/19 ,   92.99 ,   92.75 ,   92.99 ,   91.24 ,   92.75 ,        311 ,     17
07/08/19 ,   92.22 ,   92.13 ,   92.22 ,   91.61 ,   91.61 ,         81 ,      4
08/08/19 ,   91.61 ,   91.61 ,   92.22 ,   91.61 ,   91.61 ,        295 ,      7
09/08/19 ,   91.61 ,   92.85 ,   93.56 ,   91.61 ,   93.56 ,         65 ,     11
12/08/19 ,   91.11 ,   91.60 ,   93.48 ,   91.11 ,   93.48 ,        286 ,     10
13/08/19 ,   93.16 ,   92.79 ,   93.18 ,   91.61 ,   91.61 ,         79 ,      8
14/08/19 ,   91.61 ,   92.05 ,   92.47 ,   91.61 ,   92.47 ,        128 ,     10
16/08/19 ,   91.61 ,   91.78 ,   92.99 ,   91.61 ,   92.75 ,        226 ,     19
19/08/19 ,   92.22 ,   91.71 ,   92.22 ,   91.61 ,   91.61 ,        208 ,      8
20/08/19 ,   92.30 ,   90.83 ,   92.30 ,   90.52 ,   92.22 ,       3069 ,     24
21/08/19 ,   91.11 ,   90.74 ,   91.34 ,   90.52 ,   90.52 ,        302 ,     19
22/08/19 ,   91.33 ,   91.33 ,   91.33 ,   91.33 ,   91.33 ,         19 ,      5
23/08/19 ,   90.54 ,   90.70 ,   91.91 ,   90.52 ,   91.33 ,        570 ,     19
26/08/19 ,   89.42 ,   90.17 ,   92.99 ,   89.42 ,   90.56 ,       1407 ,     75
27/08/19 ,   92.75 ,   92.35 ,   92.75 ,   89.42 ,   89.42 ,         14 ,      4
28/08/19 ,   92.22 ,   92.38 ,   92.75 ,   92.22 ,   92.75 ,         18 ,      3
29/08/19 ,   93.45 ,   93.65 ,   93.80 ,   91.11 ,   93.80 ,       1411 ,     31
30/08/19 ,   94.93 ,   93.87 ,   96.05 ,   93.46 ,   93.46 ,      72871 ,     71
02/09/19 ,   97.03 ,   97.03 ,   97.72 ,   95.43 ,   97.72 ,        995 ,     99
03/09/19 ,   99.47 ,   98.01 ,  100.01 ,   96.36 ,   97.03 ,       2081 ,    114
04/09/19 ,   99.40 ,   98.69 ,   99.47 ,   97.72 ,   99.47 ,        852 ,     79
05/09/19 ,   98.85 ,   98.84 ,   99.46 ,   98.27 ,   99.46 ,        499 ,     57
06/09/19 ,   99.47 ,   99.03 ,   99.47 ,   96.18 ,   98.85 ,        547 ,     59
09/09/19 ,   99.47 ,   99.32 ,   99.47 ,   98.85 ,   99.47 ,        921 ,     71
10/09/19 ,   94.30 ,   96.44 ,   99.47 ,   93.14 ,   99.46 ,       1139 ,    101
11/09/19 ,   98.85 ,   98.45 ,   99.47 ,   96.58 ,   96.58 ,        464 ,     35
12/09/19 ,   99.71 ,   99.41 ,   99.71 ,   98.85 ,   99.40 ,        772 ,     52
13/09/19 ,   99.91 ,   99.36 ,   99.94 ,   98.85 ,   99.71 ,       1095 ,     73
16/09/19 ,  100.01 ,   99.22 ,  100.01 ,   96.76 ,  100.01 ,        735 ,     84
17/09/19 ,   98.86 ,   99.22 ,  100.01 ,   98.27 ,  100.01 ,        874 ,     62
18/09/19 ,  100.59 ,   99.91 ,  100.86 ,   99.16 ,   99.47 ,        883 ,     62
19/09/19 ,   99.76 ,   99.94 ,  100.01 ,   99.76 ,  100.01 ,        956 ,     67
20/09/19 ,  100.59 ,  100.05 ,  100.59 ,   99.76 ,   99.76 ,       1022 ,     53
23/09/19 ,   98.85 ,  100.17 ,  100.59 ,   98.85 ,  100.59 ,       1772 ,     96
24/09/19 ,  101.21 ,  100.68 ,  101.21 ,   98.85 ,   99.94 ,        594 ,     62
25/09/19 ,  101.56 ,  101.64 ,  103.45 ,  101.21 ,  101.21 ,       1482 ,     63
26/09/19 ,  101.62 ,  101.64 ,  103.42 ,  100.70 ,  101.62 ,       1118 ,     90
27/09/19 ,  101.62 ,  101.53 ,  101.62 ,  100.59 ,  101.62 ,       1144 ,     73
30/09/19 ,  103.43 ,  102.25 ,  103.43 ,  101.59 ,  101.62 ,        547 ,     39
01/10/19 ,  103.26 ,  102.95 ,  103.32 ,  101.95 ,  103.32 ,        606 ,     70
02/10/19 ,  103.26 ,  103.25 ,  103.26 ,  101.81 ,  103.26 ,        984 ,     58
03/10/19 ,  101.25 ,  102.41 ,  102.69 ,  101.25 ,  102.69 ,        336 ,     26
04/10/19 ,   98.01 ,   98.41 ,  101.42 ,   98.01 ,  100.95 ,       1964 ,     59
07/10/19 ,   99.22 ,   99.00 ,  100.73 ,   98.01 ,   98.01 ,        805 ,     53
08/10/19 ,   99.22 ,   99.38 ,  100.51 ,   98.08 ,   98.08 ,        135 ,     21
09/10/19 ,  100.94 ,  100.17 ,  100.95 ,   99.22 ,   99.22 ,         67 ,     13
10/10/19 ,   99.51 ,  100.71 ,  100.95 ,   99.07 ,  100.95 ,        195 ,     16
11/10/19 ,  100.86 ,   98.63 ,  100.86 ,   96.88 ,   98.63 ,        379 ,     55
14/10/19 ,   99.76 ,   98.80 ,  100.77 ,   97.91 ,  100.77 ,        239 ,     43
15/10/19 ,   98.56 ,   98.63 ,   99.74 ,   98.07 ,   98.07 ,        325 ,     79
16/10/19 ,   99.11 ,   99.36 ,   99.74 ,   98.63 ,   99.22 ,        261 ,     31
17/10/19 ,   97.70 ,   97.75 ,   99.22 ,   96.88 ,   98.91 ,        873 ,     48
18/10/19 ,   98.63 ,   98.81 ,   99.22 ,   97.70 ,   98.62 ,        506 ,     63
21/10/19 ,   98.20 ,   98.80 ,   99.76 ,   98.20 ,   98.63 ,        584 ,     75
22/10/19 ,   99.12 ,   98.82 ,   99.16 ,   97.58 ,   98.63 ,        266 ,     34
23/10/19 ,   99.22 ,   98.99 ,   99.75 ,   98.08 ,   99.12 ,        487 ,     42
24/10/19 ,   98.33 ,   98.51 ,   99.23 ,   98.33 ,   98.35 ,        504 ,     36
25/10/19 ,   99.51 ,   99.22 ,   99.56 ,   98.33 ,   98.33 ,        393 ,     22
28/10/19 ,   99.76 ,   99.63 ,   99.76 ,   98.63 ,   98.63 ,        924 ,     34
29/10/19 ,  100.37 ,   99.78 ,  100.37 ,   99.56 ,   99.76 ,        400 ,     21
30/10/19 ,   98.07 ,   99.08 ,  100.06 ,   98.07 ,  100.06 ,        929 ,     38
31/10/19 ,  100.35 ,   99.96 ,  100.94 ,   98.63 ,  100.31 ,        613 ,     42
01/11/19 ,  100.70 ,  102.50 ,  103.55 ,  100.70 ,  100.70 ,        843 ,     37
04/11/19 ,  103.00 ,  102.45 ,  103.00 ,  100.70 ,  100.70 ,        793 ,     38
05/11/19 ,  103.01 ,  102.92 ,  103.01 ,  101.88 ,  102.36 ,       1046 ,     38
06/11/19 ,  103.47 ,  103.41 ,  103.55 ,  102.43 ,  102.73 ,        388 ,     28
07/11/19 ,  103.28 ,  103.21 ,  103.55 ,  102.45 ,  103.55 ,        305 ,     31
08/11/19 ,  103.55 ,  103.51 ,  103.55 ,  103.01 ,  103.25 ,        407 ,     17
11/11/19 ,  103.90 ,  104.17 ,  105.52 ,  103.68 ,  103.89 ,        525 ,     26
12/11/19 ,  109.98 ,  106.71 ,  109.98 ,  103.73 ,  103.92 ,        397 ,     31
13/11/19 ,  107.95 ,  107.38 ,  109.94 ,  107.04 ,  107.04 ,        266 ,     23
14/11/19 ,  107.04 ,  107.99 ,  110.54 ,  107.04 ,  107.95 ,       1649 ,     43
18/11/19 ,  109.38 ,  108.19 ,  109.38 ,  104.21 ,  109.38 ,       1304 ,     43
19/11/19 ,  109.37 ,  108.93 ,  109.38 ,  107.36 ,  109.15 ,        357 ,     15
21/11/19 ,  108.80 ,  107.60 ,  109.38 ,  104.84 ,  109.37 ,        948 ,     55
22/11/19 ,  108.20 ,  107.82 ,  108.80 ,  107.74 ,  108.79 ,        867 ,     24
25/11/19 ,  109.38 ,  108.58 ,  109.38 ,  108.20 ,  108.20 ,        209 ,     32
26/11/19 ,  109.34 ,  108.58 ,  109.38 ,  105.95 ,  109.34 ,        504 ,     39
27/11/19 ,  109.38 ,  109.47 ,  109.65 ,  109.34 ,  109.34 ,        509 ,     10
28/11/19 ,  109.65 ,  109.64 ,  109.69 ,  109.38 ,  109.68 ,        117 ,     19
29/11/19 ,  109.69 ,  109.04 ,  109.69 ,  107.74 ,  109.68 ,        181 ,     16
02/12/19 ,  110.33 ,  109.58 ,  112.06 ,  107.44 ,  109.16 ,        204 ,     22
03/12/19 ,  110.79 ,  110.79 ,  112.05 ,  109.58 ,  110.33 ,        122 ,     14
04/12/19 ,  110.93 ,  111.95 ,  112.64 ,  109.19 ,  110.79 ,       1187 ,     37
05/12/19 ,  112.63 ,  111.31 ,  112.63 ,  109.29 ,  110.93 ,        494 ,     31
06/12/19 ,  110.06 ,  110.57 ,  111.51 ,  109.64 ,  109.64 ,        533 ,     21
09/12/19 ,  110.38 ,  110.35 ,  112.58 ,  110.33 ,  112.58 ,        330 ,     11
10/12/19 ,  112.06 ,  111.61 ,  112.63 ,  110.38 ,  112.06 ,       1012 ,     46
11/12/19 ,  113.25 ,  112.63 ,  114.08 ,  110.33 ,  112.06 ,       2429 ,     52
12/12/19 ,  113.25 ,  112.68 ,  113.25 ,  110.37 ,  113.24 ,        380 ,     34
13/12/19 ,  113.25 ,  113.24 ,  113.25 ,  112.33 ,  113.24 ,        752 ,     38
16/12/19 ,  112.06 ,  112.01 ,  113.25 ,  109.83 ,  113.19 ,        964 ,     58
17/12/19 ,  113.25 ,  113.24 ,  113.25 ,  112.23 ,  113.25 ,        783 ,     24
18/12/19 ,  113.25 ,  113.09 ,  113.25 ,  110.25 ,  113.25 ,        395 ,     38
19/12/19 ,  113.25 ,  113.08 ,  113.25 ,  110.75 ,  113.24 ,        154 ,     19
20/12/19 ,  113.25 ,  113.20 ,  113.25 ,  111.51 ,  113.19 ,        850 ,     25
23/12/19 ,  113.25 ,  112.71 ,  113.25 ,  111.51 ,  113.25 ,        785 ,     32
26/12/19 ,  115.46 ,  113.14 ,  115.46 ,  112.06 ,  113.25 ,       2176 ,     67
27/12/19 ,  116.72 ,  117.83 ,  121.95 ,  116.14 ,  116.14 ,        716 ,     32
30/12/19 ,  121.95 ,  120.59 ,  127.75 ,  116.81 ,  117.86 ,        645 ,     29
02/01/20 ,  125.27 ,  123.28 ,  125.27 ,  122.34 ,  122.34 ,        691 ,     32
03/01/20 ,  124.11 ,  123.83 ,  125.27 ,  122.43 ,  125.27 ,        437 ,     44
06/01/20 ,  124.11 ,  123.83 ,  124.67 ,  122.92 ,  124.65 ,        633 ,     29
07/01/20 ,  122.75 ,  123.60 ,  124.67 ,  122.35 ,  124.11 ,        271 ,     31
08/01/20 ,  114.89 ,  123.53 ,  124.67 ,  114.89 ,  124.67 ,        878 ,     54
09/01/20 ,  118.85 ,  118.25 ,  119.99 ,  114.91 ,  116.19 ,        303 ,     25
10/01/20 ,  124.95 ,  124.11 ,  124.97 ,  118.85 ,  118.85 ,        693 ,     34
13/01/20 ,  124.67 ,  124.66 ,  124.97 ,  122.49 ,  124.95 ,        442 ,     38
14/01/20 ,  123.52 ,  124.46 ,  124.98 ,  123.52 ,  124.67 ,        199 ,     20
15/01/20 ,  123.41 ,  123.46 ,  123.52 ,  123.04 ,  123.52 ,        161 ,     20
16/01/20 ,  118.28 ,  121.14 ,  123.41 ,  118.28 ,  123.41 ,        293 ,     29
17/01/20 ,  121.50 ,  119.85 ,  123.37 ,  118.28 ,  118.28 ,        267 ,     27
20/01/20 ,  121.16 ,  120.78 ,  122.63 ,  115.43 ,  122.63 ,        226 ,     25
21/01/20 ,  119.44 ,  119.73 ,  123.40 ,  117.14 ,  122.63 ,        515 ,     41
22/01/20 ,  118.85 ,  119.01 ,  119.99 ,  118.28 ,  119.99 ,        331 ,     21
23/01/20 ,  121.59 ,  119.77 ,  121.80 ,  118.17 ,  118.28 ,        302 ,     23
24/01/20 ,  121.50 ,  120.43 ,  123.28 ,  119.44 ,  123.28 ,        428 ,     20
27/01/20 ,  121.15 ,  118.39 ,  121.15 ,  117.70 ,  117.70 ,        238 ,     22
28/01/20 ,  119.94 ,  120.22 ,  121.15 ,  117.70 ,  121.15 ,        480 ,     26
29/01/20 ,  121.16 ,  121.87 ,  122.34 ,  117.81 ,  121.16 ,        406 ,     23
30/01/20 ,  122.10 ,  120.98 ,  122.89 ,  117.84 ,  122.89 ,        176 ,     16
31/01/20 ,  122.34 ,  122.28 ,  122.34 ,  122.15 ,  122.31 ,        564 ,     13
03/02/20 ,  116.90 ,  120.51 ,  123.46 ,  116.90 ,  123.46 ,        135 ,     24
04/02/20 ,  118.09 ,  117.34 ,  118.97 ,  113.97 ,  116.94 ,        554 ,     40
05/02/20 ,  119.83 ,  118.95 ,  119.83 ,  118.09 ,  118.09 ,         46 ,      6
06/02/20 ,  116.90 ,  117.84 ,  119.83 ,  116.90 ,  119.83 ,        191 ,     21
07/02/20 ,  117.54 ,  117.50 ,  119.81 ,  116.90 ,  116.90 ,        177 ,     15
10/02/20 ,  113.97 ,  114.53 ,  117.45 ,  112.63 ,  115.74 ,        331 ,     29
11/02/20 ,  113.97 ,  113.73 ,  113.97 ,  112.84 ,  112.84 ,        220 ,     11
12/02/20 ,  113.39 ,  112.81 ,  115.74 ,  111.09 ,  115.74 ,        275 ,     32
13/02/20 ,  113.97 ,  113.77 ,  114.59 ,  111.14 ,  114.59 ,         73 ,     12
14/02/20 ,  114.59 ,  114.32 ,  114.59 ,  112.84 ,  112.84 ,        326 ,     29
17/02/20 ,  117.53 ,  117.66 ,  118.09 ,  114.97 ,  114.97 ,        212 ,     21
18/02/20 ,  116.90 ,  117.73 ,  119.72 ,  116.37 ,  116.90 ,         80 ,     15
19/02/20 ,  117.54 ,  115.70 ,  118.10 ,  114.59 ,  117.53 ,        677 ,     49
20/02/20 ,  111.82 ,  114.88 ,  116.37 ,  111.82 ,  114.68 ,        282 ,     27
21/02/20 ,  115.17 ,  113.97 ,  115.17 ,  112.22 ,  112.23 ,         15 ,      6
26/02/20 ,  112.22 ,  111.10 ,  112.22 ,  110.81 ,  111.08 ,        774 ,     42
27/02/20 ,  108.73 ,  108.06 ,  112.22 ,  106.56 ,  111.97 ,        343 ,     56
28/02/20 ,  109.81 ,  110.03 ,  112.22 ,  106.74 ,  111.08 ,        172 ,     46
02/03/20 ,  110.31 ,  110.01 ,  110.31 ,  109.73 ,  110.05 ,         56 ,     14
03/03/20 ,  109.73 ,  109.98 ,  111.51 ,  109.73 ,  111.51 ,         51 ,      5
04/03/20 ,  109.67 ,  107.64 ,  109.73 ,  106.85 ,  109.73 ,        412 ,     25
05/03/20 ,  109.73 ,  109.95 ,  112.65 ,  107.38 ,  109.67 ,        192 ,     18
06/03/20 ,  109.43 ,  108.30 ,  109.43 ,  107.38 ,  107.39 ,        241 ,     24
09/03/20 ,  103.30 ,  100.80 ,  107.39 ,   90.31 ,  107.39 ,        288 ,     49
10/03/20 ,  106.20 ,  107.63 ,  109.09 ,  103.29 ,  103.31 ,        212 ,      9
11/03/20 ,   99.73 ,  100.50 ,  106.20 ,   99.17 ,  106.20 ,        671 ,     42
12/03/20 ,   89.21 ,   93.33 ,   99.73 ,   89.21 ,   99.73 ,       1886 ,     97
13/03/20 ,   93.84 ,   91.24 ,   93.84 ,   88.07 ,   90.97 ,       1032 ,     42
16/03/20 ,   80.40 ,   82.15 ,   93.90 ,   79.22 ,   93.90 ,       1568 ,    105
17/03/20 ,   82.21 ,   83.84 ,   85.10 ,   81.59 ,   81.80 ,        166 ,     21
18/03/20 ,   78.65 ,   77.73 ,   82.14 ,   77.46 ,   77.50 ,        361 ,     29
19/03/20 ,   77.05 ,   69.76 ,   80.95 ,   59.86 ,   80.95 ,        190 ,     23
20/03/20 ,   79.44 ,   79.87 ,   88.04 ,   78.83 ,   78.84 ,        233 ,     16
23/03/20 ,   70.62 ,   70.62 ,   71.03 ,   69.40 ,   70.62 ,        478 ,     33
24/03/20 ,   71.58 ,   70.83 ,   71.58 ,   70.61 ,   70.63 ,         22 ,      9
25/03/20 ,   90.97 ,   82.03 ,   90.97 ,   76.18 ,   76.27 ,        369 ,     25
26/03/20 ,   83.42 ,   83.55 ,   90.97 ,   83.34 ,   85.68 ,       6222 ,     64
27/03/20 ,   85.07 ,   85.01 ,   86.87 ,   83.42 ,   86.87 ,         39 ,     11
30/03/20 ,   93.90 ,   88.37 ,   93.90 ,   82.72 ,   85.08 ,        744 ,     41
31/03/20 ,   94.48 ,   96.08 ,   99.17 ,   93.90 ,   93.90 ,        502 ,     40
01/04/20 ,   92.29 ,   91.13 ,   94.32 ,   82.73 ,   94.32 ,        150 ,     15
02/04/20 ,   88.38 ,   92.44 ,  100.19 ,   86.58 ,   98.46 ,        473 ,     21
03/04/20 ,   91.35 ,   92.74 ,   99.32 ,   86.69 ,   99.04 ,        123 ,     26
06/04/20 ,   86.69 ,   89.45 ,   91.35 ,   86.69 ,   90.17 ,         15 ,      8
07/04/20 ,   88.38 ,   88.33 ,   88.38 ,   87.25 ,   87.26 ,        251 ,     16
08/04/20 ,   88.54 ,   90.37 ,   92.52 ,   88.29 ,   89.58 ,       1366 ,     27
09/04/20 ,   94.87 ,   93.07 ,   94.87 ,   87.42 ,   89.58 ,        130 ,     18
13/04/20 ,   89.46 ,   93.76 ,   94.00 ,   89.46 ,   94.00 ,         76 ,     12
14/04/20 ,   92.01 ,   89.06 ,   94.07 ,   88.38 ,   89.51 ,        671 ,     35
15/04/20 ,   92.84 ,   91.51 ,   93.14 ,   88.64 ,   92.84 ,         54 ,     10
16/04/20 ,   89.65 ,   91.79 ,   93.03 ,   89.64 ,   92.90 ,        147 ,     16
17/04/20 ,   91.94 ,   89.55 ,   92.84 ,   89.07 ,   89.07 ,        313 ,     27
20/04/20 ,   93.14 ,   92.98 ,   93.14 ,   92.76 ,   92.84 ,         38 ,     15
22/04/20 ,   95.09 ,   94.96 ,   95.09 ,   94.67 ,   94.67 ,        150 ,     24
23/04/20 ,   94.32 ,   92.80 ,   94.32 ,   91.35 ,   91.35 ,        318 ,     20
24/04/20 ,   94.30 ,   90.51 ,   94.32 ,   88.38 ,   94.32 ,         47 ,     12
27/04/20 ,   94.17 ,   93.80 ,   96.90 ,   91.35 ,   94.29 ,        498 ,     25
28/04/20 ,   93.93 ,   93.93 ,   94.17 ,   93.73 ,   94.17 ,         28 ,      9
29/04/20 ,   94.32 ,   94.34 ,   94.87 ,   93.73 ,   94.87 ,        310 ,     15
30/04/20 ,   92.84 ,   91.95 ,   94.90 ,   91.35 ,   94.86 ,       2565 ,     39
04/05/20 ,   92.85 ,   93.41 ,   95.81 ,   92.29 ,   92.85 ,        192 ,     17
05/05/20 ,   97.63 ,   97.70 ,  100.51 ,   94.64 ,  100.51 ,        729 ,     37
06/05/20 ,   96.43 ,   96.71 ,   99.93 ,   95.81 ,   97.64 ,        375 ,     18
07/05/20 ,   96.43 ,   96.51 ,   99.93 ,   96.43 ,   96.43 ,        158 ,     12
08/05/20 ,   94.03 ,   95.35 ,   95.81 ,   94.03 ,   95.81 ,         27 ,      6
11/05/20 ,   96.37 ,   95.78 ,   96.43 ,   94.03 ,   94.03 ,         15 ,      7
12/05/20 ,   94.64 ,   94.98 ,   96.43 ,   94.64 ,   96.38 ,        268 ,     14
13/05/20 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,          3 ,      2
14/05/20 ,   94.64 ,   94.39 ,   94.64 ,   93.45 ,   93.45 ,         55 ,      9
15/05/20 ,   94.63 ,   93.93 ,   94.64 ,   93.45 ,   94.64 ,        155 ,     16
18/05/20 ,   94.61 ,   94.61 ,   94.62 ,   94.61 ,   94.62 ,         64 ,      8
19/05/20 ,   94.61 ,   94.55 ,   94.64 ,   93.45 ,   93.45 ,        238 ,     11
20/05/20 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,   93.45 ,         69 ,     12
21/05/20 ,   91.74 ,   92.61 ,   93.45 ,   91.74 ,   93.35 ,        214 ,     22
22/05/20 ,   90.49 ,   90.59 ,   91.74 ,   89.07 ,   91.22 ,        317 ,     32
25/05/20 ,   90.49 ,   90.48 ,   90.49 ,   88.93 ,   90.49 ,        975 ,     15
26/05/20 ,   94.64 ,   92.38 ,   94.64 ,   89.95 ,   90.49 ,       4728 ,     39
27/05/20 ,  101.44 ,   99.13 ,  101.72 ,   95.81 ,   96.18 ,        946 ,     45
28/05/20 ,  102.96 ,  103.09 ,  103.49 ,  101.09 ,  101.72 ,        280 ,     17
29/05/20 ,  108.84 ,  108.84 ,  112.34 ,  100.53 ,  100.53 ,       5299 ,     45
01/06/20 ,  109.17 ,  108.68 ,  109.22 ,  103.90 ,  109.22 ,        225 ,     22
02/06/20 ,  108.62 ,  109.15 ,  109.22 ,  106.84 ,  109.22 ,       1800 ,     22
03/06/20 ,  106.27 ,  108.43 ,  108.62 ,  105.69 ,  108.62 ,        990 ,     28
