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

08/02/10 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,       4961 ,      4
09/02/10 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,       1048 ,      2
10/02/10 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,   19.99 ,       3263 ,      5
11/02/10 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,       5464 ,      5
12/02/10 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,          5 ,      1
19/02/10 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,        289 ,      3
23/02/10 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,   20.13 ,        491 ,      1
25/02/10 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,   21.04 ,       5771 ,      3
01/03/10 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,   21.57 ,          5 ,      1
03/03/10 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,   21.49 ,        109 ,      2
15/03/10 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,        645 ,      1
16/03/10 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,       1794 ,      3
17/03/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        888 ,      1
18/03/10 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,        677 ,      1
24/03/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        324 ,      2
25/03/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,         26 ,      1
29/03/10 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,        541 ,      2
30/03/10 ,   20.47 ,   20.47 ,   20.47 ,   20.47 ,   20.47 ,       1084 ,      3
06/04/10 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,        162 ,      1
07/04/10 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,        227 ,      1
08/04/10 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,   21.21 ,         32 ,      1
12/04/10 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,       1839 ,      1
14/04/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,      26880 ,      5
15/04/10 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,   21.30 ,       1075 ,      1
16/04/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,         31 ,      1
19/04/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,       2309 ,      2
20/04/10 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,   21.41 ,        316 ,      2
22/04/10 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,        112 ,      1
26/04/10 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,   21.19 ,        699 ,      3
29/04/10 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,        553 ,      2
30/04/10 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,        214 ,      1
03/05/10 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,        849 ,      2
05/05/10 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,   21.01 ,        806 ,      1
07/05/10 ,   20.99 ,   20.99 ,   20.99 ,   20.99 ,   20.99 ,        327 ,      1
10/05/10 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,        319 ,      1
11/05/10 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,   20.80 ,        496 ,      3
17/05/10 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,         31 ,      1
24/05/10 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,   21.18 ,        533 ,      2
28/05/10 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,   21.00 ,       2554 ,      2
09/06/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,          5 ,      1
18/06/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,         79 ,      1
22/06/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,         52 ,      1
25/06/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,         10 ,      2
28/06/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,       1444 ,      2
06/07/10 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,   21.45 ,      20630 ,      1
07/07/10 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,   21.56 ,        131 ,      2
08/07/10 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,      21479 ,      6
12/07/10 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,   21.93 ,         10 ,      2