04/06/20 ,  110.35 ,  106.86 ,  111.02 ,  105.73 ,  106.27 ,       1221 ,     21
05/06/20 ,  109.85 ,  110.04 ,  110.35 ,  108.62 ,  110.35 ,        451 ,     31
08/06/20 ,  109.77 ,  109.77 ,  109.85 ,  106.91 ,  109.85 ,        779 ,     28
09/06/20 ,  109.85 ,  108.86 ,  110.35 ,  106.27 ,  109.77 ,       1172 ,     46
10/06/20 ,  109.21 ,  108.08 ,  109.85 ,  106.39 ,  106.39 ,        516 ,     31
12/06/20 ,  109.22 ,  109.14 ,  109.22 ,  106.61 ,  108.62 ,       1044 ,     16
15/06/20 ,  109.85 ,  109.19 ,  109.85 ,  106.84 ,  109.22 ,        183 ,     25
16/06/20 ,  109.22 ,  109.62 ,  109.85 ,  108.75 ,  109.82 ,        651 ,     42
17/06/20 ,  109.57 ,  109.81 ,  109.85 ,  109.22 ,  109.85 ,        409 ,     20
18/06/20 ,  111.63 ,  110.31 ,  111.63 ,  109.57 ,  109.57 ,       1558 ,    103
19/06/20 ,  112.50 ,  113.91 ,  118.73 ,  111.63 ,  111.63 ,       1086 ,     45
22/06/20 ,  115.75 ,  113.40 ,  115.75 ,  109.52 ,  109.52 ,        815 ,     34
23/06/20 ,  117.58 ,  118.17 ,  118.72 ,  113.97 ,  113.97 ,       1096 ,     27
24/06/20 ,  116.93 ,  117.30 ,  117.56 ,  116.93 ,  117.56 ,         63 ,     13
25/06/20 ,  117.58 ,  117.40 ,  117.58 ,  116.92 ,  116.92 ,        415 ,     26
26/06/20 ,  115.75 ,  114.32 ,  117.58 ,  110.40 ,  117.58 ,        761 ,     45
29/06/20 ,  113.70 ,  113.36 ,  117.58 ,  111.13 ,  113.68 ,        289 ,     27
30/06/20 ,  118.12 ,  116.70 ,  118.13 ,  113.83 ,  113.83 ,        117 ,     17
01/07/20 ,  122.21 ,  119.01 ,  122.23 ,  118.11 ,  118.62 ,        343 ,     21
02/07/20 ,  122.21 ,  120.99 ,  122.22 ,  118.62 ,  122.21 ,        340 ,     34
03/07/20 ,  122.21 ,  122.07 ,  122.22 ,  118.68 ,  118.68 ,        353 ,     23
06/07/20 ,  122.23 ,  122.21 ,  122.23 ,  122.20 ,  122.21 ,       1261 ,     35
07/07/20 ,  122.23 ,  122.55 ,  125.07 ,  122.22 ,  125.07 ,        322 ,     26
08/07/20 ,  123.41 ,  123.57 ,  124.87 ,  122.22 ,  122.23 ,        488 ,     32
09/07/20 ,  124.30 ,  123.73 ,  124.30 ,  122.23 ,  122.49 ,        202 ,     24
10/07/20 ,  122.24 ,  123.13 ,  124.80 ,  122.23 ,  124.80 ,        491 ,     17
13/07/20 ,  122.23 ,  122.29 ,  124.60 ,  118.59 ,  122.25 ,       1494 ,     42
14/07/20 ,  119.81 ,  119.28 ,  122.23 ,  118.47 ,  122.23 ,        605 ,     38
15/07/20 ,  119.72 ,  120.21 ,  122.23 ,  119.72 ,  122.23 ,        405 ,     35
16/07/20 ,  119.38 ,  120.25 ,  120.46 ,  119.38 ,  119.73 ,        112 ,     13
17/07/20 ,  122.73 ,  122.49 ,  123.69 ,  120.30 ,  120.45 ,       3890 ,     28
20/07/20 ,  124.60 ,  123.16 ,  124.60 ,  122.73 ,  122.73 ,       4247 ,     44
21/07/20 ,  125.20 ,  124.93 ,  127.57 ,  119.82 ,  124.60 ,        580 ,     36
22/07/20 ,  126.97 ,  126.47 ,  127.51 ,  120.68 ,  125.20 ,        110 ,     21
23/07/20 ,  125.20 ,  125.98 ,  128.17 ,  125.20 ,  125.27 ,       1699 ,     37
24/07/20 ,  125.20 ,  125.78 ,  126.37 ,  125.20 ,  126.37 ,        384 ,     48
27/07/20 ,  125.20 ,  125.30 ,  126.37 ,  122.81 ,  125.20 ,        251 ,     27
28/07/20 ,  125.47 ,  123.80 ,  125.78 ,  120.74 ,  125.20 ,        251 ,     21
29/07/20 ,  123.49 ,  126.21 ,  126.37 ,  123.49 ,  125.78 ,       2734 ,     55
30/07/20 ,  123.41 ,  124.07 ,  126.37 ,  123.41 ,  126.37 ,        147 ,     22
31/07/20 ,  123.41 ,  125.27 ,  126.37 ,  122.54 ,  126.37 ,        169 ,     16
03/08/20 ,  119.68 ,  120.84 ,  126.23 ,  116.69 ,  126.23 ,        910 ,     57
04/08/20 ,  122.64 ,  120.90 ,  122.64 ,  116.69 ,  121.88 ,        429 ,     48
05/08/20 ,  122.47 ,  120.62 ,  125.64 ,  119.06 ,  119.06 ,       3566 ,     65
06/08/20 ,  120.35 ,  122.11 ,  124.85 ,  119.84 ,  124.85 ,        389 ,     34
07/08/20 ,  120.76 ,  120.34 ,  122.33 ,  119.08 ,  122.33 ,       1051 ,     53
10/08/20 ,  119.69 ,  118.54 ,  120.27 ,  114.28 ,  114.28 ,        498 ,     41
11/08/20 ,  122.64 ,  120.44 ,  122.64 ,  119.67 ,  119.70 ,        517 ,     30
12/08/20 ,  120.51 ,  120.63 ,  125.04 ,  119.76 ,  125.04 ,        867 ,     43
13/08/20 ,  120.00 ,  120.69 ,  120.89 ,  119.96 ,  120.51 ,        519 ,     30
14/08/20 ,  120.88 ,  120.81 ,  121.47 ,  120.00 ,  120.80 ,        686 ,     30
17/08/20 ,  120.14 ,  121.02 ,  125.03 ,  119.94 ,  121.48 ,        335 ,     40
18/08/20 ,  119.69 ,  119.74 ,  119.94 ,  119.67 ,  119.94 ,        197 ,     30
19/08/20 ,  122.64 ,  120.41 ,  122.64 ,  119.69 ,  119.69 ,       2837 ,     39
20/08/20 ,  122.07 ,  122.09 ,  122.65 ,  120.28 ,  122.64 ,        937 ,     15
21/08/20 ,  122.07 ,  121.99 ,  123.27 ,  120.10 ,  123.26 ,        312 ,     27
24/08/20 ,  121.48 ,  125.75 ,  131.05 ,  120.07 ,  125.04 ,       4186 ,     88
25/08/20 ,  124.99 ,  123.77 ,  125.66 ,  123.27 ,  125.66 ,        182 ,     13
26/08/20 ,  127.44 ,  125.74 ,  127.45 ,  124.99 ,  124.99 ,        142 ,     19
27/08/20 ,  127.46 ,  127.71 ,  130.39 ,  127.15 ,  127.43 ,        162 ,     19
28/08/20 ,  126.90 ,  127.26 ,  127.46 ,  126.90 ,  127.46 ,        173 ,     14
31/08/20 ,  129.23 ,  125.93 ,  130.38 ,  125.05 ,  126.85 ,        320 ,     26
01/09/20 ,  129.70 ,  130.32 ,  132.07 ,  129.70 ,  132.07 ,        464 ,     51
02/09/20 ,  128.85 ,  129.07 ,  129.70 ,  128.85 ,  129.70 ,        303 ,     16
03/09/20 ,  129.70 ,  128.83 ,  129.70 ,  124.87 ,  128.85 ,        296 ,     22
04/09/20 ,  129.56 ,  128.44 ,  129.70 ,  126.07 ,  129.70 ,        319 ,     16
08/09/20 ,  132.06 ,  130.00 ,  132.07 ,  126.75 ,  129.51 ,       1840 ,     42
09/09/20 ,  131.79 ,  131.91 ,  135.06 ,  127.87 ,  132.06 ,        632 ,     45
10/09/20 ,  131.77 ,  131.77 ,  131.79 ,  130.94 ,  131.79 ,        321 ,     31
11/09/20 ,  131.18 ,  130.26 ,  131.18 ,  129.13 ,  129.22 ,        258 ,     24
14/09/20 ,  131.47 ,  131.46 ,  131.47 ,  131.18 ,  131.18 ,        296 ,     11
15/09/20 ,  128.54 ,  129.07 ,  131.79 ,  127.09 ,  129.29 ,        323 ,     25
16/09/20 ,  131.47 ,  131.26 ,  131.47 ,  129.70 ,  130.91 ,        163 ,     15
17/09/20 ,  130.44 ,  130.08 ,  131.79 ,  128.43 ,  130.91 ,        339 ,     43
18/09/20 ,  130.90 ,  130.39 ,  131.47 ,  129.91 ,  130.26 ,        366 ,     25
21/09/20 ,  130.58 ,  129.75 ,  130.89 ,  128.79 ,  128.79 ,        236 ,     24
22/09/20 ,  129.70 ,  129.12 ,  130.58 ,  128.43 ,  130.58 ,        228 ,     30
23/09/20 ,  128.95 ,  127.83 ,  130.91 ,  124.28 ,  129.70 ,       2024 ,    583
24/09/20 ,  129.46 ,  126.89 ,  130.25 ,  124.87 ,  128.19 ,        116 ,     24
25/09/20 ,  132.07 ,  128.87 ,  132.07 ,  126.07 ,  129.46 ,       1927 ,     67
28/09/20 ,  130.66 ,  129.65 ,  132.06 ,  128.20 ,  132.05 ,        123 ,     12
29/09/20 ,  130.90 ,  131.11 ,  132.04 ,  130.86 ,  132.04 ,         16 ,      5
30/09/20 ,  130.54 ,  128.80 ,  130.82 ,  128.19 ,  129.08 ,        221 ,     12
01/10/20 ,  132.53 ,  131.68 ,  132.54 ,  127.73 ,  130.53 ,       1862 ,     61
02/10/20 ,  130.10 ,  131.93 ,  133.75 ,  128.63 ,  132.47 ,       1346 ,     63
05/10/20 ,  130.78 ,  132.35 ,  132.54 ,  128.31 ,  130.10 ,       4144 ,     60
06/10/20 ,  129.86 ,  130.53 ,  132.43 ,  129.51 ,  129.52 ,        111 ,     16
07/10/20 ,  131.30 ,  129.93 ,  131.91 ,  128.05 ,  131.91 ,        260 ,     25
08/10/20 ,  131.91 ,  131.62 ,  131.91 ,  129.51 ,  129.76 ,        444 ,     40
09/10/20 ,  131.89 ,  130.39 ,  131.89 ,  130.18 ,  130.18 ,         53 ,     10
13/10/20 ,  131.48 ,  131.21 ,  131.91 ,  129.55 ,  131.91 ,        144 ,     31
14/10/20 ,  131.91 ,  130.69 ,  131.91 ,  129.50 ,  131.48 ,        595 ,     45
15/10/20 ,  131.91 ,  131.76 ,  131.91 ,  128.14 ,  128.14 ,        270 ,     21
16/10/20 ,  129.31 ,  130.43 ,  131.91 ,  129.20 ,  131.91 ,       1270 ,     45
19/10/20 ,  129.50 ,  131.05 ,  131.78 ,  128.91 ,  129.50 ,        315 ,     29
20/10/20 ,  128.90 ,  128.98 ,  131.47 ,  128.22 ,  131.47 ,        310 ,     30
21/10/20 ,  129.20 ,  128.06 ,  129.38 ,  127.66 ,  128.02 ,        610 ,     40
22/10/20 ,  129.05 ,  129.07 ,  129.43 ,  127.87 ,  129.20 ,        360 ,     18
23/10/20 ,  131.05 ,  129.15 ,  131.05 ,  128.05 ,  129.05 ,        816 ,     35
26/10/20 ,  130.38 ,  129.20 ,  131.05 ,  128.08 ,  131.05 ,        109 ,     17
27/10/20 ,  128.54 ,  128.88 ,  130.06 ,  128.53 ,  128.53 ,        335 ,     30
28/10/20 ,  127.78 ,  128.32 ,  130.09 ,  127.72 ,  128.52 ,        136 ,     18
29/10/20 ,  129.38 ,  128.17 ,  129.72 ,  127.72 ,  127.78 ,        169 ,     24
30/10/20 ,  128.90 ,  128.35 ,  129.69 ,  127.72 ,  129.33 ,        461 ,     37
03/11/20 ,  128.69 ,  127.20 ,  128.79 ,  126.95 ,  126.95 ,        143 ,     15
04/11/20 ,  128.79 ,  127.93 ,  129.99 ,  125.44 ,  128.69 ,        162 ,     25
05/11/20 ,  128.72 ,  128.31 ,  128.79 ,  118.50 ,  128.79 ,        491 ,     40
06/11/20 ,  128.72 ,  128.72 ,  128.72 ,  128.72 ,  128.72 ,        259 ,      4
09/11/20 ,  128.44 ,  127.24 ,  128.47 ,  125.83 ,  126.35 ,         42 ,     12
10/11/20 ,  128.47 ,  128.33 ,  128.48 ,  127.82 ,  128.45 ,         39 ,     15
11/11/20 ,  128.37 ,  127.87 ,  128.47 ,  125.75 ,  125.75 ,         49 ,     15
12/11/20 ,  128.31 ,  125.43 ,  128.37 ,  125.14 ,  128.37 ,        764 ,     24
13/11/20 ,  128.32 ,  128.29 ,  128.72 ,  127.14 ,  128.31 ,        150 ,     23
16/11/20 ,  127.97 ,  124.22 ,  128.48 ,  121.53 ,  128.47 ,       1602 ,     61
17/11/20 ,  128.72 ,  127.73 ,  128.72 ,  126.95 ,  127.94 ,        954 ,     30
18/11/20 ,  126.91 ,  125.68 ,  128.72 ,  125.14 ,  128.69 ,       2968 ,     51
19/11/20 ,  128.17 ,  127.28 ,  128.68 ,  126.88 ,  126.88 ,         24 ,      6
20/11/20 ,  128.79 ,  128.63 ,  129.43 ,  126.09 ,  128.17 ,        640 ,     34
23/11/20 ,  128.65 ,  128.33 ,  128.79 ,  127.07 ,  128.79 ,         71 ,     13
24/11/20 ,  128.53 ,  128.13 ,  128.79 ,  126.31 ,  126.32 ,         67 ,     14
25/11/20 ,  128.71 ,  128.67 ,  128.79 ,  127.62 ,  128.56 ,        145 ,     14
26/11/20 ,  131.19 ,  128.74 ,  132.38 ,  125.14 ,  128.79 ,       1041 ,     63
27/11/20 ,  131.12 ,  131.02 ,  131.18 ,  130.59 ,  131.17 ,        153 ,     17
30/11/20 ,  130.59 ,  130.97 ,  131.12 ,  129.77 ,  131.12 ,        229 ,     16
01/12/20 ,  126.83 ,  129.43 ,  134.70 ,  126.57 ,  132.83 ,        329 ,     40
02/12/20 ,  130.32 ,  129.84 ,  130.35 ,  126.82 ,  126.82 ,        273 ,     33
03/12/20 ,  130.15 ,  130.06 ,  132.83 ,  128.91 ,  130.32 ,       3367 ,     73
04/12/20 ,  130.23 ,  130.18 ,  130.27 ,  128.98 ,  130.15 ,        110 ,     19
07/12/20 ,  130.17 ,  130.20 ,  130.23 ,  128.97 ,  130.23 ,       1590 ,     31
08/12/20 ,  130.12 ,  130.05 ,  130.16 ,  128.96 ,  128.96 ,         24 ,      5
09/12/20 ,  129.36 ,  129.86 ,  130.07 ,  129.25 ,  129.25 ,        261 ,     30
10/12/20 ,  129.96 ,  129.64 ,  130.05 ,  128.41 ,  128.62 ,         79 ,     14
11/12/20 ,  129.89 ,  129.92 ,  129.94 ,  128.43 ,  129.93 ,        670 ,     25
14/12/20 ,  129.31 ,  129.00 ,  129.89 ,  128.91 ,  129.86 ,       1260 ,     19
15/12/20 ,  127.96 ,  127.61 ,  128.69 ,  127.27 ,  128.69 ,       2066 ,     50
16/12/20 ,  126.79 ,  126.89 ,  128.26 ,  126.21 ,  127.96 ,        173 ,     35
17/12/20 ,  127.35 ,  127.34 ,  128.07 ,  126.79 ,  127.94 ,        484 ,     28
18/12/20 ,  134.42 ,  129.66 ,  134.42 ,  126.91 ,  127.96 ,       5308 ,     93
21/12/20 ,  133.93 ,  130.92 ,  134.42 ,  127.42 ,  134.42 ,        611 ,     62
22/12/20 ,  133.32 ,  130.84 ,  133.90 ,  130.39 ,  133.90 ,        202 ,      7
23/12/20 ,  133.28 ,  131.56 ,  133.32 ,  130.39 ,  131.31 ,        723 ,     13
28/12/20 ,  133.17 ,  132.72 ,  133.28 ,  130.41 ,  133.23 ,        403 ,     37
29/12/20 ,  133.47 ,  133.10 ,  133.47 ,  130.40 ,  133.17 ,        443 ,     33
30/12/20 ,  134.34 ,  133.48 ,  134.42 ,  131.92 ,  133.48 ,        545 ,     27
04/01/21 ,  136.45 ,  136.39 ,  136.45 ,  134.36 ,  136.36 ,        613 ,     40
05/01/21 ,  135.52 ,  135.82 ,  136.09 ,  135.52 ,  136.09 ,        277 ,     32
06/01/21 ,  135.48 ,  136.81 ,  157.05 ,  134.86 ,  135.52 ,       2169 ,    107
07/01/21 ,  135.52 ,  135.22 ,  135.52 ,  130.66 ,  135.48 ,        915 ,     36
08/01/21 ,  134.28 ,  134.68 ,  135.52 ,  133.02 ,  135.52 ,       1777 ,     53
11/01/21 ,  134.28 ,  134.25 ,  134.86 ,  132.42 ,  134.28 ,       1370 ,     62
12/01/21 ,  133.00 ,  133.40 ,  134.28 ,  132.64 ,  134.28 ,      18269 ,     43
13/01/21 ,  134.28 ,  132.88 ,  135.52 ,  132.42 ,  135.52 ,      16411 ,     39
14/01/21 ,  134.28 ,  134.39 ,  135.52 ,  131.53 ,  135.51 ,       1309 ,     23
15/01/21 ,  134.28 ,  134.25 ,  134.28 ,  131.69 ,  134.28 ,        407 ,     39
18/01/21 ,  133.89 ,  134.09 ,  134.28 ,  133.89 ,  134.28 ,        267 ,     32
19/01/21 ,  133.64 ,  133.86 ,  134.06 ,  133.64 ,  133.89 ,        350 ,     19
20/01/21 ,  133.64 ,  133.62 ,  133.90 ,  133.01 ,  133.40 ,        732 ,     44
21/01/21 ,  133.81 ,  133.29 ,  133.82 ,  131.81 ,  133.64 ,       1262 ,     60
22/01/21 ,  133.00 ,  132.59 ,  133.81 ,  131.82 ,  133.81 ,        509 ,     68
26/01/21 ,  133.21 ,  132.73 ,  133.89 ,  131.81 ,  133.00 ,        990 ,     67
27/01/21 ,  132.42 ,  132.80 ,  133.55 ,  132.42 ,  133.40 ,        389 ,     48
28/01/21 ,  134.28 ,  133.49 ,  134.28 ,  132.56 ,  133.00 ,        915 ,     32
29/01/21 ,  134.28 ,  134.08 ,  134.28 ,  132.57 ,  133.99 ,        500 ,     41
01/02/21 ,  133.78 ,  134.85 ,  135.06 ,  132.84 ,  135.06 ,        600 ,     40
02/02/21 ,  134.79 ,  134.75 ,  134.92 ,  134.36 ,  134.92 ,        393 ,     31
03/02/21 ,  134.14 ,  134.70 ,  134.89 ,  132.83 ,  132.83 ,        463 ,     21
04/02/21 ,  134.99 ,  134.85 ,  134.99 ,  134.49 ,  134.86 ,        957 ,     28
05/02/21 ,  136.28 ,  136.21 ,  136.34 ,  134.49 ,  134.98 ,       1289 ,     52
08/02/21 ,  136.28 ,  136.28 ,  136.28 ,  134.50 ,  136.28 ,       1734 ,     33
09/02/21 ,  136.31 ,  136.07 ,  136.32 ,  134.49 ,  136.32 ,       1221 ,     30
10/02/21 ,  138.70 ,  137.73 ,  148.71 ,  135.44 ,  136.29 ,       1872 ,     49
11/02/21 ,  138.69 ,  138.62 ,  138.69 ,  135.06 ,  138.65 ,       1573 ,     34
12/02/21 ,  134.49 ,  135.27 ,  138.69 ,  132.85 ,  138.69 ,       1954 ,     65
17/02/21 ,  134.48 ,  134.36 ,  134.49 ,  132.88 ,  134.49 ,        856 ,     57
18/02/21 ,  134.49 ,  134.48 ,  134.49 ,  132.91 ,  134.48 ,        364 ,     29
19/02/21 ,  132.91 ,  133.84 ,  134.48 ,  132.91 ,  134.48 ,        261 ,     28
22/02/21 ,  132.62 ,  133.03 ,  133.79 ,  132.62 ,  133.79 ,       1176 ,     38
23/02/21 ,  130.54 ,  131.68 ,  133.81 ,  130.54 ,  132.59 ,       1305 ,     54
24/02/21 ,  131.91 ,  131.13 ,  133.22 ,  130.20 ,  133.22 ,        382 ,     37
25/02/21 ,  130.17 ,  131.12 ,  133.80 ,  127.33 ,  133.80 ,        677 ,     50
26/02/21 ,  131.28 ,  131.15 ,  131.41 ,  129.46 ,  131.41 ,         48 ,     16
01/03/21 ,  132.06 ,  128.17 ,  132.21 ,  127.81 ,  132.20 ,       1781 ,     47
02/03/21 ,  131.91 ,  131.56 ,  132.07 ,  130.27 ,  132.04 ,        756 ,     48
03/03/21 ,  131.58 ,  131.69 ,  132.06 ,  129.83 ,  132.06 ,         52 ,     15
04/03/21 ,  130.98 ,  132.24 ,  140.64 ,  130.08 ,  131.76 ,       1888 ,    104
05/03/21 ,  131.22 ,  128.00 ,  131.75 ,  127.81 ,  131.01 ,      19047 ,     87
08/03/21 ,  131.58 ,  131.40 ,  131.58 ,  129.49 ,  131.22 ,        437 ,     43
09/03/21 ,  131.57 ,  131.48 ,  131.58 ,  130.36 ,  131.58 ,        869 ,     49
10/03/21 ,  131.41 ,  131.49 ,  131.58 ,  130.40 ,  131.57 ,        933 ,     30
11/03/21 ,  131.57 ,  131.46 ,  131.58 ,  130.66 ,  131.41 ,        200 ,     17
12/03/21 ,  131.23 ,  130.80 ,  131.57 ,  129.13 ,  131.57 ,        184 ,     28
15/03/21 ,  130.88 ,  130.65 ,  131.23 ,  129.33 ,  130.98 ,        397 ,     38
16/03/21 ,  129.07 ,  129.65 ,  130.98 ,  127.81 ,  130.98 ,       1007 ,     69
17/03/21 ,  130.23 ,  130.00 ,  130.80 ,  127.89 ,  130.80 ,        136 ,     19
18/03/21 ,  127.37 ,  127.71 ,  129.71 ,  127.20 ,  127.82 ,       1388 ,     55
19/03/21 ,  130.89 ,  129.56 ,  130.98 ,  128.28 ,  128.43 ,        946 ,     48
22/03/21 ,  130.86 ,  130.50 ,  130.98 ,  129.17 ,  130.64 ,        328 ,     42
23/03/21 ,  130.64 ,  130.47 ,  130.86 ,  129.07 ,  130.86 ,        216 ,     31
24/03/21 ,  130.20 ,  129.20 ,  130.97 ,  127.19 ,  130.97 ,       1244 ,     55
25/03/21 ,  130.69 ,  130.66 ,  130.75 ,  130.20 ,  130.20 ,        240 ,     20
26/03/21 ,  130.27 ,  130.32 ,  130.98 ,  127.81 ,  130.92 ,       1652 ,     70
29/03/21 ,  129.71 ,  128.89 ,  130.26 ,  127.82 ,  130.26 ,        234 ,     35
30/03/21 ,  129.45 ,  128.88 ,  129.64 ,  126.89 ,  126.89 ,        129 ,     24
31/03/21 ,  127.88 ,  127.60 ,  129.45 ,  127.19 ,  129.45 ,       1169 ,     31