14/07/10 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,   21.95 ,       4963 ,      1
19/07/10 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,        892 ,      2
20/07/10 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,   22.31 ,        524 ,      1
21/07/10 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,       1102 ,      3
30/07/10 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,   22.28 ,        593 ,      2
12/08/10 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,   22.87 ,         98 ,      1
16/08/10 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,         10 ,      1
17/08/10 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,   23.08 ,        519 ,      1
18/08/10 ,   23.24 ,   23.11 ,   23.24 ,   23.08 ,   23.08 ,       1144 ,      7
20/08/10 ,   23.62 ,   23.46 ,   23.62 ,   23.45 ,   23.45 ,       2429 ,      6
23/08/10 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,          4 ,      1
24/08/10 ,   23.84 ,   23.64 ,   23.84 ,   23.62 ,   23.62 ,        681 ,      5
25/08/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,         82 ,      3
26/08/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,          4 ,      1
30/08/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        187 ,      3
31/08/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        218 ,      1
01/09/10 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,   23.62 ,        260 ,      1
09/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       2006 ,      1
10/09/10 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,        413 ,      1
13/09/10 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,        258 ,      2
14/09/10 ,   23.59 ,   23.47 ,   23.59 ,   23.22 ,   23.22 ,       2705 ,      5
15/09/10 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,        915 ,      2
16/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        515 ,      3
17/09/10 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,   23.22 ,        413 ,      1
20/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        618 ,      2
23/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       1537 ,      5
24/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        825 ,      3
27/09/10 ,   23.84 ,   23.79 ,   23.84 ,   23.79 ,   23.79 ,       2616 ,      2
28/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,        139 ,      1
29/09/10 ,   23.81 ,   23.80 ,   23.81 ,   23.71 ,   23.81 ,       3194 ,      4
30/09/10 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,   23.84 ,       4385 ,      3
04/10/10 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,   23.59 ,        206 ,      1
07/10/10 ,   23.84 ,   23.79 ,   23.84 ,   23.59 ,   23.84 ,       7973 ,      7
08/10/10 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,   23.82 ,       1536 ,      1
14/10/10 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,       1328 ,      2
15/10/10 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,       1539 ,      2
19/10/10 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,   23.98 ,        820 ,      1
20/10/10 ,   23.82 ,   23.93 ,   24.35 ,   23.82 ,   23.97 ,       2131 ,      4
21/10/10 ,   23.57 ,   23.77 ,   24.28 ,   23.57 ,   24.28 ,       3350 ,      3
22/10/10 ,   23.82 ,   23.94 ,   23.97 ,   23.82 ,   23.82 ,        865 ,      5
25/10/10 ,   23.82 ,   23.92 ,   23.97 ,   23.82 ,   23.97 ,       5105 ,     10
26/10/10 ,   23.97 ,   23.96 ,   23.97 ,   23.82 ,   23.82 ,        584 ,      4
27/10/10 ,   23.82 ,   23.91 ,   23.97 ,   23.82 ,   23.97 ,       4747 ,      7
28/10/10 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,       5485 ,      5
29/10/10 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,        528 ,      4
01/11/10 ,   23.82 ,   23.88 ,   23.91 ,   23.82 ,   23.91 ,        768 ,      3
03/11/10 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,   23.97 ,        410 ,      1
04/11/10 ,   24.22 ,   24.22 ,   24.22 ,   23.97 ,   23.97 ,       3859 ,      3
05/11/10 ,   24.35 ,   24.35 ,   24.35 ,   24.35 ,   24.35 ,        415 ,      3
09/11/10 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,        355 ,      1