01/04/21 ,  128.68 ,  129.19 ,  131.00 ,  125.51 ,  129.36 ,        348 ,     70
05/04/21 ,  128.68 ,  128.89 ,  130.15 ,  127.84 ,  128.28 ,        669 ,     65
06/04/21 ,  130.53 ,  130.00 ,  130.86 ,  128.04 ,  128.18 ,        208 ,     40
07/04/21 ,  131.78 ,  131.69 ,  131.82 ,  130.54 ,  130.86 ,        753 ,     47
08/04/21 ,  130.06 ,  131.29 ,  131.82 ,  129.98 ,  131.82 ,        262 ,     29
09/04/21 ,  131.31 ,  131.05 ,  131.82 ,  129.99 ,  131.82 ,        154 ,     20
12/04/21 ,  131.40 ,  131.32 ,  131.82 ,  130.11 ,  131.31 ,        717 ,     54
13/04/21 ,  129.96 ,  130.89 ,  131.82 ,  128.71 ,  131.48 ,       1884 ,     62
14/04/21 ,  130.71 ,  131.31 ,  131.82 ,  129.99 ,  131.81 ,        210 ,     21
15/04/21 ,  131.40 ,  130.27 ,  131.47 ,  128.89 ,  130.13 ,        586 ,     72
16/04/21 ,  130.22 ,  129.82 ,  131.13 ,  128.86 ,  130.58 ,        527 ,     59
19/04/21 ,  130.22 ,  129.39 ,  131.45 ,  128.86 ,  130.22 ,        712 ,     58
20/04/21 ,  129.93 ,  129.75 ,  130.22 ,  128.95 ,  130.22 ,        156 ,     29
22/04/21 ,  131.55 ,  131.41 ,  131.82 ,  129.59 ,  129.93 ,        551 ,     39
23/04/21 ,  130.00 ,  130.15 ,  131.82 ,  128.89 ,  131.55 ,        347 ,     52
26/04/21 ,  131.80 ,  131.72 ,  131.82 ,  130.01 ,  130.01 ,        274 ,     39
27/04/21 ,  131.81 ,  131.75 ,  131.82 ,  131.40 ,  131.80 ,        352 ,     28
28/04/21 ,  131.01 ,  130.80 ,  131.82 ,  129.96 ,  131.82 ,        246 ,     37
29/04/21 ,  130.55 ,  130.86 ,  131.03 ,  130.54 ,  131.03 ,         90 ,     17
30/04/21 ,  132.08 ,  131.13 ,  132.08 ,  130.47 ,  130.53 ,        600 ,     37
03/05/21 ,  136.82 ,  132.62 ,  136.82 ,  131.69 ,  132.64 ,        443 ,     44
04/05/21 ,  131.10 ,  131.17 ,  132.64 ,  130.78 ,  132.64 ,        530 ,     50
05/05/21 ,  132.60 ,  132.32 ,  132.64 ,  131.35 ,  131.35 ,        197 ,     28
06/05/21 ,  132.62 ,  132.54 ,  132.64 ,  130.80 ,  132.53 ,       1499 ,     77
07/05/21 ,  132.63 ,  132.41 ,  132.64 ,  130.80 ,  132.02 ,       1302 ,     99
10/05/21 ,  132.64 ,  132.51 ,  132.64 ,  130.80 ,  132.63 ,        302 ,     27
11/05/21 ,  132.64 ,  132.53 ,  132.64 ,  131.12 ,  132.64 ,        397 ,     29
12/05/21 ,  132.30 ,  132.23 ,  132.63 ,  131.58 ,  131.70 ,        218 ,     66
13/05/21 ,  129.45 ,  130.10 ,  132.59 ,  129.45 ,  132.30 ,       1855 ,    197
14/05/21 ,  132.06 ,  131.15 ,  132.60 ,  129.70 ,  131.04 ,        145 ,     42
17/05/21 ,  132.63 ,  132.54 ,  132.64 ,  131.96 ,  131.96 ,        313 ,     37
18/05/21 ,  132.63 ,  132.26 ,  132.64 ,  131.34 ,  132.63 ,        259 ,     38
19/05/21 ,  132.07 ,  131.86 ,  132.64 ,  130.53 ,  132.64 ,        219 ,     52
20/05/21 ,  131.58 ,  131.76 ,  132.64 ,  130.78 ,  132.00 ,        785 ,    109
21/05/21 ,  131.60 ,  131.73 ,  132.63 ,  131.58 ,  131.58 ,        283 ,     36
24/05/21 ,  132.33 ,  131.21 ,  132.64 ,  128.34 ,  131.60 ,       3364 ,    267
25/05/21 ,  129.85 ,  130.80 ,  132.30 ,  129.60 ,  132.29 ,        441 ,     59
26/05/21 ,  129.32 ,  128.29 ,  131.32 ,  126.88 ,  131.32 ,        983 ,    147
27/05/21 ,  131.26 ,  128.94 ,  131.31 ,  128.22 ,  128.85 ,       1266 ,    132
28/05/21 ,  131.23 ,  131.19 ,  131.35 ,  129.45 ,  131.19 ,        126 ,     36
31/05/21 ,  131.58 ,  130.51 ,  131.58 ,  128.86 ,  131.10 ,        661 ,     79
01/06/21 ,  133.43 ,  129.59 ,  133.49 ,  127.50 ,  131.56 ,       1173 ,    166
02/06/21 ,  132.71 ,  130.93 ,  133.43 ,  130.28 ,  133.43 ,        238 ,     37
04/06/21 ,  132.94 ,  132.44 ,  132.94 ,  131.91 ,  132.71 ,        243 ,     39
07/06/21 ,  132.69 ,  132.40 ,  132.94 ,  131.91 ,  132.94 ,        868 ,     50
08/06/21 ,  133.40 ,  132.31 ,  133.46 ,  131.83 ,  133.42 ,        608 ,     83
09/06/21 ,  133.27 ,  132.94 ,  133.49 ,  130.28 ,  131.92 ,       3265 ,    158
10/06/21 ,  133.14 ,  132.49 ,  133.27 ,  130.33 ,  133.27 ,         42 ,     15
11/06/21 ,  135.25 ,  133.95 ,  135.52 ,  132.52 ,  133.14 ,        700 ,     54
14/06/21 ,  134.86 ,  134.55 ,  135.37 ,  132.84 ,  135.25 ,        268 ,     56
15/06/21 ,  134.59 ,  134.49 ,  134.80 ,  133.57 ,  133.57 ,        288 ,     64
16/06/21 ,  135.05 ,  134.69 ,  135.06 ,  132.82 ,  134.59 ,        538 ,     59
17/06/21 ,  134.49 ,  134.45 ,  135.06 ,  133.90 ,  135.05 ,        184 ,     21
18/06/21 ,  134.99 ,  134.73 ,  135.48 ,  132.52 ,  134.49 ,        385 ,    101
21/06/21 ,  134.39 ,  133.71 ,  134.50 ,  132.90 ,  134.49 ,        359 ,     72
22/06/21 ,  134.43 ,  134.17 ,  134.72 ,  133.31 ,  134.46 ,        403 ,     68
23/06/21 ,  134.09 ,  134.14 ,  134.43 ,  133.18 ,  134.41 ,        539 ,     51
24/06/21 ,  133.93 ,  132.35 ,  134.09 ,  131.19 ,  134.08 ,        418 ,     60
25/06/21 ,  132.42 ,  131.89 ,  133.93 ,  130.15 ,  133.93 ,       1299 ,    154
28/06/21 ,  131.04 ,  130.65 ,  132.41 ,  128.74 ,  130.14 ,        549 ,     52
29/06/21 ,  133.13 ,  131.59 ,  133.56 ,  129.99 ,  132.29 ,        320 ,     67
30/06/21 ,  132.06 ,  130.82 ,  133.77 ,  128.15 ,  130.65 ,        437 ,     87
01/07/21 ,  132.32 ,  133.01 ,  141.85 ,  132.10 ,  132.11 ,        175 ,     46
02/07/21 ,  132.72 ,  132.69 ,  133.33 ,  131.46 ,  131.93 ,         49 ,     18
05/07/21 ,  131.40 ,  132.09 ,  135.34 ,  128.96 ,  132.36 ,        557 ,     64
06/07/21 ,  131.42 ,  131.34 ,  133.00 ,  128.88 ,  133.00 ,        502 ,    135
07/07/21 ,  134.49 ,  132.67 ,  134.49 ,  129.84 ,  132.97 ,        356 ,     28
08/07/21 ,  132.36 ,  133.28 ,  133.93 ,  132.09 ,  132.70 ,        251 ,     42
12/07/21 ,  133.33 ,  132.74 ,  133.42 ,  131.62 ,  132.69 ,        414 ,     28
13/07/21 ,  134.49 ,  134.10 ,  134.49 ,  133.07 ,  133.07 ,        423 ,     44
14/07/21 ,  130.83 ,  130.85 ,  134.49 ,  126.13 ,  134.49 ,       2055 ,    222
15/07/21 ,  133.94 ,  133.33 ,  134.03 ,  131.91 ,  131.91 ,        687 ,     36
16/07/21 ,  133.38 ,  133.40 ,  134.02 ,  132.71 ,  133.95 ,        234 ,     46
19/07/21 ,  133.24 ,  132.68 ,  133.38 ,  132.10 ,  132.90 ,        352 ,     34
20/07/21 ,  130.86 ,  131.91 ,  133.43 ,  130.83 ,  133.24 ,        654 ,    238
21/07/21 ,  131.01 ,  130.83 ,  133.41 ,  129.03 ,  133.41 ,        524 ,    276
22/07/21 ,  132.71 ,  131.37 ,  132.71 ,  131.16 ,  131.92 ,         57 ,     13
23/07/21 ,  132.96 ,  131.36 ,  133.06 ,  129.14 ,  132.71 ,        195 ,     52
26/07/21 ,  132.09 ,  132.28 ,  133.06 ,  131.44 ,  133.06 ,        563 ,     35
27/07/21 ,  132.71 ,  131.90 ,  133.16 ,  131.46 ,  131.59 ,        345 ,     38
28/07/21 ,  133.24 ,  132.95 ,  133.26 ,  132.08 ,  132.71 ,        769 ,     33
29/07/21 ,  133.23 ,  132.51 ,  133.24 ,  132.20 ,  133.24 ,        200 ,     18
30/07/21 ,  134.02 ,  133.60 ,  134.03 ,  133.02 ,  133.02 ,       1072 ,     50
02/08/21 ,  134.35 ,  134.12 ,  134.35 ,  132.62 ,  134.35 ,        285 ,     30
03/08/21 ,  134.13 ,  133.25 ,  134.35 ,  132.55 ,  134.00 ,        338 ,     29
04/08/21 ,  134.19 ,  133.90 ,  134.33 ,  132.58 ,  134.15 ,        403 ,     47
05/08/21 ,  132.98 ,  133.77 ,  134.18 ,  132.98 ,  134.18 ,        115 ,     17
06/08/21 ,  133.29 ,  133.38 ,  133.66 ,  132.92 ,  133.66 ,        104 ,     21
09/08/21 ,  133.65 ,  132.84 ,  133.65 ,  131.11 ,  133.37 ,        392 ,     48
10/08/21 ,  133.48 ,  133.48 ,  133.65 ,  131.38 ,  133.65 ,        348 ,     42
11/08/21 ,  133.47 ,  133.50 ,  133.65 ,  132.84 ,  133.47 ,        351 ,     26
12/08/21 ,  133.40 ,  133.39 ,  133.48 ,  132.68 ,  133.47 ,        411 ,     17
13/08/21 ,  133.10 ,  132.70 ,  133.48 ,  130.32 ,  133.40 ,       1003 ,     55
16/08/21 ,  133.33 ,  133.46 ,  133.48 ,  132.56 ,  133.10 ,       2104 ,     60
17/08/21 ,  132.92 ,  132.34 ,  133.34 ,  131.72 ,  133.34 ,         93 ,     20
18/08/21 ,  132.97 ,  132.92 ,  133.00 ,  132.41 ,  132.84 ,        240 ,     14
19/08/21 ,  132.47 ,  132.47 ,  132.47 ,  132.47 ,  132.47 ,         15 ,      3
20/08/21 ,  132.97 ,  132.06 ,  132.98 ,  131.72 ,  131.73 ,        160 ,     13
23/08/21 ,  132.98 ,  132.32 ,  132.98 ,  131.72 ,  132.37 ,         53 ,     18
24/08/21 ,  132.81 ,  131.91 ,  133.00 ,  131.31 ,  132.98 ,       3382 ,     57
25/08/21 ,  132.68 ,  132.94 ,  133.00 ,  132.66 ,  132.98 ,        380 ,     31
26/08/21 ,  132.77 ,  132.30 ,  132.77 ,  131.14 ,  132.65 ,        770 ,     29
27/08/21 ,  133.00 ,  132.96 ,  133.00 ,  132.06 ,  132.77 ,        363 ,     26
30/08/21 ,  132.06 ,  132.79 ,  133.00 ,  132.06 ,  133.00 ,        183 ,     19
31/08/21 ,  133.65 ,  133.10 ,  133.66 ,  132.06 ,  132.89 ,        724 ,     35
01/09/21 ,  134.15 ,  133.33 ,  138.36 ,  129.36 ,  138.36 ,        758 ,     72
02/09/21 ,  133.92 ,  132.88 ,  133.97 ,  131.52 ,  133.96 ,        457 ,     51
03/09/21 ,  133.94 ,  133.46 ,  133.94 ,  131.98 ,  133.91 ,        218 ,     29
06/09/21 ,  134.92 ,  134.11 ,  134.94 ,  132.09 ,  133.94 ,        169 ,     34
08/09/21 ,  134.78 ,  134.75 ,  134.89 ,  133.25 ,  134.89 ,        102 ,     22
09/09/21 ,  134.46 ,  133.92 ,  134.78 ,  132.67 ,  134.78 ,        206 ,     49
10/09/21 ,  134.65 ,  134.40 ,  134.66 ,  133.77 ,  134.65 ,        293 ,     40
13/09/21 ,  132.77 ,  133.06 ,  134.65 ,  132.73 ,  134.65 ,        656 ,     54
14/09/21 ,  129.45 ,  131.38 ,  133.39 ,  129.43 ,  132.04 ,       1386 ,     97
15/09/21 ,  132.98 ,  132.59 ,  133.38 ,  130.74 ,  130.74 ,        117 ,     34
16/09/21 ,  133.93 ,  132.46 ,  133.96 ,  131.44 ,  132.98 ,        348 ,     31
17/09/21 ,  133.39 ,  133.40 ,  133.93 ,  133.39 ,  133.93 ,        221 ,     25
20/09/21 ,  132.64 ,  133.10 ,  133.48 ,  132.64 ,  133.39 ,        523 ,     33
21/09/21 ,  132.73 ,  132.73 ,  133.83 ,  132.66 ,  133.83 ,        154 ,     19
22/09/21 ,  133.93 ,  133.67 ,  134.31 ,  132.64 ,  133.33 ,        498 ,     53
23/09/21 ,  132.64 ,  133.25 ,  133.96 ,  132.64 ,  133.96 ,        175 ,     36
24/09/21 ,  132.67 ,  133.93 ,  133.97 ,  132.64 ,  132.64 ,       1202 ,     44
27/09/21 ,  132.64 ,  133.33 ,  133.96 ,  132.62 ,  132.62 ,        175 ,     27
28/09/21 ,  132.62 ,  132.73 ,  133.68 ,  132.62 ,  132.62 ,        247 ,     37
29/09/21 ,  132.67 ,  132.42 ,  133.66 ,  131.35 ,  132.62 ,        168 ,     36
30/09/21 ,  134.47 ,  133.96 ,  134.50 ,  133.81 ,  133.81 ,        495 ,     50
01/10/21 ,  134.95 ,  134.91 ,  135.45 ,  134.39 ,  135.05 ,        139 ,     27
04/10/21 ,  135.32 ,  135.12 ,  135.42 ,  134.13 ,  135.42 ,        303 ,     33
05/10/21 ,  135.29 ,  134.74 ,  135.36 ,  133.02 ,  134.98 ,        280 ,     42
06/10/21 ,  134.45 ,  134.96 ,  135.36 ,  133.04 ,  135.18 ,        812 ,     64
07/10/21 ,  135.34 ,  134.89 ,  135.34 ,  134.25 ,  135.34 ,        163 ,     23
08/10/21 ,  133.80 ,  134.37 ,  135.33 ,  133.68 ,  135.33 ,        250 ,     35
11/10/21 ,  134.98 ,  134.51 ,  135.09 ,  133.40 ,  133.80 ,        176 ,     43
13/10/21 ,  135.23 ,  134.75 ,  135.24 ,  134.09 ,  134.98 ,        368 ,     44
14/10/21 ,  135.17 ,  135.11 ,  135.26 ,  134.90 ,  135.26 ,        156 ,     29
15/10/21 ,  134.70 ,  134.91 ,  135.17 ,  134.70 ,  134.98 ,        381 ,     59
18/10/21 ,  135.13 ,  135.03 ,  135.17 ,  134.70 ,  134.70 ,        431 ,     42
19/10/21 ,  134.78 ,  135.02 ,  135.13 ,  134.75 ,  135.13 ,        267 ,     40
20/10/21 ,  135.17 ,  134.53 ,  135.17 ,  133.68 ,  134.58 ,        338 ,     55
21/10/21 ,  134.98 ,  134.43 ,  134.98 ,  133.68 ,  133.68 ,        154 ,     39
22/10/21 ,  134.83 ,  133.70 ,  135.17 ,  133.40 ,  135.17 ,       2634 ,     67
25/10/21 ,  134.89 ,  134.81 ,  134.92 ,  134.43 ,  134.90 ,         94 ,     21
26/10/21 ,  134.49 ,  133.86 ,  134.86 ,  133.40 ,  134.86 ,        246 ,     38
27/10/21 ,  134.00 ,  133.93 ,  134.86 ,  133.41 ,  134.86 ,        113 ,     43
28/10/21 ,  133.01 ,  133.76 ,  134.97 ,  133.01 ,  134.00 ,        183 ,     40
29/10/21 ,  133.99 ,  133.77 ,  134.11 ,  133.01 ,  134.09 ,        716 ,     74
01/11/21 ,  135.93 ,  133.37 ,  135.96 ,  132.04 ,  133.99 ,        836 ,    124
03/11/21 ,  135.84 ,  135.53 ,  135.93 ,  134.07 ,  135.93 ,         82 ,     23
04/11/21 ,  132.73 ,  132.62 ,  134.23 ,  130.05 ,  134.23 ,       1136 ,     99
05/11/21 ,  135.23 ,  131.99 ,  135.24 ,  130.05 ,  132.73 ,        866 ,    118
08/11/21 ,  131.34 ,  130.44 ,  139.32 ,  129.32 ,  135.23 ,       3723 ,    165
09/11/21 ,  132.68 ,  132.62 ,  132.68 ,  130.06 ,  131.34 ,        732 ,     40
10/11/21 ,  132.85 ,  132.64 ,  132.85 ,  131.72 ,  132.68 ,        759 ,     33
11/11/21 ,  132.85 ,  132.73 ,  132.85 ,  131.35 ,  132.85 ,        176 ,     29
12/11/21 ,  132.80 ,  131.66 ,  132.83 ,  131.34 ,  131.34 ,        973 ,     28
16/11/21 ,  132.64 ,  131.91 ,  132.68 ,  131.34 ,  132.67 ,        370 ,     28
17/11/21 ,  132.54 ,  132.06 ,  132.81 ,  130.71 ,  132.68 ,        207 ,     30
18/11/21 ,  131.34 ,  131.34 ,  132.54 ,  130.98 ,  132.54 ,       3099 ,     54
19/11/21 ,  131.89 ,  131.86 ,  131.89 ,  130.80 ,  131.69 ,        289 ,     13
22/11/21 ,  131.69 ,  131.43 ,  131.89 ,  131.18 ,  131.18 ,        226 ,     32
23/11/21 ,  130.05 ,  129.37 ,  131.34 ,  129.14 ,  131.34 ,       1538 ,     59
24/11/21 ,  128.79 ,  130.02 ,  131.33 ,  128.79 ,  130.32 ,         82 ,     28
25/11/21 ,  129.20 ,  129.32 ,  130.03 ,  128.73 ,  128.73 ,        788 ,     25
26/11/21 ,  128.04 ,  128.06 ,  130.05 ,  123.54 ,  129.20 ,        364 ,     48
29/11/21 ,  129.05 ,  129.17 ,  129.32 ,  127.41 ,  128.00 ,        470 ,     20
30/11/21 ,  129.05 ,  128.87 ,  129.06 ,  127.51 ,  129.06 ,        259 ,     26
01/12/21 ,  130.11 ,  129.31 ,  130.15 ,  125.16 ,  130.05 ,        816 ,     40
02/12/21 ,  130.11 ,  129.31 ,  130.11 ,  129.11 ,  130.11 ,        511 ,     18
03/12/21 ,  132.32 ,  130.12 ,  132.44 ,  129.80 ,  130.05 ,        297 ,     35
06/12/21 ,  132.31 ,  130.61 ,  132.31 ,  128.52 ,  132.09 ,        156 ,     30
07/12/21 ,  131.78 ,  129.77 ,  132.44 ,  128.84 ,  132.31 ,        315 ,     51
08/12/21 ,  130.47 ,  131.28 ,  132.09 ,  130.40 ,  130.40 ,         41 ,     15
09/12/21 ,  130.14 ,  130.26 ,  130.47 ,  129.81 ,  130.47 ,         80 ,     20
10/12/21 ,  131.25 ,  130.20 ,  131.25 ,  130.14 ,  130.14 ,        242 ,     14
13/12/21 ,  132.44 ,  132.41 ,  132.44 ,  131.24 ,  131.24 ,       1121 ,     45
14/12/21 ,  132.44 ,  132.03 ,  132.44 ,  131.80 ,  131.82 ,       1192 ,     32
15/12/21 ,  132.44 ,  132.40 ,  132.44 ,  131.31 ,  132.44 ,        124 ,     14
16/12/21 ,  132.43 ,  131.84 ,  132.44 ,  131.25 ,  132.44 ,        479 ,     21
17/12/21 ,  131.79 ,  130.83 ,  131.80 ,  129.95 ,  131.26 ,        787 ,     46
20/12/21 ,  131.58 ,  131.58 ,  131.80 ,  130.20 ,  131.79 ,        412 ,     39
21/12/21 ,  131.49 ,  131.46 ,  131.58 ,  130.41 ,  131.58 ,        618 ,    177
22/12/21 ,  131.49 ,  131.47 ,  131.49 ,  130.48 ,  131.48 ,        324 ,     58
23/12/21 ,  131.54 ,  130.67 ,  131.54 ,  130.25 ,  131.39 ,        926 ,     91
27/12/21 ,  132.44 ,  131.83 ,  132.77 ,  130.27 ,  131.54 ,        690 ,    100
28/12/21 ,  133.12 ,  134.79 ,  141.63 ,  132.77 ,  132.77 ,       1028 ,    219
29/12/21 ,  132.34 ,  132.54 ,  133.12 ,  132.32 ,  133.12 ,       1529 ,     47
30/12/21 ,  139.14 ,  136.24 ,  141.64 ,  133.11 ,  133.11 ,       1659 ,    121
03/01/22 ,  137.51 ,  138.86 ,  139.30 ,  137.31 ,  139.30 ,        441 ,     35
04/01/22 ,  136.90 ,  137.79 ,  138.30 ,  136.67 ,  138.18 ,        481 ,     16
05/01/22 ,  133.90 ,  136.82 ,  138.30 ,  133.89 ,  138.16 ,        372 ,     46
06/01/22 ,  136.90 ,  137.00 ,  138.30 ,  133.90 ,  133.91 ,        114 ,     15
07/01/22 ,  136.90 ,  138.00 ,  138.30 ,  134.89 ,  136.10 ,        716 ,     36
10/01/22 ,  136.18 ,  137.79 ,  138.30 ,  135.58 ,  138.28 ,        538 ,     40
11/01/22 ,  136.30 ,  136.21 ,  138.24 ,  135.03 ,  136.17 ,        277 ,     40
12/01/22 ,  137.28 ,  137.78 ,  138.15 ,  137.28 ,  137.55 ,        127 ,     31
13/01/22 ,  138.00 ,  137.53 ,  138.15 ,  135.33 ,  138.14 ,       2901 ,    305
14/01/22 ,  137.90 ,  136.59 ,  137.91 ,  134.89 ,  137.88 ,        573 ,     72
17/01/22 ,  137.12 ,  135.06 ,  137.90 ,  134.89 ,  137.90 ,       2213 ,     82
18/01/22 ,  135.60 ,  135.78 ,  137.12 ,  135.60 ,  137.12 ,        520 ,     32
19/01/22 ,  135.33 ,  135.71 ,  136.90 ,  134.93 ,  136.90 ,        711 ,     77
20/01/22 ,  134.83 ,  135.33 ,  136.90 ,  134.57 ,  135.33 ,       3022 ,    209
21/01/22 ,  136.90 ,  136.19 ,  136.90 ,  133.55 ,  135.48 ,       1098 ,     61
24/01/22 ,  136.89 ,  136.74 ,  136.90 ,  134.89 ,  134.90 ,        840 ,     52
25/01/22 ,  135.23 ,  135.88 ,  136.90 ,  133.69 ,  136.88 ,       1120 ,    257
26/01/22 ,  134.75 ,  134.86 ,  135.47 ,  134.48 ,  135.23 ,        372 ,    143