10/11/10 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,        147 ,      1
12/11/10 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,   25.37 ,          9 ,      1
16/11/10 ,   24.59 ,   24.69 ,   24.77 ,   24.59 ,   24.77 ,        605 ,      2
23/11/10 ,   24.67 ,   24.68 ,   24.82 ,   24.67 ,   24.82 ,        689 ,      2
25/11/10 ,   25.05 ,   25.04 ,   25.05 ,   24.96 ,   25.05 ,       4922 ,      3
26/11/10 ,   25.17 ,   25.17 ,   25.17 ,   25.17 ,   25.17 ,        147 ,      1
29/11/10 ,   24.77 ,   24.78 ,   25.17 ,   24.77 ,   25.17 ,        620 ,      2
30/11/10 ,   24.59 ,   24.60 ,   24.77 ,   24.59 ,   24.77 ,       4323 ,      3
01/12/10 ,   24.73 ,   24.59 ,   24.77 ,   24.59 ,   24.59 ,       3244 ,      4
02/12/10 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,   24.59 ,        418 ,      1
06/12/10 ,   24.32 ,   24.32 ,   24.59 ,   24.32 ,   24.59 ,        606 ,      2
07/12/10 ,   24.32 ,   24.00 ,   24.32 ,   23.94 ,   24.32 ,       6316 ,      6
08/12/10 ,   24.31 ,   24.34 ,   24.57 ,   24.31 ,   24.57 ,        322 ,      7
09/12/10 ,   24.57 ,   24.57 ,   24.57 ,   24.57 ,   24.57 ,         43 ,      1
10/12/10 ,   24.58 ,   24.53 ,   24.58 ,   24.46 ,   24.57 ,       4859 ,     10
13/12/10 ,   24.75 ,   24.60 ,   24.75 ,   24.58 ,   24.58 ,        610 ,      2
14/12/10 ,   24.73 ,   24.73 ,   24.75 ,   24.73 ,   24.75 ,        136 ,      3
15/12/10 ,   24.75 ,   24.74 ,   24.75 ,   24.73 ,   24.73 ,       1280 ,      8
16/12/10 ,   24.58 ,   24.59 ,   24.75 ,   24.58 ,   24.75 ,       4871 ,     10
17/12/10 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,   24.75 ,       2165 ,      3
30/12/10 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,       4339 ,      6
03/01/11 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,       3753 ,      3
04/01/11 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,        395 ,      3
05/01/11 ,   26.19 ,   24.75 ,   26.19 ,   24.66 ,   25.36 ,       7338 ,     17
07/01/11 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,   26.05 ,        949 ,      3
11/01/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,         96 ,      1
13/01/11 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,   26.68 ,         48 ,      1
14/01/11 ,   26.81 ,   26.77 ,   26.81 ,   25.79 ,   25.79 ,       1949 ,      3
17/01/11 ,   26.81 ,   26.81 ,   27.20 ,   26.81 ,   27.20 ,       3603 ,      4
18/01/11 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,   26.84 ,       1085 ,      1
19/01/11 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,        179 ,      1
20/01/11 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,         43 ,      1
21/01/11 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        349 ,      1
26/01/11 ,   26.81 ,   26.86 ,   27.00 ,   26.81 ,   27.00 ,       2938 ,      8
27/01/11 ,   27.10 ,   27.00 ,   27.10 ,   27.00 ,   27.00 ,        310 ,      4
28/01/11 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,         82 ,      1
31/01/11 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,         48 ,      1
01/02/11 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,   26.80 ,         96 ,      3
02/02/11 ,   26.80 ,   26.67 ,   26.80 ,   26.61 ,   26.61 ,       1601 ,      6
03/02/11 ,   27.10 ,   26.93 ,   27.10 ,   26.77 ,   26.80 ,       2761 ,      5
04/02/11 ,   26.63 ,   26.91 ,   27.10 ,   26.63 ,   27.10 ,       2644 ,      6
07/02/11 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,       4150 ,      2
08/02/11 ,   27.45 ,   27.00 ,   27.45 ,   26.95 ,   26.95 ,       2510 ,      2
10/02/11 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,   27.48 ,        144 ,      1
11/02/11 ,   27.00 ,   27.05 ,   27.18 ,   27.00 ,   27.18 ,        582 ,      2
16/02/11 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,        240 ,      3
17/02/11 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,        144 ,      3
18/02/11 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,   27.00 ,        529 ,      3
22/02/11 ,   27.00 ,   27.14 ,   27.45 ,   27.00 ,   27.45 ,         96 ,      2
23/02/11 ,   27.45 ,   27.45 ,   27.45 ,   27.00 ,   27.00 ,        970 ,      2
24/02/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       1004 ,      2
25/02/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,         76 ,      1
28/02/11 ,   26.81 ,   26.81 ,   26.82 ,   26.81 ,   26.82 ,        168 ,      2
01/03/11 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,   26.81 ,        403 ,      2
02/03/11 ,   27.00 ,   25.96 ,   27.00 ,   24.93 ,   24.93 ,        384 ,      4
03/03/11 ,   27.18 ,   27.03 ,   27.18 ,   27.00 ,   27.00 ,        654 ,      3
04/03/11 ,   26.81 ,   26.97 ,   27.18 ,   26.81 ,   27.00 ,       1916 ,      9
09/03/11 ,   27.00 ,   26.99 ,   27.00 ,   26.89 ,   27.00 ,       3838 ,      6
10/03/11 ,   26.99 ,   27.03 ,   27.18 ,   26.99 ,   27.18 ,       3177 ,      4
14/03/11 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,         57 ,      2
17/03/11 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,       4220 ,      5
18/03/11 ,   26.62 ,   26.63 ,   26.80 ,   26.62 ,   26.80 ,       2511 ,      2
21/03/11 ,   26.99 ,   26.99 ,   26.99 ,   26.89 ,   26.89 ,       1709 ,      3
22/03/11 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,   26.89 ,         80 ,      1
23/03/11 ,   26.80 ,   26.68 ,   26.80 ,   26.67 ,   26.67 ,       2528 ,      3
24/03/11 ,   26.89 ,   26.86 ,   26.89 ,   26.80 ,   26.80 ,        930 ,      5
25/03/11 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,       5926 ,      1
28/03/11 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,       2687 ,      7
30/03/11 ,   27.18 ,   27.18 ,   27.22 ,   27.18 ,   27.18 ,       1281 ,      4
31/03/11 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,         47 ,      1
04/04/11 ,   27.18 ,   27.51 ,   27.64 ,   27.18 ,   27.64 ,        166 ,      2
05/04/11 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,        343 ,      3
07/04/11 ,   27.18 ,   27.23 ,   27.45 ,   27.18 ,   27.45 ,       2260 ,      5
11/04/11 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,        644 ,      2
12/04/11 ,   27.45 ,   27.50 ,   27.54 ,   27.45 ,   27.54 ,       2503 ,      5
14/04/11 ,   27.61 ,   27.45 ,   27.61 ,   27.45 ,   27.45 ,        805 ,      5
15/04/11 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,         37 ,      1
18/04/11 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,   27.18 ,       1281 ,      1
20/04/11 ,   27.61 ,   27.45 ,   27.61 ,   24.68 ,   27.54 ,        487 ,      5
27/04/11 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,   27.61 ,         80 ,      1
29/04/11 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,          4 ,      1
03/05/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       1894 ,      2
04/05/11 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,   26.99 ,         51 ,      1
06/05/11 ,   27.56 ,   27.45 ,   27.56 ,   27.45 ,   27.45 ,        853 ,      3
09/05/11 ,   27.63 ,   27.74 ,   27.74 ,   27.63 ,   27.74 ,        437 ,      3
12/05/11 ,   27.74 ,   27.66 ,   27.74 ,   27.59 ,   27.59 ,        267 ,      3
13/05/11 ,   27.70 ,   27.73 ,   27.74 ,   27.70 ,   27.74 ,        305 ,      4
18/05/11 ,   27.63 ,   27.63 ,   27.63 ,   27.60 ,   27.60 ,        771 ,      2
19/05/11 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       3533 ,      2
20/05/11 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       2672 ,      3
23/05/11 ,   27.60 ,   27.66 ,   27.73 ,   27.60 ,   27.73 ,        663 ,      2
24/05/11 ,   27.63 ,   27.63 ,   27.63 ,   27.60 ,   27.60 ,       1410 ,      5
25/05/11 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,        244 ,      1
26/05/11 ,   27.73 ,   27.66 ,   27.73 ,   27.63 ,   27.73 ,       1049 ,      4
27/05/11 ,   27.63 ,   27.64 ,   27.73 ,   27.63 ,   27.73 ,        902 ,      4
30/05/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,         23 ,      1
31/05/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,        569 ,      3
06/06/11 ,   27.63 ,   27.49 ,   27.63 ,   27.44 ,   27.45 ,       1976 ,      5
07/06/11 ,   27.74 ,   27.74 ,   27.74 ,   27.73 ,   27.73 ,        447 ,      2
10/06/11 ,   27.63 ,   27.79 ,   27.84 ,   27.63 ,   27.84 ,       1345 ,      3