27/01/22 ,  134.46 ,  135.16 ,  136.69 ,  134.46 ,  134.46 ,        293 ,     55
28/01/22 ,  135.59 ,  134.21 ,  136.60 ,  131.72 ,  136.60 ,        517 ,     58
31/01/22 ,  134.59 ,  134.80 ,  135.59 ,  133.55 ,  135.58 ,       1363 ,    205
01/02/22 ,  136.36 ,  135.93 ,  136.36 ,  135.73 ,  136.05 ,        227 ,     33
02/02/22 ,  136.05 ,  136.76 ,  138.10 ,  136.05 ,  136.36 ,        617 ,     74
03/02/22 ,  136.08 ,  136.28 ,  137.44 ,  134.89 ,  135.73 ,        182 ,     37
04/02/22 ,  136.73 ,  136.55 ,  137.39 ,  136.05 ,  136.08 ,        210 ,     31
07/02/22 ,  136.46 ,  136.71 ,  137.76 ,  136.05 ,  136.73 ,        489 ,     42
08/02/22 ,  137.38 ,  136.69 ,  137.38 ,  136.05 ,  136.64 ,        146 ,     18
09/02/22 ,  137.48 ,  137.42 ,  137.48 ,  136.82 ,  136.82 ,        143 ,     20
10/02/22 ,  137.41 ,  136.94 ,  137.48 ,  136.22 ,  136.22 ,       1433 ,     37
11/02/22 ,  137.46 ,  137.42 ,  137.48 ,  136.29 ,  137.41 ,       1274 ,     47
14/02/22 ,  137.31 ,  137.33 ,  137.48 ,  136.22 ,  137.48 ,        505 ,     43
15/02/22 ,  137.76 ,  137.24 ,  137.76 ,  136.46 ,  136.73 ,       2041 ,     57
16/02/22 ,  137.08 ,  137.23 ,  137.76 ,  136.86 ,  137.76 ,       1239 ,     38
17/02/22 ,  137.74 ,  137.15 ,  137.74 ,  136.73 ,  136.73 ,        504 ,     24
18/02/22 ,  137.76 ,  137.75 ,  137.76 ,  137.66 ,  137.66 ,        705 ,     33
21/02/22 ,  136.46 ,  136.91 ,  137.76 ,  136.06 ,  137.76 ,       2308 ,     84
22/02/22 ,  136.48 ,  136.44 ,  136.48 ,  136.05 ,  136.47 ,       1003 ,     32
23/02/22 ,  136.05 ,  135.81 ,  136.48 ,  135.03 ,  136.48 ,        933 ,     76
24/02/22 ,  136.15 ,  134.53 ,  136.17 ,  132.69 ,  136.01 ,       1006 ,     85
25/02/22 ,  138.80 ,  136.63 ,  139.05 ,  135.05 ,  136.16 ,        812 ,     49
02/03/22 ,  139.34 ,  138.16 ,  139.99 ,  137.45 ,  139.99 ,       1811 ,     33
03/03/22 ,  137.06 ,  137.56 ,  139.34 ,  137.04 ,  139.34 ,        977 ,     58
04/03/22 ,  137.80 ,  137.67 ,  137.80 ,  137.23 ,  137.23 ,        837 ,     46
07/03/22 ,  137.85 ,  137.61 ,  137.88 ,  137.44 ,  137.79 ,       2498 ,     49
08/03/22 ,  137.80 ,  137.81 ,  137.85 ,  136.39 ,  137.85 ,       1224 ,     53
09/03/22 ,  137.91 ,  137.84 ,  139.35 ,  137.74 ,  137.80 ,       2164 ,     61
10/03/22 ,  137.81 ,  137.87 ,  139.31 ,  136.02 ,  137.91 ,       1760 ,     44
11/03/22 ,  138.30 ,  137.56 ,  139.29 ,  137.33 ,  137.90 ,        936 ,     35
14/03/22 ,  137.91 ,  137.88 ,  137.91 ,  137.12 ,  137.12 ,        447 ,     26
15/03/22 ,  137.88 ,  137.86 ,  137.91 ,  137.30 ,  137.91 ,        419 ,     32
16/03/22 ,  139.93 ,  137.94 ,  139.94 ,  137.66 ,  137.88 ,        969 ,     38
17/03/22 ,  144.12 ,  138.96 ,  145.28 ,  133.27 ,  137.96 ,       1021 ,     91
18/03/22 ,  144.15 ,  144.30 ,  145.27 ,  138.69 ,  144.12 ,       1222 ,     72
21/03/22 ,  146.76 ,  146.28 ,  152.37 ,  144.14 ,  145.27 ,        488 ,     43
22/03/22 ,  147.51 ,  147.05 ,  152.05 ,  144.15 ,  146.76 ,        445 ,     61
23/03/22 ,  146.17 ,  146.10 ,  146.17 ,  144.83 ,  146.17 ,        113 ,     15
24/03/22 ,  146.88 ,  146.26 ,  147.53 ,  146.16 ,  146.16 ,        696 ,     27
25/03/22 ,  146.51 ,  145.03 ,  146.54 ,  142.78 ,  144.25 ,        251 ,     58
28/03/22 ,  147.50 ,  146.88 ,  147.53 ,  145.77 ,  146.50 ,        107 ,     18
29/03/22 ,  149.63 ,  148.11 ,  150.97 ,  146.23 ,  147.49 ,       1491 ,    141
30/03/22 ,  150.28 ,  150.38 ,  152.37 ,  145.88 ,  148.94 ,        696 ,     52
31/03/22 ,  148.17 ,  148.02 ,  150.28 ,  146.05 ,  150.28 ,        763 ,    168
01/04/22 ,  151.58 ,  149.94 ,  151.58 ,  147.27 ,  149.82 ,        469 ,     45
04/04/22 ,  158.46 ,  152.50 ,  159.15 ,  148.39 ,  151.58 ,        687 ,     60
05/04/22 ,  148.79 ,  151.20 ,  158.37 ,  148.79 ,  158.37 ,        267 ,     56
06/04/22 ,  152.21 ,  150.78 ,  152.21 ,  148.93 ,  150.40 ,        310 ,     31
07/04/22 ,  150.97 ,  150.56 ,  152.21 ,  149.05 ,  152.21 ,        342 ,     45
08/04/22 ,  151.57 ,  150.83 ,  151.57 ,  148.79 ,  148.80 ,         80 ,     21
11/04/22 ,  152.21 ,  149.73 ,  152.21 ,  146.70 ,  151.57 ,        278 ,     61
12/04/22 ,  152.21 ,  151.73 ,  152.96 ,  148.79 ,  152.21 ,        167 ,     39
13/04/22 ,  155.02 ,  153.30 ,  155.02 ,  152.21 ,  152.21 ,        799 ,     51
14/04/22 ,  155.68 ,  154.57 ,  155.68 ,  149.97 ,  155.02 ,        748 ,     69
18/04/22 ,  157.08 ,  156.79 ,  157.08 ,  152.21 ,  152.21 ,       1314 ,     60
19/04/22 ,  155.02 ,  155.19 ,  157.08 ,  154.73 ,  157.08 ,        202 ,     64
20/04/22 ,  157.07 ,  155.88 ,  157.07 ,  155.02 ,  155.02 ,         78 ,     23
22/04/22 ,  156.05 ,  157.04 ,  157.38 ,  155.27 ,  157.07 ,        573 ,     30
25/04/22 ,  157.18 ,  157.59 ,  158.47 ,  155.74 ,  157.75 ,        806 ,     43
26/04/22 ,  158.88 ,  158.59 ,  159.03 ,  157.08 ,  157.19 ,        751 ,    166
27/04/22 ,  157.39 ,  155.87 ,  158.78 ,  152.21 ,  158.78 ,        193 ,     36
28/04/22 ,  155.67 ,  156.14 ,  157.41 ,  155.38 ,  157.41 ,        329 ,     79
29/04/22 ,  157.08 ,  156.92 ,  157.71 ,  153.03 ,  153.03 ,        673 ,     33
02/05/22 ,  159.77 ,  159.13 ,  159.77 ,  155.05 ,  155.05 ,        686 ,     37
03/05/22 ,  166.01 ,  160.67 ,  166.01 ,  159.77 ,  159.78 ,        656 ,     23
04/05/22 ,  170.93 ,  167.20 ,  188.34 ,  158.37 ,  166.01 ,        488 ,     36
05/05/22 ,  167.44 ,  167.80 ,  170.86 ,  164.02 ,  170.86 ,         42 ,     20
06/05/22 ,  163.93 ,  164.43 ,  168.46 ,  163.90 ,  168.46 ,        273 ,    161
09/05/22 ,  164.64 ,  163.83 ,  166.17 ,  159.78 ,  166.17 ,        646 ,     66
10/05/22 ,  163.92 ,  166.13 ,  170.49 ,  160.43 ,  162.66 ,        432 ,     49
11/05/22 ,  169.49 ,  169.40 ,  170.48 ,  163.91 ,  163.91 ,        354 ,     20
12/05/22 ,  165.50 ,  166.35 ,  169.47 ,  165.35 ,  169.47 ,        290 ,     30
13/05/22 ,  167.44 ,  169.02 ,  169.50 ,  165.54 ,  167.37 ,        290 ,     32
16/05/22 ,  168.24 ,  168.70 ,  169.47 ,  167.44 ,  167.44 ,        174 ,     30
17/05/22 ,  167.44 ,  167.75 ,  168.81 ,  167.43 ,  168.24 ,        452 ,     46
18/05/22 ,  160.46 ,  164.31 ,  167.11 ,  160.46 ,  167.11 ,        107 ,     63
19/05/22 ,  162.04 ,  161.71 ,  164.38 ,  161.14 ,  163.21 ,        182 ,     17
20/05/22 ,  164.56 ,  161.95 ,  164.83 ,  160.43 ,  161.97 ,        514 ,     43
23/05/22 ,  161.48 ,  160.83 ,  165.60 ,  157.66 ,  165.60 ,        315 ,     32
24/05/22 ,  150.01 ,  155.85 ,  161.49 ,  148.60 ,  161.48 ,        563 ,     76
25/05/22 ,  161.86 ,  157.23 ,  161.86 ,  152.11 ,  158.82 ,        533 ,     35
26/05/22 ,  162.56 ,  157.56 ,  163.89 ,  152.80 ,  152.80 ,        409 ,     76
27/05/22 ,  157.71 ,  159.63 ,  161.87 ,  157.11 ,  161.14 ,        192 ,     22
30/05/22 ,  162.72 ,  157.50 ,  163.22 ,  154.88 ,  157.75 ,        809 ,    164
31/05/22 ,  158.71 ,  160.90 ,  162.72 ,  158.71 ,  162.72 ,        282 ,     31
01/06/22 ,  158.77 ,  157.44 ,  161.15 ,  153.68 ,  158.69 ,        177 ,     47
02/06/22 ,  157.42 ,  154.93 ,  160.79 ,  153.58 ,  160.79 ,        167 ,     13
03/06/22 ,  158.47 ,  157.21 ,  159.12 ,  156.38 ,  157.42 ,        133 ,     21
06/06/22 ,  157.80 ,  155.01 ,  158.15 ,  153.57 ,  158.15 ,         51 ,     17
07/06/22 ,  156.43 ,  155.77 ,  159.32 ,  151.85 ,  157.80 ,        552 ,     40
08/06/22 ,  160.70 ,  157.00 ,  160.70 ,  156.29 ,  156.36 ,         98 ,     18
09/06/22 ,  154.52 ,  152.54 ,  160.69 ,  152.10 ,  160.69 ,        625 ,     59
10/06/22 ,  152.13 ,  152.34 ,  154.23 ,  152.13 ,  152.16 ,        186 ,     42
13/06/22 ,  158.09 ,  157.45 ,  158.16 ,  154.20 ,  154.20 ,       1181 ,    190
14/06/22 ,  154.60 ,  150.66 ,  156.31 ,  147.59 ,  155.19 ,        672 ,     81
15/06/22 ,  155.55 ,  154.10 ,  155.61 ,  148.99 ,  154.84 ,        304 ,     42
17/06/22 ,  156.71 ,  154.88 ,  156.73 ,  154.60 ,  154.60 ,        396 ,     32
20/06/22 ,  157.40 ,  156.47 ,  157.41 ,  149.71 ,  156.03 ,        143 ,     25
21/06/22 ,  154.47 ,  154.11 ,  158.12 ,  151.91 ,  158.08 ,        275 ,     57
22/06/22 ,  154.58 ,  153.92 ,  157.95 ,  151.89 ,  154.47 ,        128 ,     28
23/06/22 ,  153.94 ,  153.27 ,  154.58 ,  152.06 ,  154.58 ,        125 ,     48
24/06/22 ,  153.83 ,  153.42 ,  153.89 ,  152.06 ,  152.08 ,        166 ,     43
27/06/22 ,  153.19 ,  152.54 ,  153.81 ,  152.08 ,  152.08 ,        135 ,     48
28/06/22 ,  152.80 ,  152.80 ,  154.57 ,  151.96 ,  153.19 ,        640 ,     49
29/06/22 ,  152.50 ,  151.54 ,  152.80 ,  148.99 ,  152.80 ,        396 ,     40
30/06/22 ,  152.65 ,  152.26 ,  152.87 ,  151.30 ,  152.21 ,        234 ,     74
01/07/22 ,  153.72 ,  153.23 ,  154.08 ,  150.97 ,  153.75 ,        217 ,     35
04/07/22 ,  148.39 ,  147.54 ,  151.34 ,  145.27 ,  151.34 ,       1784 ,     95
05/07/22 ,  146.63 ,  146.56 ,  148.79 ,  145.23 ,  145.50 ,        265 ,     43
06/07/22 ,  146.00 ,  145.94 ,  146.63 ,  145.45 ,  146.63 ,        797 ,     50
07/07/22 ,  147.12 ,  146.84 ,  148.22 ,  146.59 ,  146.62 ,         57 ,      9
08/07/22 ,  147.12 ,  146.64 ,  147.12 ,  146.51 ,  146.60 ,        182 ,     35
11/07/22 ,  151.78 ,  149.66 ,  152.32 ,  147.01 ,  147.01 ,        280 ,     44
12/07/22 ,  151.60 ,  151.61 ,  151.63 ,  151.23 ,  151.23 ,        110 ,     21
13/07/22 ,  151.89 ,  148.62 ,  151.89 ,  147.45 ,  148.12 ,        533 ,     45
14/07/22 ,  151.60 ,  151.13 ,  151.62 ,  148.29 ,  148.29 ,         33 ,     10
15/07/22 ,  147.44 ,  149.18 ,  151.60 ,  147.44 ,  151.60 ,        231 ,     35
18/07/22 ,  147.38 ,  147.53 ,  148.44 ,  147.38 ,  147.46 ,        217 ,     23
19/07/22 ,  147.39 ,  148.22 ,  148.82 ,  147.38 ,  148.82 ,         40 ,     15
20/07/22 ,  147.38 ,  147.42 ,  149.41 ,  146.01 ,  147.39 ,        215 ,     37
21/07/22 ,  147.38 ,  147.13 ,  147.38 ,  146.29 ,  146.64 ,         40 ,     11
22/07/22 ,  148.77 ,  147.78 ,  148.77 ,  147.38 ,  147.38 ,        180 ,     22
25/07/22 ,  146.96 ,  146.50 ,  148.77 ,  145.22 ,  148.77 ,        705 ,     55
26/07/22 ,  146.69 ,  146.50 ,  148.19 ,  143.82 ,  147.99 ,        159 ,     28
27/07/22 ,  146.84 ,  143.27 ,  147.80 ,  141.67 ,  147.80 ,        536 ,     59
28/07/22 ,  144.50 ,  144.56 ,  146.21 ,  144.11 ,  144.11 ,        213 ,     42
29/07/22 ,  145.63 ,  144.45 ,  146.97 ,  143.86 ,  144.50 ,        858 ,     57
01/08/22 ,  145.29 ,  145.77 ,  146.72 ,  144.35 ,  145.41 ,        680 ,     52
02/08/22 ,  145.14 ,  144.23 ,  147.05 ,  143.76 ,  147.05 ,        391 ,     34
03/08/22 ,  147.52 ,  148.32 ,  149.89 ,  145.18 ,  149.89 ,         39 ,      9
04/08/22 ,  145.14 ,  145.16 ,  147.40 ,  144.33 ,  147.40 ,        320 ,     37
05/08/22 ,  147.53 ,  145.44 ,  147.72 ,  144.95 ,  145.14 ,        256 ,     35
08/08/22 ,  147.70 ,  147.64 ,  147.72 ,  147.53 ,  147.53 ,         36 ,     14
09/08/22 ,  149.81 ,  148.89 ,  149.82 ,  145.14 ,  147.70 ,        100 ,     28
10/08/22 ,  156.05 ,  151.78 ,  161.47 ,  148.62 ,  149.81 ,        443 ,     44
11/08/22 ,  153.63 ,  154.74 ,  156.05 ,  150.81 ,  156.05 ,        109 ,     25
12/08/22 ,  155.27 ,  154.30 ,  157.16 ,  153.64 ,  154.33 ,        152 ,     28
15/08/22 ,  153.77 ,  150.21 ,  155.08 ,  147.28 ,  153.63 ,        877 ,     76
16/08/22 ,  152.93 ,  149.06 ,  153.78 ,  146.51 ,  153.78 ,        572 ,     52
17/08/22 ,  152.02 ,  148.31 ,  152.86 ,  146.51 ,  148.33 ,        363 ,     49
18/08/22 ,  152.94 ,  151.15 ,  152.94 ,  147.44 ,  151.50 ,        317 ,     38
19/08/22 ,  153.25 ,  153.34 ,  154.33 ,  151.57 ,  151.63 ,         53 ,     22
22/08/22 ,  155.08 ,  154.31 ,  155.08 ,  153.27 ,  153.27 ,        561 ,     27
23/08/22 ,  156.86 ,  156.28 ,  157.07 ,  153.79 ,  155.08 ,        428 ,     38
24/08/22 ,  178.65 ,  158.02 ,  178.65 ,  154.71 ,  156.85 ,        870 ,     41
25/08/22 ,  165.14 ,  167.08 ,  177.84 ,  158.71 ,  177.84 ,        340 ,     72
26/08/22 ,  170.67 ,  165.94 ,  173.65 ,  160.84 ,  165.14 ,        216 ,     37
29/08/22 ,  169.94 ,  169.02 ,  170.05 ,  164.36 ,  164.36 ,         96 ,     30
30/08/22 ,  175.68 ,  170.81 ,  177.21 ,  165.79 ,  169.90 ,        415 ,     50
31/08/22 ,  182.14 ,  179.83 ,  184.21 ,  169.83 ,  175.22 ,       1333 ,    268
01/09/22 ,  175.23 ,  172.26 ,  182.15 ,  159.03 ,  182.15 ,         88 ,     23
02/09/22 ,  170.45 ,  167.75 ,  175.07 ,  162.61 ,  175.07 ,        127 ,     36
05/09/22 ,  170.01 ,  170.95 ,  173.89 ,  167.52 ,  173.89 ,        241 ,     49
06/09/22 ,  170.16 ,  167.26 ,  171.97 ,  165.74 ,  171.96 ,         93 ,     28
08/09/22 ,  169.47 ,  170.18 ,  171.97 ,  169.47 ,  170.16 ,         30 ,     10
09/09/22 ,  170.16 ,  170.08 ,  173.88 ,  169.10 ,  170.52 ,        298 ,     40
12/09/22 ,  169.47 ,  169.43 ,  172.86 ,  166.94 ,  169.47 ,        212 ,     29
13/09/22 ,  169.47 ,  169.47 ,  169.48 ,  169.47 ,  169.47 ,         38 ,      6
14/09/22 ,  164.42 ,  163.36 ,  169.87 ,  159.77 ,  169.87 ,        175 ,     33
15/09/22 ,  163.34 ,  166.92 ,  168.97 ,  162.44 ,  164.73 ,        346 ,     49
16/09/22 ,  166.19 ,  166.10 ,  167.45 ,  159.77 ,  165.33 ,        220 ,     34
19/09/22 ,  166.19 ,  165.75 ,  166.20 ,  163.18 ,  166.20 ,         51 ,     14
20/09/22 ,  166.21 ,  166.16 ,  166.65 ,  163.37 ,  166.65 ,         91 ,     27
21/09/22 ,  165.50 ,  165.85 ,  167.35 ,  164.76 ,  166.21 ,        191 ,     24
22/09/22 ,  166.55 ,  166.34 ,  167.64 ,  165.43 ,  165.59 ,         22 ,      8
23/09/22 ,  165.82 ,  162.84 ,  166.31 ,  161.19 ,  165.48 ,         87 ,     15
26/09/22 ,  167.63 ,  164.35 ,  167.64 ,  160.89 ,  165.64 ,        194 ,     38
27/09/22 ,  165.43 ,  163.69 ,  167.63 ,  162.54 ,  167.63 ,        161 ,     25
28/09/22 ,  165.35 ,  163.70 ,  165.43 ,  161.92 ,  165.43 ,         62 ,     22
29/09/22 ,  164.67 ,  159.46 ,  166.94 ,  151.91 ,  166.93 ,        789 ,    186
30/09/22 ,  166.15 ,  163.09 ,  168.36 ,  159.77 ,  162.96 ,        184 ,     32
03/10/22 ,  158.29 ,  159.67 ,  177.62 ,  158.21 ,  166.16 ,        412 ,     54
04/10/22 ,  159.33 ,  159.33 ,  163.15 ,  155.91 ,  159.49 ,        502 ,     73
05/10/22 ,  160.87 ,  160.27 ,  160.91 ,  159.50 ,  159.50 ,         56 ,     11
06/10/22 ,  161.08 ,  161.65 ,  162.42 ,  160.87 ,  161.57 ,        286 ,     37
07/10/22 ,  160.98 ,  162.17 ,  171.12 ,  159.04 ,  162.43 ,        273 ,     41
10/10/22 ,  161.14 ,  159.92 ,  161.15 ,  158.27 ,  161.14 ,        195 ,     26
11/10/22 ,  160.23 ,  161.51 ,  161.84 ,  160.23 ,  161.79 ,        173 ,     19
13/10/22 ,  159.50 ,  158.91 ,  160.25 ,  158.43 ,  160.22 ,        271 ,     46
14/10/22 ,  159.50 ,  160.01 ,  161.65 ,  152.49 ,  160.90 ,        708 ,     77
17/10/22 ,  159.50 ,  160.04 ,  170.45 ,  153.75 ,  160.86 ,        708 ,    118
18/10/22 ,  160.04 ,  159.72 ,  160.30 ,  159.36 ,  159.50 ,        129 ,     23
19/10/22 ,  159.50 ,  159.07 ,  160.04 ,  158.13 ,  160.04 ,        395 ,     40
20/10/22 ,  159.50 ,  159.86 ,  170.37 ,  159.04 ,  159.50 ,        372 ,     35
21/10/22 ,  159.43 ,  159.50 ,  162.02 ,  159.42 ,  159.77 ,        398 ,     37
24/10/22 ,  159.50 ,  157.79 ,  161.88 ,  155.17 ,  161.88 ,        217 ,     29
25/10/22 ,  160.98 ,  160.45 ,  161.95 ,  158.13 ,  159.50 ,        166 ,     29
26/10/22 ,  160.58 ,  161.06 ,  167.50 ,  159.17 ,  161.66 ,        310 ,     30
27/10/22 ,  159.37 ,  157.80 ,  160.50 ,  157.34 ,  160.50 ,        586 ,     58
28/10/22 ,  163.09 ,  159.83 ,  163.09 ,  159.33 ,  159.37 ,        143 ,     20
31/10/22 ,  167.49 ,  163.36 ,  167.56 ,  163.07 ,  163.09 ,        318 ,     39
01/11/22 ,  165.16 ,  165.26 ,  167.50 ,  163.89 ,  167.50 ,         90 ,     19
03/11/22 ,  165.90 ,  168.73 ,  176.14 ,  165.16 ,  165.17 ,        146 ,     33
04/11/22 ,  166.83 ,  168.28 ,  170.58 ,  163.23 ,  168.11 ,        165 ,     39
07/11/22 ,  170.13 ,  168.05 ,  175.81 ,  165.90 ,  166.83 ,        110 ,     20
08/11/22 ,  171.02 ,  171.06 ,  172.50 ,  168.86 ,  170.13 ,        187 ,     24
09/11/22 ,  168.12 ,  168.87 ,  171.02 ,  166.07 ,  171.02 ,        347 ,     49
10/11/22 ,  163.94 ,  164.69 ,  168.11 ,  161.51 ,  168.11 ,        362 ,     36
11/11/22 ,  171.75 ,  165.77 ,  171.76 ,  156.41 ,  163.93 ,        261 ,     55
14/11/22 ,  173.15 ,  170.21 ,  173.95 ,  166.62 ,  171.75 ,        112 ,     35
16/11/22 ,  169.82 ,  169.12 ,  173.54 ,  160.84 ,  172.51 ,        348 ,     53
17/11/22 ,  169.52 ,  169.75 ,  170.93 ,  165.20 ,  169.81 ,        161 ,     34
18/11/22 ,  166.64 ,  166.28 ,  169.51 ,  163.69 ,  166.66 ,        420 ,     57
21/11/22 ,  166.17 ,  168.08 ,  170.29 ,  164.46 ,  166.64 ,         62 ,     18
22/11/22 ,  168.12 ,  167.47 ,  170.20 ,  164.46 ,  166.16 ,         94 ,     19