13/06/11 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,        270 ,      1
14/06/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,          4 ,      1
15/06/11 ,   27.73 ,   27.74 ,   27.84 ,   27.73 ,   27.84 ,        574 ,      4
16/06/11 ,   27.73 ,   27.74 ,   27.84 ,   27.73 ,   27.84 ,        700 ,      2
17/06/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,       3133 ,      4
20/06/11 ,   27.84 ,   27.73 ,   27.84 ,   27.70 ,   27.70 ,       5149 ,      6
21/06/11 ,   27.84 ,   27.74 ,   27.84 ,   27.73 ,   27.73 ,       4967 ,      6
22/06/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,       6326 ,      7
24/06/11 ,   27.63 ,   27.70 ,   27.73 ,   27.63 ,   27.73 ,      11420 ,      6
27/06/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,         46 ,      1
29/06/11 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,   27.66 ,       1217 ,      1
05/07/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,         46 ,      1
06/07/11 ,   27.63 ,   27.63 ,   27.63 ,   27.43 ,   27.63 ,       2128 ,      6
07/07/11 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,   27.63 ,       5751 ,      7
08/07/11 ,   27.90 ,   27.90 ,   27.91 ,   27.90 ,   27.91 ,        881 ,      5
11/07/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,        324 ,      1
12/07/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,        129 ,      1
13/07/11 ,   27.84 ,   27.74 ,   27.84 ,   27.73 ,   27.84 ,       1677 ,      5
15/07/11 ,   27.73 ,   27.73 ,   27.84 ,   27.73 ,   27.73 ,       1885 ,      3
18/07/11 ,   27.73 ,   27.73 ,   27.75 ,   27.73 ,   27.75 ,       2409 ,      2
19/07/11 ,   27.73 ,   27.63 ,   27.73 ,   27.63 ,   27.63 ,       2121 ,      3
20/07/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,       2548 ,      2
21/07/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,         92 ,      2
22/07/11 ,   27.43 ,   27.48 ,   27.63 ,   27.43 ,   27.53 ,       5233 ,      5
25/07/11 ,   27.43 ,   27.45 ,   27.73 ,   27.43 ,   27.73 ,       3265 ,      4
26/07/11 ,   27.52 ,   27.48 ,   27.52 ,   27.43 ,   27.43 ,        806 ,      4
27/07/11 ,   27.43 ,   27.45 ,   27.52 ,   27.43 ,   27.52 ,       4824 ,      6
28/07/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,         32 ,      1
29/07/11 ,   27.84 ,   27.74 ,   27.84 ,   27.73 ,   27.73 ,       4182 ,      4
03/08/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,          9 ,      1
04/08/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,        277 ,      2
05/08/11 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,   27.45 ,       4748 ,     10
08/08/11 ,   27.15 ,   27.17 ,   27.43 ,   27.15 ,   27.18 ,       1651 ,      5
09/08/11 ,   27.42 ,   27.10 ,   27.65 ,   26.22 ,   27.65 ,       2544 ,      4
10/08/11 ,   27.29 ,   27.28 ,   27.42 ,   26.25 ,   27.15 ,       5997 ,      5
11/08/11 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,        229 ,      1
12/08/11 ,   27.42 ,   27.42 ,   27.42 ,   27.41 ,   27.41 ,        408 ,      4
15/08/11 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,   27.42 ,        730 ,      3
16/08/11 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,        229 ,      1
17/08/11 ,   27.51 ,   27.59 ,   27.63 ,   27.51 ,   27.63 ,       1888 ,      4
19/08/11 ,   27.73 ,   27.45 ,   27.73 ,   27.43 ,   27.51 ,       1076 ,      5
22/08/11 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,        229 ,      1
24/08/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,         68 ,      2
25/08/11 ,   27.73 ,   27.69 ,   27.73 ,   27.63 ,   27.63 ,       1668 ,      7
26/08/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,         41 ,      1
29/08/11 ,   27.73 ,   27.73 ,   27.74 ,   27.73 ,   27.74 ,         27 ,      2
31/08/11 ,   27.73 ,   27.71 ,   27.73 ,   27.63 ,   27.73 ,       2197 ,      6
01/09/11 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,   27.70 ,       1838 ,      5
02/09/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,       1567 ,      2
05/09/11 ,   27.73 ,   27.73 ,   27.73 ,   27.69 ,   27.73 ,       1001 ,      4
06/09/11 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,   27.84 ,        689 ,      1