23/11/22 ,  166.63 ,  167.09 ,  170.21 ,  164.46 ,  167.38 ,        692 ,     23
24/11/22 ,  165.18 ,  165.44 ,  167.01 ,  165.18 ,  167.01 ,         38 ,     15
25/11/22 ,  165.38 ,  165.10 ,  167.11 ,  164.69 ,  167.11 ,        116 ,     42
28/11/22 ,  162.61 ,  164.31 ,  167.10 ,  162.54 ,  167.10 ,         57 ,     24
29/11/22 ,  165.83 ,  165.60 ,  170.28 ,  162.61 ,  162.61 ,        476 ,     44
30/11/22 ,  169.54 ,  165.28 ,  169.54 ,  163.01 ,  165.83 ,        269 ,     67
01/12/22 ,  168.41 ,  170.90 ,  184.26 ,  167.62 ,  184.26 ,        203 ,     34
02/12/22 ,  173.87 ,  172.58 ,  176.76 ,  169.51 ,  171.00 ,       3235 ,    343
05/12/22 ,  172.46 ,  171.93 ,  173.86 ,  168.46 ,  173.84 ,       4178 ,    319
06/12/22 ,  170.95 ,  170.14 ,  172.33 ,  168.43 ,  168.43 ,         39 ,     12
07/12/22 ,  169.44 ,  168.70 ,  171.71 ,  165.07 ,  170.93 ,       1765 ,    120
08/12/22 ,  168.89 ,  167.22 ,  169.43 ,  165.33 ,  169.42 ,        119 ,     28
09/12/22 ,  166.94 ,  166.62 ,  168.84 ,  165.20 ,  168.84 ,        416 ,     41
12/12/22 ,  169.38 ,  167.14 ,  169.38 ,  165.83 ,  167.28 ,        173 ,     27
13/12/22 ,  167.36 ,  166.45 ,  169.37 ,  164.34 ,  169.37 ,        134 ,     27
14/12/22 ,  166.80 ,  166.19 ,  167.37 ,  165.13 ,  167.36 ,        989 ,     71
15/12/22 ,  168.40 ,  168.77 ,  171.71 ,  166.00 ,  167.99 ,       2355 ,    181
16/12/22 ,  168.87 ,  167.50 ,  169.51 ,  165.81 ,  168.40 ,        431 ,     36
19/12/22 ,  169.50 ,  165.31 ,  171.02 ,  164.36 ,  171.02 ,        362 ,     36
20/12/22 ,  163.60 ,  163.01 ,  169.47 ,  161.56 ,  167.28 ,       1826 ,    134
21/12/22 ,  163.51 ,  162.04 ,  163.51 ,  159.12 ,  163.51 ,        580 ,     36
22/12/22 ,  163.49 ,  162.85 ,  163.51 ,  161.55 ,  163.49 ,         82 ,     22
23/12/22 ,  163.49 ,  163.13 ,  163.49 ,  161.58 ,  163.49 ,         96 ,     16
26/12/22 ,  163.63 ,  163.34 ,  163.64 ,  162.49 ,  163.49 ,        681 ,     31
27/12/22 ,  162.09 ,  160.55 ,  163.56 ,  158.46 ,  163.56 ,        651 ,     52
28/12/22 ,  162.89 ,  162.64 ,  162.89 ,  162.08 ,  162.08 ,        126 ,     13
29/12/22 ,  169.51 ,  164.00 ,  169.51 ,  163.23 ,  163.23 ,        271 ,     32
02/01/23 ,  173.23 ,  172.73 ,  178.18 ,  165.91 ,  169.51 ,        150 ,     31
03/01/23 ,  165.81 ,  170.46 ,  173.34 ,  165.12 ,  173.34 ,        329 ,     51
04/01/23 ,  166.94 ,  166.03 ,  169.89 ,  164.34 ,  169.89 ,        142 ,     25
05/01/23 ,  178.48 ,  181.64 ,  183.61 ,  166.94 ,  167.01 ,       2544 ,    291
06/01/23 ,  170.31 ,  172.16 ,  178.48 ,  168.77 ,  178.48 ,       1005 ,     38
09/01/23 ,  176.89 ,  173.20 ,  178.47 ,  170.31 ,  170.31 ,       1622 ,    109
10/01/23 ,  174.50 ,  172.31 ,  176.89 ,  168.87 ,  176.89 ,        654 ,    103
11/01/23 ,  174.00 ,  173.89 ,  174.76 ,  173.00 ,  174.50 ,        322 ,     22
12/01/23 ,  176.07 ,  172.54 ,  176.23 ,  171.02 ,  176.23 ,        348 ,     47
13/01/23 ,  176.03 ,  171.35 ,  176.23 ,  167.46 ,  176.23 ,         87 ,     23
16/01/23 ,  172.85 ,  172.33 ,  176.03 ,  171.09 ,  176.01 ,        208 ,     28
17/01/23 ,  174.00 ,  175.83 ,  178.47 ,  173.24 ,  173.24 ,        314 ,     60
18/01/23 ,  178.07 ,  177.67 ,  178.47 ,  174.76 ,  174.76 ,        106 ,     23
19/01/23 ,  175.51 ,  178.07 ,  178.48 ,  175.51 ,  178.07 ,        430 ,     14
20/01/23 ,  176.24 ,  176.42 ,  178.07 ,  175.59 ,  176.23 ,        484 ,     22
23/01/23 ,  176.23 ,  176.34 ,  177.47 ,  176.23 ,  176.23 ,         56 ,     14
24/01/23 ,  177.89 ,  177.13 ,  178.07 ,  174.93 ,  174.93 ,        122 ,     18
25/01/23 ,  176.79 ,  174.73 ,  178.07 ,  171.03 ,  174.95 ,        376 ,    142
26/01/23 ,  176.01 ,  176.04 ,  176.79 ,  172.66 ,  176.79 ,        151 ,     26
27/01/23 ,  174.76 ,  176.24 ,  178.07 ,  174.75 ,  178.01 ,        437 ,     24
30/01/23 ,  175.47 ,  177.18 ,  179.87 ,  173.94 ,  178.07 ,        131 ,     26
31/01/23 ,  177.69 ,  176.63 ,  178.47 ,  175.47 ,  177.89 ,        112 ,     24
01/02/23 ,  177.17 ,  175.92 ,  178.86 ,  172.39 ,  177.69 ,        377 ,    141
02/02/23 ,  178.37 ,  177.90 ,  179.84 ,  174.23 ,  178.97 ,        278 ,     40
03/02/23 ,  179.82 ,  177.12 ,  179.82 ,  172.54 ,  177.89 ,        353 ,     33
06/02/23 ,  179.08 ,  176.67 ,  179.81 ,  172.63 ,  176.12 ,        209 ,     40
07/02/23 ,  176.30 ,  175.71 ,  178.26 ,  172.97 ,  178.26 ,        154 ,     58
08/02/23 ,  175.83 ,  177.11 ,  179.83 ,  173.26 ,  179.82 ,         37 ,     17
09/02/23 ,  180.64 ,  177.20 ,  180.64 ,  173.32 ,  176.13 ,        369 ,     69
10/02/23 ,  178.37 ,  175.12 ,  179.15 ,  173.91 ,  173.91 ,        206 ,     28
13/02/23 ,  176.09 ,  177.38 ,  179.85 ,  174.62 ,  178.37 ,        828 ,     80
14/02/23 ,  179.79 ,  178.43 ,  179.85 ,  172.43 ,  176.08 ,        328 ,     42
15/02/23 ,  179.53 ,  177.74 ,  179.79 ,  172.49 ,  179.79 ,         17 ,      9
16/02/23 ,  179.80 ,  179.97 ,  183.60 ,  177.14 ,  180.63 ,        528 ,     55
17/02/23 ,  175.74 ,  176.63 ,  179.80 ,  173.12 ,  179.80 ,        521 ,     50
22/02/23 ,  182.10 ,  179.25 ,  182.10 ,  175.76 ,  175.76 ,        321 ,     37
23/02/23 ,  176.29 ,  177.42 ,  182.12 ,  172.54 ,  182.10 ,        286 ,     95
24/02/23 ,  181.35 ,  179.85 ,  181.35 ,  176.44 ,  176.44 ,        388 ,     45
27/02/23 ,  179.21 ,  178.61 ,  182.11 ,  176.52 ,  181.34 ,        304 ,     44
28/02/23 ,  179.44 ,  181.54 ,  182.85 ,  179.35 ,  182.10 ,        345 ,     42
01/03/23 ,  177.52 ,  178.20 ,  181.04 ,  177.51 ,  179.46 ,        610 ,     43
02/03/23 ,  181.27 ,  174.79 ,  181.27 ,  170.75 ,  176.22 ,        885 ,     67
03/03/23 ,  179.40 ,  177.44 ,  182.82 ,  170.95 ,  181.26 ,       1522 ,    101
06/03/23 ,  180.54 ,  179.92 ,  181.26 ,  171.52 ,  179.40 ,        419 ,     46
07/03/23 ,  180.56 ,  180.25 ,  181.24 ,  179.80 ,  180.53 ,        116 ,     17
08/03/23 ,  178.66 ,  178.00 ,  181.25 ,  173.90 ,  180.56 ,        411 ,     57
09/03/23 ,  175.93 ,  172.19 ,  180.68 ,  169.22 ,  180.68 ,       1054 ,     78
10/03/23 ,  176.74 ,  174.10 ,  177.51 ,  169.94 ,  177.51 ,        304 ,     84
13/03/23 ,  176.51 ,  174.90 ,  177.48 ,  169.96 ,  176.57 ,        170 ,     56
14/03/23 ,  174.28 ,  174.26 ,  176.22 ,  172.23 ,  174.60 ,        248 ,     41
15/03/23 ,  171.85 ,  171.31 ,  173.03 ,  170.74 ,  172.97 ,        487 ,     45
16/03/23 ,  171.44 ,  171.02 ,  171.62 ,  170.60 ,  171.62 ,         60 ,     17
17/03/23 ,  171.46 ,  171.43 ,  175.01 ,  169.35 ,  170.75 ,       1006 ,     82
20/03/23 ,  171.46 ,  169.59 ,  171.46 ,  168.84 ,  171.46 ,        193 ,     48
21/03/23 ,  174.79 ,  170.12 ,  174.79 ,  165.29 ,  171.45 ,        390 ,     54
22/03/23 ,  174.47 ,  173.75 ,  174.81 ,  170.76 ,  174.79 ,        318 ,     31
23/03/23 ,  174.48 ,  170.95 ,  174.49 ,  170.34 ,  170.78 ,        136 ,     25
24/03/23 ,  172.61 ,  172.86 ,  174.48 ,  169.52 ,  174.31 ,        312 ,     46
27/03/23 ,  175.14 ,  173.83 ,  175.14 ,  169.39 ,  172.63 ,        300 ,     31
28/03/23 ,  172.23 ,  172.75 ,  176.35 ,  171.85 ,  175.12 ,        189 ,     18
29/03/23 ,  172.87 ,  170.95 ,  173.71 ,  169.39 ,  169.39 ,         48 ,     14
30/03/23 ,  173.74 ,  172.95 ,  175.77 ,  171.18 ,  175.62 ,        105 ,     19
31/03/23 ,  173.77 ,  172.48 ,  173.77 ,  172.23 ,  173.74 ,        655 ,     33
03/04/23 ,  174.23 ,  169.08 ,  174.34 ,  167.56 ,  170.97 ,        464 ,     50
04/04/23 ,  173.91 ,  173.95 ,  176.67 ,  172.46 ,  174.23 ,         56 ,     16
05/04/23 ,  175.16 ,  175.21 ,  184.94 ,  170.81 ,  170.81 ,        229 ,     40
06/04/23 ,  175.14 ,  174.98 ,  175.16 ,  172.17 ,  175.16 ,         43 ,      8
10/04/23 ,  174.76 ,  170.54 ,  175.14 ,  169.06 ,  174.61 ,        559 ,     53
11/04/23 ,  173.92 ,  168.35 ,  174.38 ,  166.01 ,  169.89 ,       2485 ,    200
12/04/23 ,  169.82 ,  168.28 ,  171.23 ,  165.28 ,  171.23 ,        611 ,     52
13/04/23 ,  171.35 ,  169.12 ,  174.25 ,  165.81 ,  174.25 ,        491 ,     65
14/04/23 ,  172.10 ,  167.51 ,  173.65 ,  162.76 ,  167.99 ,       1567 ,     92
17/04/23 ,  169.07 ,  167.62 ,  170.58 ,  166.80 ,  170.58 ,        933 ,     60
18/04/23 ,  167.58 ,  167.75 ,  169.07 ,  167.02 ,  169.07 ,        227 ,     41
19/04/23 ,  167.59 ,  168.58 ,  169.07 ,  167.59 ,  169.06 ,        476 ,     20
20/04/23 ,  170.48 ,  168.64 ,  170.58 ,  167.56 ,  167.62 ,        488 ,     75
24/04/23 ,  170.44 ,  168.46 ,  170.45 ,  167.63 ,  170.45 ,        153 ,     36
25/04/23 ,  168.29 ,  169.27 ,  170.44 ,  168.29 ,  169.06 ,        223 ,     38
26/04/23 ,  169.39 ,  169.90 ,  170.58 ,  169.39 ,  170.57 ,         28 ,      8
27/04/23 ,  170.43 ,  170.22 ,  170.59 ,  168.30 ,  170.58 ,        388 ,     28
28/04/23 ,  169.76 ,  168.95 ,  170.43 ,  167.63 ,  170.43 ,         78 ,     24
02/05/23 ,  168.98 ,  168.82 ,  169.37 ,  165.23 ,  165.23 ,        325 ,     23
03/05/23 ,  168.98 ,  168.99 ,  170.16 ,  165.79 ,  168.98 ,        180 ,     34
04/05/23 ,  168.98 ,  168.98 ,  168.98 ,  168.98 ,  168.98 ,         26 ,      5
05/05/23 ,  172.03 ,  169.72 ,  172.03 ,  168.93 ,  168.93 ,        201 ,     19
08/05/23 ,  172.01 ,  171.74 ,  172.03 ,  170.93 ,  172.03 ,         28 ,      8
09/05/23 ,  175.88 ,  172.89 ,  176.65 ,  171.98 ,  171.98 ,        175 ,     21
10/05/23 ,  181.82 ,  177.84 ,  183.26 ,  173.59 ,  175.89 ,        294 ,     30
11/05/23 ,  181.75 ,  181.66 ,  181.75 ,  180.50 ,  181.75 ,         28 ,      6
12/05/23 ,  182.02 ,  180.63 ,  183.17 ,  178.18 ,  181.82 ,         72 ,     12
15/05/23 ,  182.80 ,  180.95 ,  182.81 ,  174.33 ,  182.02 ,         85 ,     21
16/05/23 ,  178.22 ,  182.17 ,  182.81 ,  178.22 ,  179.35 ,        212 ,     13
17/05/23 ,  180.50 ,  176.68 ,  180.50 ,  175.13 ,  178.21 ,        432 ,    126
18/05/23 ,  179.75 ,  180.57 ,  182.81 ,  179.75 ,  180.50 ,         88 ,     21
19/05/23 ,  182.79 ,  181.42 ,  182.82 ,  178.19 ,  179.76 ,         36 ,     15
22/05/23 ,  180.29 ,  181.40 ,  184.27 ,  179.74 ,  184.27 ,         35 ,     11
23/05/23 ,  179.80 ,  182.83 ,  183.53 ,  179.77 ,  180.29 ,         20 ,      6
24/05/23 ,  183.51 ,  179.84 ,  183.51 ,  179.76 ,  179.80 ,        365 ,     17
25/05/23 ,  182.80 ,  180.65 ,  182.80 ,  179.20 ,  180.50 ,         22 ,      6
26/05/23 ,  182.02 ,  179.07 ,  182.38 ,  174.99 ,  179.10 ,        380 ,     27
29/05/23 ,  177.80 ,  178.12 ,  180.50 ,  177.42 ,  177.42 ,         87 ,     25
30/05/23 ,  180.50 ,  180.67 ,  180.89 ,  177.42 ,  180.89 ,        139 ,     16
31/05/23 ,  180.18 ,  177.89 ,  181.24 ,  174.33 ,  181.24 ,        528 ,     62
01/06/23 ,  180.24 ,  179.12 ,  182.99 ,  176.44 ,  177.94 ,        186 ,     36
02/06/23 ,  182.57 ,  182.78 ,  184.94 ,  178.70 ,  181.00 ,        790 ,     26
05/06/23 ,  180.46 ,  181.33 ,  182.39 ,  179.71 ,  182.39 ,         18 ,      5
06/06/23 ,  181.95 ,  181.22 ,  182.57 ,  178.70 ,  182.57 ,        302 ,     27
07/06/23 ,  183.12 ,  182.08 ,  184.91 ,  178.70 ,  184.91 ,        619 ,     28
09/06/23 ,  184.32 ,  182.17 ,  184.56 ,  181.83 ,  183.12 ,        955 ,     36
12/06/23 ,  184.92 ,  184.89 ,  184.94 ,  182.99 ,  184.91 ,        204 ,     20
13/06/23 ,  184.14 ,  184.78 ,  184.94 ,  181.95 ,  181.95 ,        118 ,     18
14/06/23 ,  184.89 ,  184.78 ,  184.89 ,  181.97 ,  181.97 ,        217 ,     17
15/06/23 ,  184.83 ,  184.91 ,  184.94 ,  183.10 ,  183.10 ,        379 ,     21
16/06/23 ,  184.94 ,  184.89 ,  184.94 ,  184.83 ,  184.83 ,         83 ,     11
19/06/23 ,  184.83 ,  184.90 ,  184.94 ,  184.83 ,  184.94 ,        227 ,     12
20/06/23 ,  191.80 ,  185.28 ,  195.45 ,  184.84 ,  184.94 ,       1920 ,     58
21/06/23 ,  191.10 ,  191.25 ,  191.75 ,  186.50 ,  191.75 ,         20 ,      8
22/06/23 ,  189.17 ,  188.37 ,  195.69 ,  184.83 ,  191.09 ,        369 ,     58
23/06/23 ,  188.00 ,  186.11 ,  189.93 ,  185.58 ,  188.71 ,        241 ,     32
26/06/23 ,  188.00 ,  185.77 ,  188.00 ,  184.94 ,  188.00 ,        187 ,     31
27/06/23 ,  187.21 ,  185.33 ,  189.53 ,  184.83 ,  188.00 ,        144 ,     25
28/06/23 ,  185.72 ,  182.92 ,  188.01 ,  180.12 ,  188.01 ,        139 ,     36
29/06/23 ,  186.43 ,  185.18 ,  189.51 ,  185.29 ,  189.51 ,         78 ,     11
30/06/23 ,  189.53 ,  188.14 ,  189.53 ,  185.66 ,  185.66 ,        290 ,     33
03/07/23 ,  190.25 ,  189.74 ,  191.01 ,  186.82 ,  187.20 ,        189 ,     27
04/07/23 ,  188.53 ,  184.86 ,  188.66 ,  184.29 ,  184.91 ,       1251 ,     52
05/07/23 ,  187.94 ,  186.77 ,  190.99 ,  184.81 ,  187.08 ,        133 ,     34
06/07/23 ,  190.98 ,  190.37 ,  190.99 ,  186.56 ,  188.59 ,         92 ,     19
07/07/23 ,  190.25 ,  186.88 ,  190.91 ,  185.02 ,  188.57 ,        193 ,     31
10/07/23 ,  187.92 ,  187.46 ,  188.64 ,  185.55 ,  188.64 ,        296 ,     16
11/07/23 ,  189.70 ,  189.57 ,  190.86 ,  187.92 ,  190.19 ,        123 ,     22
12/07/23 ,  190.75 ,  187.24 ,  190.87 ,  185.96 ,  190.87 ,         43 ,     15
13/07/23 ,  189.42 ,  188.82 ,  190.74 ,  186.28 ,  190.74 ,         93 ,     20
14/07/23 ,  191.00 ,  190.66 ,  191.01 ,  189.44 ,  189.44 ,        234 ,     24
17/07/23 ,  190.15 ,  187.45 ,  190.24 ,  187.17 ,  189.53 ,         84 ,     15
18/07/23 ,  188.65 ,  188.71 ,  190.25 ,  187.42 ,  190.25 ,         76 ,     13
19/07/23 ,  191.01 ,  189.16 ,  191.01 ,  185.54 ,  187.13 ,        359 ,     59
20/07/23 ,  191.00 ,  191.01 ,  191.01 ,  191.00 ,  191.01 ,        227 ,     13
21/07/23 ,  190.85 ,  191.01 ,  191.01 ,  190.85 ,  191.01 ,        156 ,      7
24/07/23 ,  191.01 ,  190.93 ,  191.01 ,  186.90 ,  190.85 ,        185 ,     13
25/07/23 ,  191.00 ,  189.57 ,  191.01 ,  186.35 ,  191.01 ,        452 ,     24
26/07/23 ,  189.45 ,  190.98 ,  191.01 ,  189.45 ,  191.01 ,         83 ,     10
27/07/23 ,  190.55 ,  189.07 ,  190.56 ,  188.37 ,  189.45 ,        125 ,     22
28/07/23 ,  191.00 ,  190.98 ,  191.01 ,  189.19 ,  190.55 ,        260 ,     14
31/07/23 ,  190.97 ,  190.41 ,  191.01 ,  187.12 ,  190.99 ,        427 ,     38
01/08/23 ,  192.41 ,  192.03 ,  192.47 ,  191.30 ,  192.47 ,         15 ,      7
02/08/23 ,  191.74 ,  192.45 ,  192.47 ,  191.74 ,  192.47 ,        202 ,     15
03/08/23 ,  192.45 ,  192.44 ,  192.47 ,  191.74 ,  192.47 ,         49 ,      8
04/08/23 ,  196.41 ,  192.29 ,  196.41 ,  188.53 ,  192.47 ,       1327 ,     45
07/08/23 ,  196.41 ,  192.88 ,  196.41 ,  190.37 ,  190.37 ,        208 ,     29
08/08/23 ,  195.96 ,  194.06 ,  196.41 ,  191.48 ,  196.40 ,        137 ,     29
09/08/23 ,  195.93 ,  195.94 ,  195.94 ,  195.93 ,  195.94 ,         57 ,     14
10/08/23 ,  194.81 ,  193.51 ,  195.92 ,  192.06 ,  195.92 ,        254 ,     33
11/08/23 ,  194.81 ,  194.67 ,  196.33 ,  192.47 ,  194.80 ,        226 ,     34
14/08/23 ,  194.41 ,  192.99 ,  194.77 ,  192.47 ,  194.77 ,        123 ,     24
15/08/23 ,  192.54 ,  191.72 ,  194.38 ,  189.37 ,  194.38 ,         85 ,     25
16/08/23 ,  193.22 ,  191.95 ,  193.26 ,  190.12 ,  192.54 ,         83 ,     30
17/08/23 ,  193.07 ,  191.51 ,  193.10 ,  189.37 ,  192.47 ,        122 ,     21
18/08/23 ,  189.70 ,  192.09 ,  192.47 ,  189.70 ,  192.47 ,        174 ,     20
21/08/23 ,  193.24 ,  191.97 ,  193.24 ,  189.70 ,  189.70 ,        268 ,     28
22/08/23 ,  193.21 ,  193.13 ,  196.33 ,  191.27 ,  193.25 ,        108 ,     25
23/08/23 ,  196.41 ,  195.33 ,  196.41 ,  193.21 ,  193.21 ,        378 ,     16
24/08/23 ,  196.41 ,  196.34 ,  196.41 ,  195.63 ,  196.40 ,        139 ,     11
25/08/23 ,  196.41 ,  196.33 ,  196.41 ,  196.00 ,  196.39 ,        174 ,     17
28/08/23 ,  194.29 ,  191.88 ,  194.29 ,  188.51 ,  193.42 ,        510 ,    179
29/08/23 ,  192.98 ,  191.73 ,  196.39 ,  187.22 ,  194.29 ,        488 ,    100
30/08/23 ,  193.36 ,  192.26 ,  193.36 ,  187.13 ,  192.47 ,         43 ,     10
31/08/23 ,  193.24 ,  192.81 ,  193.25 ,  191.01 ,  191.01 ,        101 ,     21
01/09/23 ,  197.79 ,  194.95 ,  197.79 ,  193.13 ,  194.64 ,        205 ,     29
04/09/23 ,  197.52 ,  196.68 ,  197.88 ,  191.98 ,  195.13 ,        377 ,     39
05/09/23 ,  197.52 ,  197.51 ,  197.52 ,  197.51 ,  197.51 ,         30 ,      5
06/09/23 ,  197.11 ,  196.96 ,  197.52 ,  192.44 ,  197.51 ,        114 ,     26
08/09/23 ,  197.51 ,  197.38 ,  197.52 ,  195.14 ,  197.12 ,         26 ,      9
11/09/23 ,  197.50 ,  195.45 ,  197.51 ,  193.62 ,  195.14 ,         89 ,     17
12/09/23 ,  197.50 ,  194.70 ,  197.51 ,  192.06 ,  197.50 ,        271 ,     54
13/09/23 ,  196.70 ,  196.67 ,  196.70 ,  195.92 ,  195.92 ,        132 ,      8
14/09/23 ,  195.36 ,  195.23 ,  196.70 ,  194.19 ,  196.70 ,         46 ,     17
15/09/23 ,  196.68 ,  196.39 ,  196.68 ,  195.36 ,  195.54 ,         10 ,      7
18/09/23 ,  195.17 ,  196.17 ,  196.68 ,  195.17 ,  196.68 ,         69 ,     22
19/09/23 ,  195.59 ,  192.94 ,  196.68 ,  191.55 ,  196.68 ,        343 ,     53
20/09/23 ,  193.06 ,  193.22 ,  196.05 ,  191.25 ,  196.05 ,        193 ,     38
21/09/23 ,  193.17 ,  194.72 ,  195.54 ,  193.17 ,  193.33 ,        114 ,     17
22/09/23 ,  194.07 ,  194.01 ,  195.51 ,  193.15 ,  195.51 ,         40 ,     16
25/09/23 ,  190.80 ,  193.20 ,  194.73 ,  190.01 ,  194.73 ,         59 ,     21
26/09/23 ,  193.72 ,  193.68 ,  194.31 ,  190.81 ,  190.81 ,         71 ,     15
27/09/23 ,  195.43 ,  195.32 ,  195.44 ,  194.31 ,  194.60 ,        170 ,     15
28/09/23 ,  195.51 ,  195.50 ,  195.51 ,  195.43 ,  195.43 ,        119 ,     11
29/09/23 ,  195.51 ,  196.05 ,  196.35 ,  193.37 ,  195.51 ,        173 ,     16
02/10/23 ,  197.79 ,  197.00 ,  197.79 ,  196.97 ,  196.98 ,        303 ,     29
03/10/23 ,  197.13 ,  195.69 ,  197.79 ,  193.80 ,  197.79 ,        228 ,     64
04/10/23 ,  190.76 ,  192.15 ,  196.96 ,  190.76 ,  193.90 ,       1266 ,     82
05/10/23 ,  193.83 ,  195.38 ,  196.20 ,  193.83 ,  194.74 ,        183 ,     28
06/10/23 ,  194.98 ,  195.11 ,  196.60 ,  193.78 ,  196.60 ,         60 ,     17
09/10/23 ,  195.42 ,  193.99 ,  196.21 ,  191.05 ,  191.05 ,        174 ,     25
10/10/23 ,  195.43 ,  194.91 ,  195.43 ,  193.43 ,  195.43 ,         60 ,     20
11/10/23 ,  195.72 ,  195.17 ,  196.22 ,  194.62 ,  195.43 ,        169 ,     13
13/10/23 ,  196.22 ,  195.07 ,  196.22 ,  193.59 ,  195.43 ,         73 ,     23
16/10/23 ,  196.23 ,  196.17 ,  196.23 ,  194.86 ,  196.22 ,         81 ,     16
17/10/23 ,  196.79 ,  197.59 ,  198.63 ,  195.43 ,  196.23 ,        172 ,     30
18/10/23 ,  196.78 ,  198.27 ,  198.63 ,  196.78 ,  196.79 ,        258 ,     24
19/10/23 ,  198.48 ,  197.01 ,  198.63 ,  195.43 ,  198.63 ,        631 ,     64
20/10/23 ,  197.51 ,  195.72 ,  198.63 ,  193.67 ,  198.48 ,        152 ,     29
23/10/23 ,  196.86 ,  196.69 ,  196.86 ,  195.43 ,  196.86 ,         27 ,     15
24/10/23 ,  193.82 ,  194.65 ,  195.43 ,  193.67 ,  193.68 ,         61 ,     11
25/10/23 ,  197.58 ,  196.18 ,  197.75 ,  193.82 ,  193.82 ,         86 ,     14
26/10/23 ,  196.91 ,  195.67 ,  198.61 ,  192.36 ,  195.46 ,        216 ,     41
27/10/23 ,  197.59 ,  198.35 ,  198.63 ,  196.91 ,  196.91 ,         65 ,     10
30/10/23 ,  197.58 ,  197.42 ,  197.58 ,  197.07 ,  197.58 ,         91 ,     10
31/10/23 ,  197.49 ,  197.24 ,  197.51 ,  195.43 ,  195.43 ,         80 ,     10
01/11/23 ,  198.02 ,  198.19 ,  198.54 ,  196.65 ,  198.54 ,        162 ,     21
03/11/23 ,  199.31 ,  198.77 ,  199.76 ,  197.23 ,  198.37 ,        233 ,     20
06/11/23 ,  199.32 ,  197.58 ,  200.10 ,  196.94 ,  196.94 ,        100 ,     13
07/11/23 ,  200.08 ,  197.12 ,  200.08 ,  196.34 ,  199.23 ,        274 ,     30
08/11/23 ,  197.71 ,  196.58 ,  199.30 ,  196.15 ,  199.30 ,        110 ,     14
09/11/23 ,  198.12 ,  198.03 ,  198.12 ,  196.68 ,  197.71 ,         94 ,     16
10/11/23 ,  198.07 ,  197.73 ,  198.08 ,  197.36 ,  198.08 ,        577 ,     11
13/11/23 ,  196.93 ,  197.10 ,  198.13 ,  196.65 ,  198.07 ,        190 ,    132
14/11/23 ,  197.22 ,  196.55 ,  197.22 ,  195.51 ,  196.93 ,        172 ,     32
16/11/23 ,  198.25 ,  197.09 ,  198.56 ,  196.09 ,  197.22 ,        109 ,     54
17/11/23 ,  200.05 ,  198.67 ,  200.07 ,  197.08 ,  197.12 ,        194 ,     28
20/11/23 ,  200.11 ,  199.97 ,  200.91 ,  196.54 ,  197.72 ,        462 ,     74
21/11/23 ,  197.35 ,  197.08 ,  200.91 ,  196.50 ,  200.91 ,        153 ,     74
22/11/23 ,  200.90 ,  196.28 ,  200.90 ,  196.08 ,  196.50 ,        432 ,     85
23/11/23 ,  197.81 ,  197.99 ,  200.84 ,  196.50 ,  200.84 ,        157 ,     66
24/11/23 ,  200.89 ,  198.25 ,  200.91 ,  196.09 ,  196.37 ,        150 ,     73
27/11/23 ,  199.11 ,  199.90 ,  200.91 ,  196.39 ,  200.91 ,        495 ,    144
28/11/23 ,  199.18 ,  198.38 ,  200.91 ,  196.75 ,  199.11 ,        344 ,    169
29/11/23 ,  200.02 ,  198.24 ,  200.39 ,  196.65 ,  196.65 ,        186 ,     79
30/11/23 ,  199.74 ,  197.75 ,  200.89 ,  194.97 ,  200.00 ,        262 ,    100
01/12/23 ,  202.32 ,  201.67 ,  202.45 ,  197.60 ,  199.71 ,        346 ,    104
04/12/23 ,  200.89 ,  199.88 ,  202.46 ,  192.12 ,  200.01 ,        792 ,    122
05/12/23 ,  200.65 ,  198.62 ,  201.90 ,  197.11 ,  197.11 ,        137 ,     59
06/12/23 ,  200.59 ,  199.08 ,  200.59 ,  197.59 ,  200.47 ,        227 ,     94
07/12/23 ,  201.64 ,  201.39 ,  202.46 ,  197.73 ,  200.59 ,        417 ,     76
08/12/23 ,  202.46 ,  201.41 ,  202.46 ,  198.43 ,  202.45 ,        580 ,     98
11/12/23 ,  202.40 ,  200.35 ,  202.46 ,  198.46 ,  202.45 ,        211 ,     92
12/12/23 ,  202.26 ,  200.64 ,  202.30 ,  198.59 ,  198.60 ,        165 ,     86
13/12/23 ,  202.23 ,  199.76 ,  202.23 ,  199.36 ,  199.39 ,         93 ,     65
14/12/23 ,  202.41 ,  201.65 ,  202.46 ,  199.26 ,  201.64 ,        223 ,     73
15/12/23 ,  202.36 ,  201.09 ,  202.44 ,  199.13 ,  199.32 ,        291 ,     71
18/12/23 ,  202.45 ,  201.49 ,  202.46 ,  200.00 ,  202.41 ,        235 ,     87
19/12/23 ,  201.72 ,  200.95 ,  202.42 ,  200.19 ,  200.19 ,        125 ,     78
20/12/23 ,  201.97 ,  201.42 ,  202.46 ,  200.31 ,  201.64 ,        248 ,     84
21/12/23 ,  201.61 ,  200.97 ,  202.44 ,  200.23 ,  200.34 ,        218 ,     85
22/12/23 ,  202.46 ,  200.55 ,  202.46 ,  200.50 ,  201.61 ,        493 ,     84
26/12/23 ,  202.45 ,  201.91 ,  202.46 ,  200.50 ,  202.46 ,        262 ,     87
27/12/23 ,  201.46 ,  202.01 ,  202.46 ,  201.46 ,  202.46 ,         27 ,     10
28/12/23 ,  202.46 ,  202.44 ,  202.46 ,  201.49 ,  202.45 ,        279 ,     13
02/01/24 ,  202.46 ,  202.12 ,  203.99 ,  201.07 ,  202.47 ,        220 ,     81
03/01/24 ,  202.97 ,  201.44 ,  203.49 ,  199.93 ,  203.49 ,        126 ,     70
04/01/24 ,  202.97 ,  201.49 ,  202.97 ,  200.73 ,  202.97 ,        123 ,     70
05/01/24 ,  204.80 ,  204.04 ,  212.12 ,  200.78 ,  201.08 ,       1174 ,    103
08/01/24 ,  212.12 ,  207.51 ,  212.12 ,  202.98 ,  202.98 ,        187 ,     58
09/01/24 ,  207.66 ,  205.89 ,  209.59 ,  204.02 ,  209.59 ,         90 ,     42
10/01/24 ,  205.40 ,  203.68 ,  205.40 ,  202.99 ,  203.03 ,         74 ,     21
11/01/24 ,  205.37 ,  203.12 ,  205.71 ,  202.54 ,  202.56 ,         84 ,     52
12/01/24 ,  204.80 ,  202.90 ,  204.82 ,  202.54 ,  202.57 ,         75 ,     54
15/01/24 ,  204.61 ,  202.13 ,  204.80 ,  201.19 ,  204.80 ,        314 ,     77
16/01/24 ,  204.82 ,  203.27 ,  204.82 ,  201.57 ,  201.63 ,        172 ,     73
17/01/24 ,  210.53 ,  204.33 ,  210.53 ,  201.90 ,  203.26 ,        170 ,     80
18/01/24 ,  205.27 ,  202.41 ,  205.27 ,  201.95 ,  204.00 ,        312 ,     91
19/01/24 ,  207.00 ,  204.13 ,  207.00 ,  202.46 ,  204.39 ,        140 ,     79
22/01/24 ,  209.69 ,  203.64 ,  209.69 ,  202.81 ,  207.00 ,        126 ,     92
23/01/24 ,  208.06 ,  205.20 ,  208.06 ,  203.16 ,  203.79 ,        721 ,    114
24/01/24 ,  206.96 ,  204.34 ,  206.96 ,  204.00 ,  204.87 ,        101 ,     82
25/01/24 ,  208.05 ,  205.44 ,  208.05 ,  204.10 ,  206.40 ,        148 ,     90
26/01/24 ,  207.13 ,  206.26 ,  207.13 ,  204.14 ,  205.22 ,        189 ,     90
29/01/24 ,  205.61 ,  205.36 ,  206.32 ,  204.11 ,  205.61 ,        142 ,     84
30/01/24 ,  205.61 ,  205.61 ,  207.19 ,  204.16 ,  205.61 ,        170 ,     93
31/01/24 ,  208.08 ,  205.99 ,  208.08 ,  204.67 ,  205.61 ,        296 ,     93
01/02/24 ,  208.00 ,  205.20 ,  208.00 ,  201.86 ,  201.86 ,        263 ,     91
02/02/24 ,  208.66 ,  208.67 ,  209.53 ,  206.05 ,  209.52 ,        250 ,     60
05/02/24 ,  209.56 ,  208.10 ,  209.62 ,  205.96 ,  208.66 ,        656 ,    117
06/02/24 ,  206.33 ,  207.30 ,  209.53 ,  206.11 ,  209.53 ,        107 ,     84
07/02/24 ,  209.31 ,  207.89 ,  209.31 ,  206.33 ,  206.33 ,        260 ,     90
08/02/24 ,  208.11 ,  207.08 ,  208.11 ,  205.98 ,  206.35 ,        541 ,     81
09/02/24 ,  208.00 ,  206.78 ,  208.11 ,  205.98 ,  206.24 ,        164 ,    100
14/02/24 ,  207.87 ,  207.37 ,  209.62 ,  205.96 ,  208.00 ,        228 ,     67
15/02/24 ,  209.21 ,  206.40 ,  209.43 ,  205.98 ,  207.87 ,        180 ,     75
16/02/24 ,  210.28 ,  208.74 ,  210.29 ,  207.17 ,  209.47 ,        272 ,     34
19/02/24 ,  207.57 ,  207.36 ,  210.28 ,  206.35 ,  210.28 ,        155 ,    102
20/02/24 ,  210.28 ,  208.00 ,  210.28 ,  206.77 ,  206.78 ,        222 ,     70
21/02/24 ,  208.68 ,  207.14 ,  209.62 ,  206.34 ,  209.62 ,        417 ,     83
22/02/24 ,  209.22 ,  209.34 ,  209.44 ,  208.00 ,  208.00 ,        153 ,     13
23/02/24 ,  210.37 ,  209.72 ,  210.38 ,  208.09 ,  208.09 ,         36 ,     16
26/02/24 ,  213.65 ,  211.27 ,  213.65 ,  208.01 ,  208.02 ,        748 ,     57
27/02/24 ,  209.48 ,  206.59 ,  210.36 ,  205.49 ,  210.36 ,        888 ,     93
28/02/24 ,  209.39 ,  206.73 ,  209.39 ,  205.96 ,  208.66 ,        388 ,     56
29/02/24 ,  209.35 ,  209.29 ,  209.62 ,  207.04 ,  209.40 ,         43 ,     17
01/03/24 ,  207.07 ,  205.29 ,  211.18 ,  203.92 ,  211.18 ,        998 ,     48
04/03/24 ,  207.06 ,  207.03 ,  207.07 ,  206.16 ,  206.89 ,        689 ,     47
05/03/24 ,  207.07 ,  206.17 ,  207.07 ,  204.58 ,  207.06 ,        286 ,     45
06/03/24 ,  207.06 ,  206.76 ,  207.07 ,  204.84 ,  207.07 ,         47 ,     16
07/03/24 ,  206.61 ,  206.32 ,  207.06 ,  204.75 ,  207.06 ,        127 ,     25
08/03/24 ,  207.05 ,  206.86 ,  207.06 ,  205.30 ,  206.61 ,         63 ,     16
11/03/24 ,  207.06 ,  206.59 ,  207.07 ,  203.99 ,  207.06 ,        258 ,     28
12/03/24 ,  207.07 ,  207.06 ,  207.07 ,  207.05 ,  207.05 ,        323 ,     14
13/03/24 ,  207.05 ,  206.74 ,  207.07 ,  206.26 ,  207.07 ,         43 ,     12
14/03/24 ,  207.07 ,  206.87 ,  207.07 ,  205.82 ,  206.98 ,        153 ,     19
15/03/24 ,  206.76 ,  205.85 ,  207.07 ,  205.37 ,  207.07 ,        214 ,    108
18/03/24 ,  206.24 ,  206.12 ,  206.75 ,  203.99 ,  206.75 ,        446 ,     18
19/03/24 ,  206.63 ,  206.27 ,  206.63 ,  206.24 ,  206.24 ,         39 ,      6
20/03/24 ,  206.62 ,  206.92 ,  207.07 ,  206.56 ,  206.56 ,         65 ,     15
21/03/24 ,  207.06 ,  207.06 ,  207.07 ,  205.73 ,  207.06 ,        386 ,     16
22/03/24 ,  207.06 ,  206.61 ,  207.07 ,  205.82 ,  207.06 ,         41 ,     17
25/03/24 ,  207.07 ,  206.80 ,  207.07 ,  206.29 ,  207.06 ,         10 ,      8
26/03/24 ,  207.07 ,  207.06 ,  207.07 ,  207.06 ,  207.07 ,        275 ,     13
27/03/24 ,  207.03 ,  206.91 ,  207.07 ,  206.35 ,  207.07 ,         55 ,     13
28/03/24 ,  207.07 ,  207.06 ,  207.07 ,  206.94 ,  207.02 ,        138 ,     15
01/04/24 ,  210.28 ,  209.29 ,  216.13 ,  207.77 ,  209.55 ,        438 ,     35
02/04/24 ,  209.44 ,  209.36 ,  210.28 ,  206.54 ,  209.85 ,         55 ,     19
03/04/24 ,  208.60 ,  208.46 ,  209.44 ,  207.04 ,  209.41 ,        213 ,     21
04/04/24 ,  207.87 ,  206.98 ,  208.60 ,  206.13 ,  206.96 ,        661 ,     52
05/04/24 ,  207.38 ,  205.84 ,  207.68 ,  204.79 ,  207.68 ,        330 ,     47
08/04/24 ,  205.27 ,  205.63 ,  208.37 ,  205.27 ,  207.37 ,        323 ,     23
09/04/24 ,  205.40 ,  206.01 ,  208.60 ,  202.99 ,  205.14 ,        648 ,     28
10/04/24 ,  205.27 ,  205.31 ,  206.86 ,  204.43 ,  206.86 ,        339 ,     15
11/04/24 ,  206.13 ,  205.81 ,  206.13 ,  204.44 ,  205.27 ,         63 ,      8
12/04/24 ,  206.13 ,  205.76 ,  206.13 ,  205.27 ,  206.13 ,        288 ,     17
15/04/24 ,  205.27 ,  205.98 ,  206.13 ,  204.75 ,  206.13 ,        105 ,     14
16/04/24 ,  205.69 ,  205.51 ,  205.69 ,  205.27 ,  205.69 ,         19 ,      6
17/04/24 ,  205.20 ,  205.18 ,  205.69 ,  204.43 ,  205.69 ,         37 ,     11
18/04/24 ,  203.76 ,  204.13 ,  205.27 ,  203.75 ,  204.03 ,         57 ,     18
19/04/24 ,  205.70 ,  205.90 ,  208.60 ,  205.26 ,  205.26 ,        553 ,     28
22/04/24 ,  205.27 ,  204.75 ,  205.71 ,  204.43 ,  205.70 ,        115 ,     23
23/04/24 ,  202.79 ,  203.60 ,  205.27 ,  202.79 ,  205.27 ,        147 ,     25
24/04/24 ,  201.94 ,  202.06 ,  203.79 ,  200.29 ,  201.01 ,         95 ,     44
25/04/24 ,  201.93 ,  202.48 ,  202.86 ,  200.29 ,  202.86 ,        252 ,     32
26/04/24 ,  203.65 ,  200.89 ,  203.65 ,  200.28 ,  201.93 ,        160 ,     18
29/04/24 ,  201.83 ,  199.64 ,  203.60 ,  198.22 ,  198.22 ,        119 ,     27
30/04/24 ,  202.09 ,  201.64 ,  202.36 ,  201.32 ,  201.80 ,         37 ,     12
02/05/24 ,  210.23 ,  207.62 ,  210.25 ,  201.84 ,  201.84 ,        294 ,     38
03/05/24 ,  206.41 ,  208.53 ,  208.56 ,  206.41 ,  208.56 ,         71 ,     10
06/05/24 ,  208.55 ,  206.84 ,  208.55 ,  206.37 ,  206.37 ,         39 ,      5
07/05/24 ,  208.53 ,  208.52 ,  208.55 ,  208.52 ,  208.55 ,         19 ,      6
08/05/24 ,  207.51 ,  208.53 ,  208.56 ,  207.51 ,  208.53 ,        139 ,     11
10/05/24 ,  208.61 ,  206.32 ,  208.61 ,  204.42 ,  204.42 ,         24 ,     15
13/05/24 ,  208.37 ,  207.04 ,  208.38 ,  204.44 ,  204.44 ,         34 ,     15
14/05/24 ,  207.51 ,  207.64 ,  208.37 ,  207.51 ,  208.36 ,         36 ,      9
15/05/24 ,  214.13 ,  212.43 ,  214.44 ,  206.66 ,  207.51 ,         84 ,     15
16/05/24 ,  214.04 ,  210.36 ,  214.13 ,  207.53 ,  214.13 ,        343 ,     29
17/05/24 ,  214.43 ,  214.26 ,  214.43 ,  210.28 ,  210.28 ,        253 ,     14
20/05/24 ,  207.68 ,  211.70 ,  214.45 ,  207.68 ,  214.43 ,        305 ,     36
21/05/24 ,  209.91 ,  210.43 ,  212.66 ,  207.68 ,  207.75 ,        120 ,     28
22/05/24 ,  206.04 ,  206.99 ,  209.93 ,  206.04 ,  209.92 ,        895 ,     34
23/05/24 ,  212.79 ,  212.53 ,  216.18 ,  208.11 ,  208.11 ,        571 ,     40
24/05/24 ,  213.24 ,  211.48 ,  215.27 ,  211.02 ,  215.27 ,         48 ,     15
27/05/24 ,  212.30 ,  214.38 ,  215.98 ,  212.30 ,  212.31 ,        274 ,     21
28/05/24 ,  211.48 ,  210.01 ,  215.68 ,  208.59 ,  215.68 ,         39 ,     12
29/05/24 ,  210.24 ,  211.77 ,  215.68 ,  210.24 ,  212.12 ,         27 ,     13
31/05/24 ,  215.32 ,  213.57 ,  215.32 ,  211.89 ,  211.89 ,         76 ,     18
03/06/24 ,  216.00 ,  216.17 ,  219.84 ,  211.78 ,  216.86 ,        263 ,     30
04/06/24 ,  213.46 ,  213.51 ,  216.03 ,  211.78 ,  216.03 ,        128 ,     16
05/06/24 ,  213.46 ,  213.53 ,  215.18 ,  212.61 ,  213.45 ,        623 ,     21
06/06/24 ,  215.35 ,  213.33 ,  215.35 ,  211.49 ,  211.50 ,         99 ,      9
07/06/24 ,  215.95 ,  213.10 ,  215.95 ,  212.66 ,  213.05 ,        487 ,     14
10/06/24 ,  212.12 ,  212.18 ,  214.33 ,  210.92 ,  211.90 ,        236 ,     31
11/06/24 ,  208.76 ,  210.42 ,  215.94 ,  207.89 ,  215.94 ,        217 ,     19
12/06/24 ,  210.93 ,  210.88 ,  210.93 ,  208.46 ,  210.93 ,        394 ,     15
13/06/24 ,  210.91 ,  210.89 ,  210.93 ,  210.08 ,  210.92 ,        380 ,     15
14/06/24 ,  210.89 ,  209.18 ,  210.92 ,  208.80 ,  210.91 ,         92 ,     11
17/06/24 ,  210.93 ,  210.91 ,  210.93 ,  210.89 ,  210.89 ,        426 ,     20
18/06/24 ,  210.32 ,  208.09 ,  210.92 ,  204.32 ,  210.92 ,        193 ,     39
19/06/24 ,  210.07 ,  210.64 ,  210.92 ,  208.42 ,  210.33 ,         79 ,     19
20/06/24 ,  208.93 ,  210.84 ,  210.93 ,  208.93 ,  210.07 ,        177 ,     16
21/06/24 ,  210.93 ,  210.69 ,  210.93 ,  208.93 ,  208.93 ,        128 ,     23
24/06/24 ,  210.82 ,  209.53 ,  210.93 ,  209.24 ,  210.92 ,        760 ,     12
25/06/24 ,  209.84 ,  208.51 ,  210.82 ,  204.31 ,  210.82 ,         59 ,     11
26/06/24 ,  209.84 ,  210.85 ,  210.93 ,  209.84 ,  209.84 ,        383 ,      9
27/06/24 ,  208.73 ,  209.44 ,  210.93 ,  205.01 ,  209.52 ,        289 ,     24
28/06/24 ,  210.92 ,  208.78 ,  210.92 ,  207.57 ,  208.72 ,         54 ,     16
01/07/24 ,  208.41 ,  211.97 ,  215.96 ,  208.41 ,  212.54 ,         60 ,     21
02/07/24 ,  208.31 ,  208.39 ,  208.41 ,  208.31 ,  208.41 ,         31 ,     16
03/07/24 ,  208.31 ,  208.30 ,  210.17 ,  207.72 ,  210.17 ,         38 ,     13
04/07/24 ,  209.53 ,  208.78 ,  210.82 ,  205.99 ,  210.82 ,        125 ,     22
05/07/24 ,  209.15 ,  208.11 ,  209.15 ,  207.45 ,  209.12 ,         11 ,      5
08/07/24 ,  208.70 ,  208.85 ,  210.03 ,  207.56 ,  209.50 ,         33 ,     14
09/07/24 ,  208.70 ,  208.40 ,  208.70 ,  208.31 ,  208.32 ,         24 ,      9
10/07/24 ,  208.60 ,  208.47 ,  208.60 ,  208.31 ,  208.60 ,         37 ,      8
11/07/24 ,  208.70 ,  208.38 ,  209.15 ,  208.35 ,  209.14 ,         64 ,      6
12/07/24 ,  208.41 ,  207.54 ,  208.65 ,  205.96 ,  208.65 ,         32 ,     14
15/07/24 ,  209.15 ,  209.10 ,  209.15 ,  208.32 ,  208.60 ,        496 ,     33