08/09/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,        896 ,      4
09/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,         59 ,      1
12/09/11 ,   28.02 ,   27.81 ,   28.02 ,   27.79 ,   27.84 ,       2067 ,      5
13/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        561 ,      2
14/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        616 ,      6
15/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        182 ,      1
16/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        228 ,      2
19/09/11 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,         36 ,      1
20/09/11 ,   28.29 ,   28.11 ,   28.29 ,   27.92 ,   28.02 ,       1589 ,      3
22/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,        451 ,      1
23/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,         59 ,      1
26/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,       1536 ,      6
27/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,         68 ,      1
29/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,       1080 ,      2
30/09/11 ,   28.29 ,   28.29 ,   28.29 ,   28.17 ,   28.17 ,       4759 ,      4
03/10/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,        911 ,      2
04/10/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,       1276 ,      3
06/10/11 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,        455 ,      2
07/10/11 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,   28.34 ,        897 ,      2
10/10/11 ,   28.29 ,   28.41 ,   28.46 ,   28.29 ,   28.46 ,       1730 ,      5
11/10/11 ,   28.29 ,   28.24 ,   28.29 ,   28.16 ,   28.16 ,       1365 ,      3
13/10/11 ,   27.83 ,   27.82 ,   27.83 ,   27.82 ,   27.82 ,       1190 ,      2
14/10/11 ,   28.29 ,   28.12 ,   28.29 ,   27.62 ,   27.64 ,       2424 ,      8
17/10/11 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,   28.29 ,        587 ,      5
18/10/11 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,        162 ,      2
19/10/11 ,   28.00 ,   27.88 ,   28.02 ,   27.82 ,   27.84 ,       2301 ,      9
21/10/11 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,   27.95 ,       1065 ,      2
24/10/11 ,   26.70 ,   27.11 ,   28.00 ,   26.70 ,   27.95 ,      10969 ,     12
25/10/11 ,   27.88 ,   26.88 ,   27.88 ,   26.50 ,   26.81 ,       3912 ,     10
26/10/11 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,   27.88 ,        113 ,      1
27/10/11 ,   26.85 ,   26.81 ,   27.81 ,   26.55 ,   27.81 ,       5468 ,     11
28/10/11 ,   26.70 ,   26.88 ,   26.93 ,   26.70 ,   26.93 ,        706 ,      4
31/10/11 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,   27.72 ,         45 ,      1
01/11/11 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,   26.93 ,        226 ,      1
03/11/11 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,   26.94 ,         22 ,      1
04/11/11 ,   27.05 ,   27.07 ,   27.13 ,   27.05 ,   27.13 ,        452 ,      2
07/11/11 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,   27.10 ,        212 ,      2
08/11/11 ,   28.16 ,   28.07 ,   28.29 ,   27.61 ,   27.61 ,       1495 ,      8
09/11/11 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,   28.01 ,        175 ,      1
10/11/11 ,   28.15 ,   27.45 ,   28.15 ,   27.41 ,   27.41 ,         44 ,      3
11/11/11 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,         67 ,      1
14/11/11 ,   28.15 ,   28.07 ,   28.15 ,   27.84 ,   27.84 ,        202 ,      4
16/11/11 ,   28.15 ,   27.42 ,   28.15 ,   27.41 ,   27.41 ,        408 ,      6
17/11/11 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,   27.98 ,        202 ,      2
21/11/11 ,   27.41 ,   27.50 ,   27.81 ,   27.41 ,   27.81 ,        440 ,      3
22/11/11 ,   27.41 ,   27.53 ,   27.81 ,   27.41 ,   27.81 ,        978 ,      4
25/11/11 ,   27.42 ,   27.51 ,   27.81 ,   27.42 ,   27.81 ,        341 ,      3
01/12/11 ,   28.42 ,   27.74 ,   28.42 ,   27.60 ,   27.60 ,       1484 ,      6
02/12/11 ,   27.78 ,   27.74 ,   27.81 ,   27.71 ,   27.81 ,        665 ,      4
05/12/11 ,   27.27 ,   27.34 ,   27.73 ,   27.27 ,   27.73 ,        260 ,      2
06/12/11 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,   27.73 ,        300 ,      3