16/07/24 ,  209.14 ,  209.13 ,  209.14 ,  209.13 ,  209.14 ,         29 ,      6
17/07/24 ,  211.71 ,  209.69 ,  211.72 ,  208.69 ,  208.69 ,        332 ,     25
18/07/24 ,  212.56 ,  212.12 ,  212.56 ,  210.42 ,  211.70 ,        616 ,     29
19/07/24 ,  210.02 ,  208.94 ,  212.56 ,  206.57 ,  212.56 ,         45 ,     11
22/07/24 ,  209.99 ,  211.39 ,  212.56 ,  209.51 ,  209.82 ,         79 ,     18
23/07/24 ,  212.32 ,  211.59 ,  212.56 ,  210.01 ,  210.42 ,        135 ,     18
24/07/24 ,  210.79 ,  213.61 ,  219.68 ,  208.02 ,  212.32 ,        533 ,     74
25/07/24 ,  211.49 ,  210.20 ,  211.50 ,  208.31 ,  209.61 ,         43 ,     21
26/07/24 ,  211.46 ,  210.15 ,  211.49 ,  209.99 ,  211.49 ,        105 ,     16
29/07/24 ,  220.95 ,  218.60 ,  221.51 ,  211.46 ,  211.46 ,        137 ,     21
30/07/24 ,  211.72 ,  213.25 ,  219.80 ,  210.10 ,  219.80 ,        169 ,     34
31/07/24 ,  217.58 ,  215.19 ,  220.98 ,  211.77 ,  220.97 ,        263 ,     35
01/08/24 ,  217.55 ,  214.40 ,  217.58 ,  210.80 ,  217.58 ,         67 ,     18
02/08/24 ,  217.41 ,  217.45 ,  217.56 ,  217.41 ,  217.56 ,          9 ,      5
05/08/24 ,  212.97 ,  210.08 ,  213.06 ,  206.40 ,  213.06 ,        272 ,     47
06/08/24 ,  214.16 ,  209.88 ,  214.16 ,  207.70 ,  209.86 ,        110 ,     28
07/08/24 ,  212.42 ,  211.34 ,  212.68 ,  209.85 ,  210.70 ,         23 ,     10
08/08/24 ,  212.41 ,  211.93 ,  212.42 ,  212.02 ,  212.41 ,         11 ,      9
09/08/24 ,  212.53 ,  210.73 ,  212.53 ,  210.69 ,  210.69 ,         63 ,      8
12/08/24 ,  215.00 ,  212.49 ,  215.00 ,  212.67 ,  212.67 ,         60 ,     14
13/08/24 ,  212.41 ,  209.45 ,  214.16 ,  207.37 ,  214.15 ,        226 ,     31
14/08/24 ,  214.14 ,  213.00 ,  214.16 ,  210.70 ,  212.20 ,        124 ,     21
15/08/24 ,  212.71 ,  210.78 ,  212.71 ,  209.86 ,  209.86 ,        151 ,     38
16/08/24 ,  210.69 ,  209.77 ,  212.67 ,  207.58 ,  210.17 ,        210 ,     43
19/08/24 ,  208.97 ,  208.70 ,  210.69 ,  207.37 ,  210.63 ,        553 ,     39
20/08/24 ,  211.36 ,  209.87 ,  211.38 ,  209.60 ,  210.86 ,         99 ,     22
21/08/24 ,  214.10 ,  211.37 ,  214.10 ,  210.83 ,  210.83 ,        230 ,     25
22/08/24 ,  213.96 ,  210.40 ,  213.96 ,  209.25 ,  209.25 ,         53 ,      9
23/08/24 ,  210.82 ,  209.59 ,  213.94 ,  208.13 ,  209.65 ,        118 ,     35
26/08/24 ,  210.82 ,  211.29 ,  213.96 ,  210.82 ,  210.96 ,         46 ,     12
27/08/24 ,  213.27 ,  212.88 ,  213.27 ,  210.82 ,  210.82 ,         38 ,     14
28/08/24 ,  216.27 ,  216.15 ,  217.97 ,  213.26 ,  213.26 ,         61 ,     20
29/08/24 ,  215.00 ,  215.45 ,  216.27 ,  212.24 ,  216.27 ,         30 ,     12
30/08/24 ,  220.05 ,  217.19 ,  220.08 ,  212.43 ,  215.01 ,         43 ,     17
02/09/24 ,  217.40 ,  213.19 ,  217.45 ,  211.48 ,  211.48 ,        128 ,     31
03/09/24 ,  213.14 ,  213.71 ,  219.21 ,  213.05 ,  213.05 ,         48 ,     15
04/09/24 ,  216.44 ,  215.98 ,  217.28 ,  213.93 ,  217.28 ,         21 ,     14
05/09/24 ,  216.62 ,  215.32 ,  216.63 ,  212.47 ,  214.52 ,        128 ,     35
06/09/24 ,  215.31 ,  211.80 ,  216.51 ,  207.08 ,  216.51 ,        221 ,     44
09/09/24 ,  216.62 ,  216.27 ,  219.17 ,  214.11 ,  216.71 ,        140 ,     21
10/09/24 ,  216.62 ,  215.48 ,  218.77 ,  216.62 ,  218.77 ,        152 ,     11
11/09/24 ,  216.58 ,  215.75 ,  218.35 ,  212.71 ,  216.62 ,         58 ,     26
12/09/24 ,  216.60 ,  215.91 ,  219.22 ,  212.79 ,  215.74 ,        203 ,     53
13/09/24 ,  217.23 ,  217.44 ,  218.36 ,  215.15 ,  216.64 ,         55 ,     15
16/09/24 ,  215.67 ,  215.49 ,  215.75 ,  215.15 ,  215.75 ,         33 ,     11
17/09/24 ,  215.75 ,  215.41 ,  215.75 ,  214.94 ,  215.75 ,          8 ,      5
18/09/24 ,  217.23 ,  215.64 ,  217.23 ,  214.45 ,  215.75 ,        109 ,     12
19/09/24 ,  215.74 ,  214.42 ,  217.24 ,  212.27 ,  217.23 ,         93 ,     30
20/09/24 ,  216.99 ,  216.21 ,  219.21 ,  215.32 ,  215.93 ,         43 ,     19
23/09/24 ,  215.74 ,  214.34 ,  217.00 ,  212.27 ,  217.00 ,        140 ,     23
24/09/24 ,  215.48 ,  215.37 ,  215.71 ,  214.03 ,  215.67 ,        167 ,     19
25/09/24 ,  215.08 ,  214.10 ,  215.33 ,  212.27 ,  215.31 ,        225 ,     20
26/09/24 ,  201.02 ,  206.38 ,  215.05 ,  199.30 ,  212.27 ,        684 ,     70
27/09/24 ,  204.82 ,  203.61 ,  208.81 ,  201.04 ,  201.04 ,        111 ,     35
30/09/24 ,  212.25 ,  209.15 ,  214.32 ,  201.16 ,  203.64 ,        288 ,     46
01/10/24 ,  211.32 ,  209.10 ,  211.32 ,  206.15 ,  211.22 ,        120 ,     26
02/10/24 ,  209.18 ,  208.92 ,  211.30 ,  206.49 ,  211.30 ,         99 ,     29
03/10/24 ,  207.80 ,  208.39 ,  213.93 ,  206.10 ,  206.10 ,         80 ,     22
04/10/24 ,  208.95 ,  207.93 ,  208.95 ,  206.45 ,  206.52 ,         45 ,     15
07/10/24 ,  207.81 ,  206.98 ,  208.95 ,  206.10 ,  208.95 ,         87 ,     20
08/10/24 ,  203.00 ,  202.61 ,  207.16 ,  200.82 ,  206.17 ,        258 ,     42
09/10/24 ,  202.58 ,  202.71 ,  207.00 ,  199.69 ,  206.09 ,        162 ,     40
10/10/24 ,  199.07 ,  199.58 ,  202.58 ,  199.07 ,  202.58 ,        115 ,     24
11/10/24 ,  199.05 ,  193.56 ,  199.07 ,  184.24 ,  199.07 ,        357 ,     70
14/10/24 ,  204.30 ,  203.86 ,  206.97 ,  200.83 ,  201.03 ,         58 ,     23
15/10/24 ,  202.67 ,  202.76 ,  204.57 ,  202.67 ,  204.57 ,         68 ,     12
16/10/24 ,  202.57 ,  202.21 ,  202.57 ,  201.73 ,  202.20 ,         28 ,      8
17/10/24 ,  201.35 ,  200.78 ,  202.66 ,  192.78 ,  202.66 ,        104 ,     20
18/10/24 ,  203.62 ,  197.63 ,  203.62 ,  193.91 ,  195.60 ,         92 ,     34
21/10/24 ,  203.61 ,  201.17 ,  203.61 ,  198.20 ,  198.28 ,         56 ,     19
22/10/24 ,  199.08 ,  197.81 ,  203.44 ,  192.97 ,  203.44 ,        202 ,     51
23/10/24 ,  195.16 ,  193.82 ,  198.66 ,  191.25 ,  193.46 ,        502 ,     71
24/10/24 ,  195.86 ,  195.79 ,  199.96 ,  189.49 ,  189.49 ,        519 ,     70
25/10/24 ,  198.21 ,  197.46 ,  198.66 ,  193.48 ,  193.48 ,         48 ,      8
28/10/24 ,  195.60 ,  193.01 ,  195.94 ,  192.11 ,  194.26 ,        526 ,     66
29/10/24 ,  194.51 ,  193.84 ,  195.41 ,  191.57 ,  195.41 ,        136 ,     18
30/10/24 ,  195.50 ,  194.33 ,  195.61 ,  192.12 ,  194.80 ,        223 ,     27
31/10/24 ,  194.97 ,  194.70 ,  195.31 ,  192.98 ,  195.06 ,        209 ,     27
01/11/24 ,  196.15 ,  196.13 ,  197.09 ,  195.69 ,  196.63 ,         47 ,      8
04/11/24 ,  196.16 ,  194.81 ,  198.14 ,  190.13 ,  198.14 ,        144 ,     42
05/11/24 ,  196.08 ,  193.26 ,  196.08 ,  191.09 ,  191.10 ,        118 ,     33
06/11/24 ,  195.92 ,  194.44 ,  197.22 ,  193.11 ,  195.07 ,        176 ,     36
07/11/24 ,  197.14 ,  194.94 ,  202.09 ,  193.06 ,  194.97 ,        199 ,     53
08/11/24 ,  197.24 ,  194.60 ,  197.24 ,  192.90 ,  193.73 ,        265 ,     26
11/11/24 ,  197.23 ,  195.60 ,  197.24 ,  193.64 ,  194.61 ,        590 ,     30
12/11/24 ,  197.16 ,  194.46 ,  197.24 ,  191.98 ,  197.24 ,        138 ,     32
13/11/24 ,  196.51 ,  193.65 ,  196.51 ,  193.38 ,  194.61 ,        613 ,     16
14/11/24 ,  195.47 ,  193.29 ,  196.70 ,  187.32 ,  195.29 ,        436 ,     55
18/11/24 ,  193.48 ,  192.45 ,  195.48 ,  189.35 ,  195.47 ,        137 ,     46
19/11/24 ,  196.39 ,  191.60 ,  196.39 ,  189.36 ,  193.48 ,        260 ,     67
21/11/24 ,  196.60 ,  196.01 ,  197.16 ,  194.60 ,  196.39 ,         65 ,     11
22/11/24 ,  197.15 ,  193.42 ,  197.16 ,  192.83 ,  196.39 ,        158 ,     21
25/11/24 ,  197.14 ,  194.95 ,  197.15 ,  192.43 ,  192.44 ,         38 ,     21
26/11/24 ,  193.30 ,  195.90 ,  197.16 ,  193.30 ,  197.16 ,        222 ,     26
27/11/24 ,  197.14 ,  194.37 ,  197.15 ,  193.30 ,  197.15 ,         20 ,      7
28/11/24 ,  199.89 ,  196.66 ,  200.77 ,  194.61 ,  196.39 ,        281 ,     23
29/11/24 ,  196.54 ,  195.82 ,  199.90 ,  194.19 ,  199.90 ,         44 ,     15
02/12/24 ,  204.29 ,  197.86 ,  207.78 ,  194.66 ,  199.51 ,        191 ,     14
03/12/24 ,  195.35 ,  193.68 ,  196.85 ,  189.70 ,  195.94 ,        117 ,     34
04/12/24 ,  195.21 ,  194.93 ,  196.86 ,  192.26 ,  196.86 ,         29 ,     16
05/12/24 ,  186.31 ,  188.50 ,  195.21 ,  184.50 ,  195.21 ,        275 ,     34
06/12/24 ,  188.90 ,  187.24 ,  189.92 ,  183.82 ,  189.92 ,        175 ,     37
09/12/24 ,  184.69 ,  180.19 ,  188.90 ,  174.95 ,  188.90 ,        689 ,     59
10/12/24 ,  185.30 ,  183.75 ,  186.35 ,  177.60 ,  186.35 ,         56 ,     22
11/12/24 ,  184.98 ,  184.82 ,  185.29 ,  179.41 ,  185.29 ,        179 ,     25
12/12/24 ,  184.20 ,  179.49 ,  184.90 ,  178.49 ,  184.90 ,        193 ,     36
13/12/24 ,  183.73 ,  177.02 ,  184.21 ,  167.02 ,  184.20 ,        369 ,     57
16/12/24 ,  182.93 ,  183.35 ,  184.17 ,  182.93 ,  183.73 ,         34 ,     10
17/12/24 ,  183.85 ,  182.14 ,  184.17 ,  179.40 ,  182.93 ,        343 ,     67
18/12/24 ,  183.90 ,  183.88 ,  190.04 ,  181.55 ,  183.80 ,        432 ,     30
19/12/24 ,  178.48 ,  178.63 ,  184.25 ,  175.81 ,  184.25 ,        144 ,     58
20/12/24 ,  181.85 ,  178.36 ,  182.04 ,  176.19 ,  180.26 ,        249 ,     49
23/12/24 ,  184.26 ,  181.47 ,  184.26 ,  177.60 ,  181.93 ,         85 ,     35
26/12/24 ,  186.45 ,  181.74 ,  186.47 ,  179.85 ,  186.47 ,        113 ,     30
27/12/24 ,  190.47 ,  188.16 ,  190.47 ,  182.10 ,  188.30 ,        356 ,     41
30/12/24 ,  190.90 ,  191.62 ,  191.85 ,  190.89 ,  190.90 ,         73 ,     16
02/01/25 ,  194.40 ,  193.06 ,  194.54 ,  190.90 ,  194.54 ,         26 ,     15
03/01/25 ,  194.40 ,  193.06 ,  194.40 ,  190.78 ,  191.12 ,         92 ,     18
06/01/25 ,  194.40 ,  194.23 ,  194.40 ,  190.13 ,  194.40 ,         26 ,      7
07/01/25 ,  194.40 ,  191.86 ,  194.40 ,  189.32 ,  194.40 ,         47 ,     18
08/01/25 ,  192.16 ,  192.51 ,  194.40 ,  191.71 ,  194.40 ,         14 ,      7
09/01/25 ,  194.14 ,  192.15 ,  205.40 ,  188.13 ,  192.59 ,         79 ,     37
10/01/25 ,  192.08 ,  190.46 ,  194.40 ,  185.46 ,  194.31 ,        330 ,     55
13/01/25 ,  193.39 ,  186.73 ,  194.36 ,  179.16 ,  183.67 ,        299 ,     44
14/01/25 ,  187.21 ,  188.37 ,  193.53 ,  187.21 ,  193.53 ,         88 ,     22
15/01/25 ,  188.14 ,  187.61 ,  188.14 ,  186.38 ,  187.22 ,        715 ,     28
16/01/25 ,  187.21 ,  186.30 ,  188.14 ,  179.20 ,  186.41 ,        133 ,     30
17/01/25 ,  184.55 ,  186.44 ,  186.79 ,  181.88 ,  186.79 ,        179 ,     17
20/01/25 ,  186.34 ,  185.17 ,  186.34 ,  181.90 ,  184.54 ,         41 ,     12
21/01/25 ,  195.29 ,  189.94 ,  195.29 ,  186.33 ,  186.33 ,        186 ,     23
22/01/25 ,  195.39 ,  195.45 ,  196.20 ,  192.81 ,  192.81 ,         22 ,      6
23/01/25 ,  197.10 ,  195.43 ,  197.10 ,  195.39 ,  195.39 ,         47 ,      8
24/01/25 ,  204.52 ,  196.48 ,  206.06 ,  188.27 ,  201.58 ,         70 ,     26
27/01/25 ,  195.28 ,  195.00 ,  205.31 ,  191.87 ,  205.31 ,         75 ,     19
28/01/25 ,  197.10 ,  195.83 ,  201.57 ,  195.29 ,  195.58 ,        116 ,     11
29/01/25 ,  198.88 ,  198.54 ,  198.88 ,  189.06 ,  189.06 ,         30 ,      8
30/01/25 ,  198.88 ,  198.87 ,  198.88 ,  198.87 ,  198.87 ,         11 ,      8
31/01/25 ,  198.88 ,  198.85 ,  198.88 ,  198.80 ,  198.88 ,         25 ,      8
03/02/25 ,  200.54 ,  199.40 ,  200.62 ,  198.82 ,  200.62 ,        254 ,     27
04/02/25 ,  199.79 ,  198.95 ,  202.54 ,  197.02 ,  202.54 ,         65 ,     19
05/02/25 ,  206.60 ,  201.29 ,  207.80 ,  199.72 ,  199.72 ,         58 ,     16
06/02/25 ,  202.31 ,  200.72 ,  202.43 ,  198.73 ,  202.43 ,        130 ,     17
07/02/25 ,  202.31 ,  201.12 ,  202.32 ,  198.82 ,  202.32 ,         58 ,      6
10/02/25 ,  195.20 ,  193.07 ,  202.31 ,  182.94 ,  202.31 ,        157 ,     44
11/02/25 ,  190.74 ,  191.48 ,  195.20 ,  189.78 ,  195.20 ,         67 ,     14
12/02/25 ,  194.29 ,  189.33 ,  196.09 ,  183.29 ,  189.80 ,        292 ,     32
13/02/25 ,  194.27 ,  192.04 ,  194.29 ,  190.71 ,  190.71 ,         87 ,     16
14/02/25 ,  195.93 ,  194.83 ,  196.01 ,  190.75 ,  194.27 ,        248 ,     34
17/02/25 ,  196.10 ,  193.01 ,  197.88 ,  188.01 ,  194.29 ,         59 ,     23
18/02/25 ,  194.29 ,  194.89 ,  196.09 ,  194.28 ,  196.09 ,          9 ,      9
19/02/25 ,  202.43 ,  198.35 ,  202.71 ,  196.10 ,  196.10 ,         92 ,     15
20/02/25 ,  204.17 ,  203.22 ,  205.80 ,  194.31 ,  202.70 ,         91 ,     29
21/02/25 ,  203.30 ,  201.81 ,  204.19 ,  198.82 ,  204.19 ,        109 ,     30
24/02/25 ,  204.15 ,  203.62 ,  204.15 ,  200.64 ,  204.15 ,         44 ,      9
25/02/25 ,  204.14 ,  201.37 ,  204.14 ,  196.95 ,  204.14 ,         24 ,     10
26/02/25 ,  203.05 ,  203.05 ,  203.05 ,  203.05 ,  203.05 ,         21 ,      5
27/02/25 ,  203.65 ,  198.38 ,  205.14 ,  189.77 ,  203.05 ,         63 ,     20
28/02/25 ,  205.13 ,  203.85 ,  205.14 ,  201.24 ,  203.65 ,         69 ,     16
05/03/25 ,  204.18 ,  193.56 ,  206.00 ,  188.16 ,  188.16 ,        984 ,     60
06/03/25 ,  205.10 ,  205.94 ,  209.63 ,  201.83 ,  206.00 ,        122 ,     39
07/03/25 ,  201.37 ,  202.79 ,  209.04 ,  200.54 ,  202.64 ,        546 ,     77
10/03/25 ,  197.70 ,  201.31 ,  204.16 ,  197.70 ,  204.16 ,         86 ,     20
11/03/25 ,  203.93 ,  202.16 ,  204.08 ,  201.91 ,  201.93 ,         65 ,     10
12/03/25 ,  205.81 ,  203.74 ,  205.92 ,  201.40 ,  203.88 ,         43 ,     18
13/03/25 ,  205.81 ,  204.96 ,  205.83 ,  202.00 ,  205.09 ,         29 ,     13
14/03/25 ,  208.68 ,  205.60 ,  208.98 ,  202.92 ,  205.81 ,        102 ,     24
17/03/25 ,  205.99 ,  202.49 ,  209.00 ,  197.79 ,  209.00 ,        145 ,     38
18/03/25 ,  206.16 ,  204.77 ,  208.98 ,  202.77 ,  202.77 ,         74 ,     23
19/03/25 ,  201.56 ,  201.57 ,  207.82 ,  198.63 ,  206.33 ,        142 ,     42
20/03/25 ,  204.35 ,  202.19 ,  204.35 ,  199.66 ,  201.56 ,         24 ,      8
21/03/25 ,  202.86 ,  205.14 ,  207.82 ,  199.70 ,  199.70 ,         78 ,     26
24/03/25 ,  201.92 ,  202.22 ,  202.86 ,  201.91 ,  202.86 ,         71 ,     12
25/03/25 ,  195.98 ,  195.78 ,  202.86 ,  191.42 ,  202.86 ,        371 ,     66
26/03/25 ,  196.94 ,  199.08 ,  200.17 ,  196.94 ,  200.15 ,         13 ,      8
27/03/25 ,  202.54 ,  199.57 ,  206.90 ,  196.95 ,  196.96 ,         46 ,     22
28/03/25 ,  206.67 ,  202.98 ,  206.67 ,  198.72 ,  200.33 ,         59 ,     20
31/03/25 ,  206.67 ,  200.07 ,  206.67 ,  195.18 ,  206.66 ,        128 ,     45
01/04/25 ,  211.88 ,  209.49 ,  211.88 ,  197.67 ,  197.67 ,        199 ,     18
02/04/25 ,  211.35 ,  210.24 ,  211.45 ,  203.99 ,  211.45 ,         41 ,     11
03/04/25 ,  206.86 ,  204.73 ,  207.17 ,  200.76 ,  200.76 ,         52 ,     12
04/04/25 ,  205.65 ,  199.11 ,  206.86 ,  196.73 ,  206.86 ,        109 ,     21
07/04/25 ,  206.86 ,  203.80 ,  209.15 ,  196.83 ,  205.65 ,        169 ,     14
08/04/25 ,  204.11 ,  203.15 ,  205.01 ,  202.83 ,  202.83 ,        109 ,     15
09/04/25 ,  203.18 ,  206.14 ,  207.54 ,  203.18 ,  207.54 ,        117 ,     14
10/04/25 ,  206.86 ,  200.73 ,  208.29 ,  196.76 ,  196.76 ,        109 ,     15
11/04/25 ,  204.54 ,  202.87 ,  204.54 ,  202.26 ,  202.31 ,         16 ,      7
14/04/25 ,  208.29 ,  207.78 ,  208.29 ,  200.45 ,  200.45 ,         64 ,     13
15/04/25 ,  208.29 ,  207.96 ,  208.29 ,  202.42 ,  208.29 ,        190 ,     23
16/04/25 ,  207.76 ,  208.07 ,  208.29 ,  207.76 ,  208.27 ,         53 ,      6
17/04/25 ,  208.27 ,  207.78 ,  208.29 ,  202.42 ,  208.28 ,        129 ,     16
22/04/25 ,  208.23 ,  202.73 ,  209.24 ,  193.98 ,  208.27 ,        268 ,     44
23/04/25 ,  208.22 ,  207.33 ,  208.22 ,  197.74 ,  207.75 ,         42 ,     16
24/04/25 ,  208.20 ,  206.13 ,  208.22 ,  204.04 ,  208.22 ,          4 ,      3
25/04/25 ,  225.72 ,  212.07 ,  226.74 ,  209.22 ,  209.23 ,        160 ,     19
28/04/25 ,  225.14 ,  210.44 ,  225.23 ,  209.20 ,  209.24 ,         39 ,     12
29/04/25 ,  226.74 ,  223.80 ,  226.74 ,  209.21 ,  220.63 ,         96 ,     28
30/04/25 ,  211.28 ,  213.96 ,  232.59 ,  211.28 ,  232.59 ,        192 ,     47
02/05/25 ,  218.72 ,  216.31 ,  231.77 ,  210.91 ,  217.39 ,         87 ,     28
05/05/25 ,  218.82 ,  219.43 ,  225.28 ,  218.80 ,  219.72 ,        111 ,     21
06/05/25 ,  218.80 ,  218.80 ,  218.81 ,  218.80 ,  218.80 ,         15 ,      7
07/05/25 ,  216.96 ,  217.19 ,  218.80 ,  216.96 ,  218.80 ,         26 ,      5
08/05/25 ,  216.93 ,  216.64 ,  216.95 ,  215.10 ,  216.95 ,         33 ,      6
09/05/25 ,  216.95 ,  214.01 ,  216.95 ,  208.59 ,  216.95 ,        135 ,     26
12/05/25 ,  215.09 ,  214.51 ,  218.79 ,  209.66 ,  216.86 ,        203 ,     39
13/05/25 ,  215.09 ,  213.50 ,  215.09 ,  211.46 ,  215.09 ,         40 ,     16
14/05/25 ,  215.09 ,  214.86 ,  215.09 ,  213.22 ,  215.09 ,         18 ,      5
15/05/25 ,  216.20 ,  215.39 ,  216.94 ,  213.23 ,  216.94 ,         95 ,     36
16/05/25 ,  203.96 ,  208.26 ,  218.70 ,  195.78 ,  216.95 ,       1250 ,     94
19/05/25 ,  207.73 ,  209.28 ,  211.40 ,  203.98 ,  205.82 ,        273 ,     36
20/05/25 ,  211.41 ,  212.65 ,  214.75 ,  210.90 ,  211.40 ,        113 ,     21
21/05/25 ,  211.42 ,  212.91 ,  213.20 ,  211.42 ,  213.19 ,          6 ,      3
22/05/25 ,  214.35 ,  213.72 ,  216.94 ,  211.41 ,  211.41 ,        139 ,     27
23/05/25 ,  213.21 ,  211.99 ,  213.21 ,  211.40 ,  213.21 ,        112 ,     18
26/05/25 ,  211.41 ,  212.99 ,  214.34 ,  211.41 ,  213.20 ,         94 ,     17
27/05/25 ,  214.14 ,  213.23 ,  214.34 ,  211.42 ,  214.34 ,         23 ,     15
28/05/25 ,  214.14 ,  213.93 ,  214.14 ,  211.46 ,  214.14 ,         22 ,     10
29/05/25 ,  213.20 ,  213.12 ,  215.09 ,  211.41 ,  214.34 ,         63 ,     14
30/05/25 ,  216.95 ,  221.09 ,  222.51 ,  216.18 ,  216.18 ,        459 ,     41
02/06/25 ,  216.81 ,  216.52 ,  220.64 ,  215.03 ,  216.92 ,        143 ,     33
03/06/25 ,  213.24 ,  213.38 ,  216.24 ,  213.15 ,  213.15 ,         73 ,     18
04/06/25 ,  213.16 ,  213.17 ,  215.02 ,  213.15 ,  215.02 ,        148 ,     10
05/06/25 ,  212.74 ,  213.68 ,  215.04 ,  212.72 ,  215.04 ,         74 ,     21
06/06/25 ,  214.11 ,  213.96 ,  214.84 ,  212.74 ,  212.74 ,         45 ,     11
09/06/25 ,  210.36 ,  211.01 ,  214.84 ,  209.43 ,  214.84 ,        119 ,     21
10/06/25 ,  209.43 ,  207.47 ,  211.28 ,  206.25 ,  210.36 ,        158 ,     25
11/06/25 ,  208.96 ,  209.09 ,  209.42 ,  207.58 ,  209.42 ,         21 ,     11
12/06/25 ,  207.53 ,  206.86 ,  209.43 ,  205.69 ,  207.56 ,        285 ,     37
13/06/25 ,  207.55 ,  207.17 ,  207.55 ,  205.69 ,  207.55 ,         78 ,     16
16/06/25 ,  208.51 ,  207.71 ,  208.60 ,  205.78 ,  207.55 ,         66 ,     22
17/06/25 ,  209.43 ,  208.27 ,  209.43 ,  205.70 ,  206.58 ,        348 ,     29
18/06/25 ,  211.31 ,  210.17 ,  211.31 ,  207.55 ,  210.36 ,        154 ,     19
20/06/25 ,  213.14 ,  212.80 ,  213.15 ,  211.32 ,  213.14 ,         31 ,     10
23/06/25 ,  211.35 ,  213.58 ,  215.04 ,  211.35 ,  213.14 ,         62 ,     15
24/06/25 ,  210.58 ,  211.74 ,  213.15 ,  210.58 ,  211.35 ,         75 ,     13
25/06/25 ,  211.36 ,  213.33 ,  215.04 ,  210.58 ,  210.58 ,        114 ,     17
26/06/25 ,  215.25 ,  214.98 ,  218.76 ,  211.34 ,  215.04 ,        148 ,     15
27/06/25 ,  224.38 ,  219.12 ,  224.38 ,  216.91 ,  216.91 ,        732 ,    251
30/06/25 ,  222.52 ,  221.73 ,  224.38 ,  218.78 ,  224.38 ,         86 ,     19
01/07/25 ,  220.60 ,  217.62 ,  224.37 ,  213.01 ,  224.37 ,         65 ,     12
02/07/25 ,  222.49 ,  221.19 ,  222.49 ,  216.92 ,  220.60 ,        152 ,     12
03/07/25 ,  222.50 ,  223.46 ,  224.37 ,  221.81 ,  224.37 ,         10 ,      6
04/07/25 ,  228.18 ,  229.55 ,  234.75 ,  222.50 ,  222.50 ,        569 ,     36
07/07/25 ,  230.03 ,  228.83 ,  233.79 ,  228.18 ,  228.18 ,        222 ,     24
08/07/25 ,  230.08 ,  230.37 ,  231.91 ,  228.18 ,  231.91 ,         13 ,     10
09/07/25 ,  253.60 ,  237.52 ,  253.60 ,  231.90 ,  231.90 ,        276 ,     32
10/07/25 ,  239.47 ,  244.03 ,  247.10 ,  237.57 ,  247.00 ,        144 ,     20
11/07/25 ,  239.45 ,  237.62 ,  239.46 ,  235.70 ,  239.46 ,         58 ,     11
14/07/25 ,  241.34 ,  239.23 ,  241.34 ,  235.70 ,  235.70 ,         59 ,     17
15/07/25 ,  239.44 ,  237.59 ,  239.48 ,  235.45 ,  237.61 ,         93 ,     18
16/07/25 ,  239.46 ,  238.68 ,  239.46 ,  237.56 ,  237.56 ,         25 ,     10
17/07/25 ,  239.45 ,  237.77 ,  239.45 ,  237.56 ,  237.56 ,         20 ,      8
18/07/25 ,  238.53 ,  237.59 ,  239.46 ,  236.64 ,  239.46 ,         95 ,     20
21/07/25 ,  238.52 ,  237.27 ,  239.45 ,  233.80 ,  233.80 ,         96 ,     18
22/07/25 ,  237.38 ,  238.30 ,  239.46 ,  237.38 ,  239.44 ,         33 ,     17
23/07/25 ,  236.68 ,  235.99 ,  238.01 ,  234.76 ,  237.38 ,        120 ,     29
24/07/25 ,  236.67 ,  236.13 ,  236.69 ,  234.77 ,  236.67 ,          7 ,      4
25/07/25 ,  237.48 ,  236.46 ,  237.48 ,  234.76 ,  234.77 ,         25 ,      6
28/07/25 ,  237.51 ,  237.49 ,  237.51 ,  237.48 ,  237.48 ,         96 ,      9
29/07/25 ,  238.53 ,  238.24 ,  239.46 ,  237.49 ,  237.49 ,        144 ,     12
30/07/25 ,  238.47 ,  236.81 ,  238.47 ,  236.64 ,  236.66 ,         24 ,      9
31/07/25 ,  238.53 ,  237.79 ,  238.53 ,  235.70 ,  238.53 ,        185 ,     27
01/08/25 ,  238.33 ,  238.78 ,  239.49 ,  237.57 ,  239.49 ,         66 ,     12
04/08/25 ,  236.62 ,  236.50 ,  237.57 ,  235.69 ,  237.57 ,         77 ,     17
05/08/25 ,  227.13 ,  230.72 ,  236.62 ,  227.13 ,  236.62 ,        270 ,     33
06/08/25 ,  225.23 ,  224.51 ,  229.97 ,  225.23 ,  229.97 ,        307 ,     17
07/08/25 ,  220.47 ,  218.98 ,  223.32 ,  217.61 ,  223.32 ,        437 ,     34
08/08/25 ,  219.51 ,  220.04 ,  220.47 ,  219.51 ,  220.47 ,         11 ,      5
11/08/25 ,  219.52 ,  217.77 ,  220.00 ,  216.75 ,  220.00 ,        128 ,     12
12/08/25 ,  219.52 ,  219.51 ,  219.52 ,  219.51 ,  219.51 ,         26 ,      6
13/08/25 ,  218.57 ,  217.16 ,  219.52 ,  216.68 ,  219.52 ,        109 ,     14
14/08/25 ,  214.82 ,  216.72 ,  218.57 ,  214.82 ,  218.57 ,         45 ,     16
15/08/25 ,  218.53 ,  218.53 ,  218.54 ,  218.52 ,  218.52 ,         39 ,      6
18/08/25 ,  218.55 ,  218.56 ,  218.57 ,  218.53 ,  218.57 ,         61 ,     17
19/08/25 ,  218.64 ,  219.12 ,  221.43 ,  216.68 ,  218.57 ,        511 ,     32
20/08/25 ,  219.62 ,  217.79 ,  219.62 ,  216.68 ,  216.71 ,         75 ,     16
21/08/25 ,  219.50 ,  219.50 ,  219.52 ,  219.50 ,  219.50 ,         59 ,     13
22/08/25 ,  217.61 ,  217.11 ,  219.52 ,  216.72 ,  219.50 ,        252 ,     35
25/08/25 ,  219.51 ,  219.50 ,  219.51 ,  219.50 ,  219.50 ,         10 ,      7
26/08/25 ,  217.61 ,  218.04 ,  219.51 ,  216.75 ,  219.50 ,         53 ,     16
27/08/25 ,  216.72 ,  216.90 ,  217.61 ,  216.72 ,  216.85 ,        158 ,     23
28/08/25 ,  217.61 ,  216.99 ,  219.50 ,  216.72 ,  216.75 ,        214 ,     26
29/08/25 ,  217.60 ,  217.67 ,  219.52 ,  217.60 ,  217.61 ,        117 ,     20
01/09/25 ,  229.10 ,  228.51 ,  231.98 ,  223.35 ,  224.32 ,       1116 ,     46
02/09/25 ,  231.97 ,  230.49 ,  231.97 ,  229.97 ,  230.06 ,        301 ,     12
03/09/25 ,  233.90 ,  232.31 ,  233.91 ,  228.16 ,  231.98 ,        598 ,     53
04/09/25 ,  233.90 ,  234.35 ,  237.74 ,  231.99 ,  233.90 ,        298 ,     30
05/09/25 ,  230.08 ,  231.75 ,  233.91 ,  230.08 ,  233.90 ,        130 ,     15
08/09/25 ,  228.71 ,  230.07 ,  230.09 ,  228.71 ,  230.09 ,         90 ,     12
09/09/25 ,  231.99 ,  232.88 ,  233.92 ,  231.97 ,  231.97 ,        105 ,     13
10/09/25 ,  230.08 ,  230.18 ,  233.91 ,  228.17 ,  233.91 ,        240 ,     22
11/09/25 ,  226.22 ,  226.84 ,  230.07 ,  226.22 ,  230.07 ,        138 ,      9
12/09/25 ,  230.07 ,  228.63 ,  230.08 ,  227.20 ,  228.16 ,        174 ,     15
15/09/25 ,  230.07 ,  230.07 ,  230.07 ,  230.07 ,  230.07 ,         37 ,      9
16/09/25 ,  230.10 ,  229.84 ,  231.84 ,  228.17 ,  230.08 ,         42 ,     11
17/09/25 ,  231.99 ,  231.98 ,  231.99 ,  230.12 ,  230.12 ,        122 ,      9
18/09/25 ,  231.99 ,  233.49 ,  233.90 ,  231.99 ,  233.89 ,         14 ,      8
19/09/25 ,  233.91 ,  233.90 ,  233.91 ,  233.90 ,  233.90 ,         11 ,      7
22/09/25 ,  230.08 ,  230.28 ,  233.91 ,  228.17 ,  233.91 ,        146 ,     25
23/09/25 ,  233.90 ,  232.04 ,  233.90 ,  229.01 ,  229.01 ,         99 ,     17
24/09/25 ,  230.19 ,  232.87 ,  233.89 ,  230.12 ,  230.12 ,         23 ,     10
25/09/25 ,  232.00 ,  233.58 ,  233.91 ,  230.29 ,  233.88 ,         31 ,     15
26/09/25 ,  237.73 ,  234.78 ,  237.73 ,  232.04 ,  233.90 ,         89 ,     16
29/09/25 ,  237.73 ,  236.20 ,  237.73 ,  234.00 ,  236.28 ,         94 ,     17
30/09/25 ,  247.33 ,  242.65 ,  247.33 ,  237.73 ,  237.73 ,        235 ,     30
01/10/25 ,  252.85 ,  247.80 ,  254.78 ,  243.19 ,  247.31 ,        421 ,     26
02/10/25 ,  252.85 ,  250.99 ,  252.85 ,  249.96 ,  249.96 ,        180 ,      8
03/10/25 ,  252.85 ,  252.83 ,  252.85 ,  250.91 ,  250.91 ,        130 ,     16
06/10/25 ,  254.75 ,  252.79 ,  254.75 ,  250.91 ,  252.85 ,        277 ,     14
07/10/25 ,  254.78 ,  255.22 ,  256.71 ,  254.75 ,  254.75 ,         84 ,     17
08/10/25 ,  254.76 ,  253.06 ,  254.79 ,  250.93 ,  254.79 ,        182 ,     15
09/10/25 ,  252.85 ,  251.82 ,  254.76 ,  250.72 ,  254.76 ,         84 ,     23
10/10/25 ,  254.78 ,  254.74 ,  254.78 ,  251.83 ,  254.75 ,         98 ,     12
13/10/25 ,  252.97 ,  254.42 ,  255.26 ,  252.96 ,  254.78 ,        378 ,     17
14/10/25 ,  252.85 ,  252.53 ,  256.71 ,  251.78 ,  254.78 ,        586 ,     26
15/10/25 ,  252.85 ,  252.26 ,  254.75 ,  250.91 ,  254.74 ,         78 ,     19
16/10/25 ,  254.39 ,  254.35 ,  254.78 ,  252.85 ,  254.78 ,         58 ,      9
17/10/25 ,  253.81 ,  253.89 ,  254.78 ,  252.85 ,  254.39 ,         48 ,     12
20/10/25 ,  252.76 ,  252.85 ,  253.81 ,  250.92 ,  253.81 ,        115 ,     21
21/10/25 ,  259.61 ,  252.82 ,  259.61 ,  247.06 ,  250.93 ,        211 ,     36
22/10/25 ,  259.58 ,  258.94 ,  259.58 ,  258.63 ,  258.63 ,         38 ,      5
23/10/25 ,  256.72 ,  258.06 ,  259.59 ,  256.71 ,  256.72 ,         62 ,     18
24/10/25 ,  256.72 ,  256.98 ,  258.63 ,  256.72 ,  256.72 ,         80 ,     11
27/10/25 ,  266.35 ,  260.72 ,  266.35 ,  256.72 ,  256.72 ,        925 ,     42
28/10/25 ,  266.35 ,  266.28 ,  266.35 ,  264.44 ,  266.35 ,         35 ,     10
29/10/25 ,  264.43 ,  264.82 ,  268.28 ,  264.43 ,  268.28 ,         23 ,     10
30/10/25 ,  262.50 ,  261.76 ,  263.45 ,  260.57 ,  263.45 ,         58 ,     14
31/10/25 ,  264.33 ,  262.63 ,  264.42 ,  260.58 ,  264.42 ,         12 ,     10
03/11/25 ,  266.43 ,  266.88 ,  270.32 ,  262.65 ,  264.50 ,        269 ,     42
04/11/25 ,  268.38 ,  267.63 ,  268.38 ,  266.43 ,  266.43 ,         26 ,      8
05/11/25 ,  274.20 ,  269.20 ,  274.20 ,  268.34 ,  268.38 ,         92 ,     13
06/11/25 ,  277.81 ,  276.13 ,  280.01 ,  274.16 ,  274.16 ,        219 ,     29
07/11/25 ,  274.27 ,  275.35 ,  277.80 ,  274.27 ,  277.80 ,        208 ,      6
10/11/25 ,  272.19 ,  268.24 ,  274.22 ,  262.65 ,  274.22 ,        132 ,     21
11/11/25 ,  274.21 ,  273.54 ,  276.16 ,  270.33 ,  270.33 ,         67 ,     19
12/11/25 ,  276.16 ,  273.97 ,  278.11 ,  264.20 ,  272.29 ,        483 ,     64
13/11/25 ,  279.09 ,  279.70 ,  281.99 ,  277.92 ,  278.11 ,         55 ,     23
14/11/25 ,  287.84 ,  281.64 ,  288.78 ,  278.21 ,  278.21 ,        226 ,     32
17/11/25 ,  284.88 ,  280.30 ,  287.84 ,  273.25 ,  285.88 ,         52 ,     17
18/11/25 ,  270.87 ,  271.78 ,  284.64 ,  264.60 ,  284.64 ,         42 ,     17
19/11/25 ,  268.38 ,  266.20 ,  276.16 ,  247.96 ,  274.20 ,        173 ,    115
21/11/25 ,  285.88 ,  279.50 ,  287.82 ,  270.13 ,  271.07 ,        203 ,     37
24/11/25 ,  282.37 ,  284.52 ,  285.88 ,  282.37 ,  285.88 ,         58 ,     14
25/11/25 ,  289.77 ,  287.33 ,  291.72 ,  281.99 ,  281.99 ,        363 ,     47
26/11/25 ,  291.72 ,  289.83 ,  291.72 ,  288.80 ,  289.77 ,        151 ,     17
27/11/25 ,  296.55 ,  290.97 ,  296.57 ,  287.87 ,  291.72 ,         57 ,     19
28/11/25 ,  294.56 ,  291.81 ,  296.58 ,  265.95 ,  296.46 ,        159 ,     49
01/12/25 ,  293.77 ,  294.82 ,  298.66 ,  283.97 ,  290.70 ,         90 ,     33
02/12/25 ,  301.78 ,  299.79 ,  311.18 ,  294.74 ,  311.18 ,         36 ,     21
03/12/25 ,  301.61 ,  301.83 ,  303.55 ,  287.66 ,  303.54 ,         45 ,     17
04/12/25 ,  303.27 ,  303.29 ,  303.55 ,  303.06 ,  303.06 ,          8 ,      5
05/12/25 ,  298.71 ,  303.38 ,  303.55 ,  298.70 ,  303.55 ,         55 ,     13
08/12/25 ,  283.97 ,  289.40 ,  303.55 ,  274.17 ,  298.71 ,        270 ,     29
09/12/25 ,  298.64 ,  298.16 ,  300.46 ,  292.77 ,  292.77 ,         12 ,      8
10/12/25 ,  303.55 ,  296.03 ,  303.55 ,  284.95 ,  296.69 ,        106 ,     10
11/12/25 ,  290.84 ,  289.97 ,  290.84 ,  289.85 ,  289.85 ,          8 ,      5
12/12/25 ,  280.08 ,  273.94 ,  300.62 ,  264.39 ,  300.61 ,       1077 ,     80
15/12/25 ,  282.01 ,  282.75 ,  287.86 ,  280.07 ,  280.11 ,         38 ,     16
16/12/25 ,  283.97 ,  288.28 ,  291.77 ,  283.97 ,  291.76 ,          9 ,      6
17/12/25 ,  282.56 ,  285.31 ,  293.75 ,  274.96 ,  283.98 ,         36 ,     12
18/12/25 ,  293.70 ,  298.31 ,  300.62 ,  293.70 ,  300.62 ,         15 ,      6
19/12/25 ,  292.52 ,  270.14 ,  293.70 ,  269.29 ,  293.70 ,       1066 ,     29
22/12/25 ,  293.22 ,  293.35 ,  293.76 ,  292.51 ,  293.76 ,         17 ,     11
23/12/25 ,  278.56 ,  281.62 ,  293.22 ,  277.92 ,  293.22 ,         73 ,     23
26/12/25 ,  279.57 ,  285.91 ,  293.02 ,  279.30 ,  279.66 ,         19 ,      9
29/12/25 ,  284.93 ,  285.47 ,  292.76 ,  279.43 ,  279.43 ,         17 ,     11
30/12/25 ,  293.76 ,  286.58 ,  293.76 ,  284.93 ,  287.79 ,        118 ,     23
02/01/26 ,  285.92 ,  293.24 ,  302.52 ,  285.92 ,  302.52 ,         18 ,     10
05/01/26 ,  295.77 ,  295.80 ,  295.82 ,  295.77 ,  295.80 ,         38 ,     10
06/01/26 ,  315.54 ,  307.06 ,  324.40 ,  295.80 ,  295.80 ,        239 ,     37
07/01/26 ,  316.52 ,  313.68 ,  317.52 ,  297.22 ,  310.62 ,         59 ,     21
08/01/26 ,  315.54 ,  310.27 ,  315.54 ,  309.13 ,  310.18 ,         81 ,     12
09/01/26 ,  315.54 ,  312.33 ,  316.52 ,  306.62 ,  316.52 ,         21 ,      9
12/01/26 ,  314.56 ,  314.55 ,  314.56 ,  314.55 ,  314.55 ,          3 ,      3
13/01/26 ,  314.32 ,  307.68 ,  315.54 ,  298.84 ,  315.54 ,        107 ,     34
14/01/26 ,  300.43 ,  300.78 ,  301.73 ,  299.00 ,  299.00 ,         32 ,     10
15/01/26 ,  310.61 ,  301.10 ,  310.61 ,  298.83 ,  300.43 ,         35 ,     13
16/01/26 ,  306.07 ,  309.43 ,  310.61 ,  306.07 ,  309.96 ,         24 ,     15
19/01/26 ,  296.80 ,  292.15 ,  307.64 ,  290.40 ,  298.83 ,        746 ,     38
20/01/26 ,  293.85 ,  296.58 ,  306.11 ,  278.10 ,  278.10 ,        169 ,     33
21/01/26 ,  290.93 ,  298.30 ,  306.41 ,  290.90 ,  295.82 ,         60 ,     20
22/01/26 ,  305.50 ,  296.37 ,  305.67 ,  285.12 ,  285.12 ,        310 ,     71
23/01/26 ,  310.61 ,  304.75 ,  323.43 ,  290.89 ,  305.68 ,        277 ,     54
26/01/26 ,  299.76 ,  291.35 ,  310.61 ,  281.03 ,  310.61 ,        184 ,     33
27/01/26 ,  313.02 ,  309.70 ,  323.38 ,  299.75 ,  299.75 ,        122 ,     21
28/01/26 ,  322.42 ,  322.42 ,  322.42 ,  322.42 ,  322.42 ,          4 ,      2
29/01/26 ,  325.89 ,  321.67 ,  326.39 ,  295.82 ,  322.41 ,        102 ,     28
30/01/26 ,  326.29 ,  325.50 ,  326.37 ,  315.55 ,  326.36 ,         26 ,     10
02/02/26 ,  312.58 ,  312.63 ,  318.54 ,  308.62 ,  308.62 ,        142 ,     12
03/02/26 ,  315.56 ,  315.47 ,  315.58 ,  312.59 ,  312.59 ,         35 ,      8
04/02/26 ,  315.59 ,  318.50 ,  327.46 ,  315.57 ,  318.53 ,        139 ,     13
05/02/26 ,  317.56 ,  320.01 ,  327.47 ,  317.55 ,  317.55 ,         33 ,     14
06/02/26 ,  325.45 ,  318.13 ,  325.45 ,  317.56 ,  317.56 ,         72 ,     13
09/02/26 ,  325.46 ,  324.40 ,  325.46 ,  322.51 ,  325.45 ,         20 ,     11
10/02/26 ,  325.39 ,  324.34 ,  325.47 ,  300.71 ,  322.51 ,         30 ,     10
11/02/26 ,  317.61 ,  318.84 ,  325.41 ,  317.56 ,  317.56 ,         31 ,     11
12/02/26 ,  323.47 ,  317.97 ,  323.48 ,  317.59 ,  317.61 ,        102 ,     12
13/02/26 ,  320.97 ,  323.19 ,  324.48 ,  318.57 ,  324.47 ,         25 ,     16
18/02/26 ,  319.53 ,  321.89 ,  324.48 ,  318.59 ,  324.48 ,         80 ,     22
19/02/26 ,  320.03 ,  319.54 ,  323.41 ,  313.59 ,  315.56 ,        189 ,     21
20/02/26 ,  321.52 ,  320.52 ,  324.49 ,  318.54 ,  320.03 ,        265 ,     28
23/02/26 ,  324.45 ,  320.23 ,  324.49 ,  319.53 ,  319.54 ,         91 ,     20
24/02/26 ,  322.52 ,  322.67 ,  324.47 ,  322.51 ,  324.47 ,        118 ,     13
25/02/26 ,  319.53 ,  322.48 ,  322.53 ,  319.53 ,  322.53 ,        133 ,     10
26/02/26 ,  322.49 ,  322.01 ,  324.48 ,  319.51 ,  322.51 ,        715 ,     34
27/02/26 ,  324.48 ,  324.30 ,  324.48 ,  323.29 ,  324.47 ,         91 ,     15
02/03/26 ,  324.45 ,  322.45 ,  324.48 ,  315.04 ,  324.48 ,         65 ,     16
03/03/26 ,  324.44 ,  323.26 ,  324.45 ,  320.00 ,  324.40 ,        363 ,     36
04/03/26 ,  326.00 ,  325.48 ,  326.50 ,  320.73 ,  320.84 ,         65 ,     18
05/03/26 ,  323.57 ,  326.06 ,  326.50 ,  321.63 ,  321.63 ,         27 ,      6
06/03/26 ,  326.49 ,  325.05 ,  326.50 ,  320.91 ,  320.91 ,         40 ,     17