07/12/11 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,   27.60 ,        179 ,      1
08/12/11 ,   28.21 ,   28.21 ,   28.21 ,   28.21 ,   28.21 ,        231 ,      1
12/12/11 ,   27.80 ,   27.87 ,   28.00 ,   27.80 ,   28.00 ,       1293 ,      4
13/12/11 ,   27.90 ,   27.11 ,   27.90 ,   27.11 ,   27.11 ,        584 ,      3
14/12/11 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,   27.90 ,         13 ,      1
15/12/11 ,   27.48 ,   27.45 ,   27.48 ,   27.39 ,   27.48 ,       3775 ,      6
16/12/11 ,   27.39 ,   27.40 ,   27.48 ,   27.39 ,   27.48 ,       2061 ,      7
20/12/11 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,       1113 ,      3
21/12/11 ,   25.81 ,   26.71 ,   27.26 ,   25.81 ,   27.26 ,       2150 ,      7
22/12/11 ,   27.11 ,   25.66 ,   27.11 ,   25.57 ,   26.47 ,       3347 ,      8
26/12/11 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,        628 ,      3
27/12/11 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,   26.98 ,        427 ,      3
28/12/11 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        534 ,      1
29/12/11 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,         22 ,      2
02/01/12 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,   27.35 ,        289 ,      3
03/01/12 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,        667 ,      3
04/01/12 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,       3625 ,      2
05/01/12 ,   27.09 ,   27.39 ,   27.39 ,   27.09 ,   27.39 ,       1464 ,      4
06/01/12 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,   27.39 ,       5242 ,      9
09/01/12 ,   28.46 ,   27.75 ,   28.46 ,   27.71 ,   27.71 ,         52 ,      4
10/01/12 ,   28.02 ,   28.09 ,   28.18 ,   28.02 ,   28.18 ,        420 ,      3
11/01/12 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,        105 ,      1
12/01/12 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,   28.07 ,        221 ,      1
13/01/12 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,        203 ,      2
16/01/12 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,   28.18 ,       2425 ,      6
17/01/12 ,   28.18 ,   28.07 ,   28.18 ,   27.62 ,   27.71 ,       1092 ,      8
18/01/12 ,   28.18 ,   28.14 ,   28.18 ,   28.02 ,   28.02 ,       2387 ,      3
19/01/12 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,       2478 ,      4
23/01/12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,   28.12 ,         30 ,      1
24/01/12 ,   27.60 ,   27.98 ,   28.18 ,   27.60 ,   28.18 ,        260 ,      3
26/01/12 ,   28.18 ,   27.98 ,   28.18 ,   27.81 ,   28.18 ,        145 ,      3
27/01/12 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        185 ,      1
30/01/12 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        375 ,      2
01/02/12 ,   28.02 ,   27.96 ,   28.02 ,   27.89 ,   28.02 ,        318 ,      6
02/02/12 ,   27.98 ,   27.84 ,   28.02 ,   27.45 ,   28.02 ,       3455 ,     11
03/02/12 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,   28.02 ,        486 ,      2
06/02/12 ,   27.98 ,   27.89 ,   27.98 ,   27.60 ,   27.98 ,       1212 ,      9
07/02/12 ,   27.91 ,   27.93 ,   27.98 ,   27.91 ,   27.98 ,       1593 ,      6
08/02/12 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,        789 ,      3
09/02/12 ,   27.95 ,   28.01 ,   28.03 ,   27.95 ,   28.03 ,        873 ,      8
10/02/12 ,   27.92 ,   27.94 ,   27.95 ,   27.92 ,   27.95 ,        600 ,      4
13/02/12 ,   27.92 ,   27.88 ,   27.92 ,   27.83 ,   27.83 ,       1139 ,      5
14/02/12 ,   27.84 ,   27.84 ,   27.84 ,   27.83 ,   27.83 ,        368 ,      2
15/02/12 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,   28.00 ,        192 ,      3
17/02/12 ,   28.03 ,   28.01 ,   28.03 ,   28.00 ,   28.00 ,       1246 ,      7
22/02/12 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,   28.03 ,       1522 ,      6
23/02/12 ,   30.81 ,   29.32 ,   30.81 ,   28.03 ,   28.03 ,       2082 ,     10
24/02/12 ,   29.19 ,   29.25 ,   29.29 ,   29.19 ,   29.29 ,        605 ,      4
28/02/12 ,   29.15 ,   29.16 ,   29.19 ,   29.15 ,   29.19 ,       1029 ,      7
29/02/12 ,   29.11 ,   29.13 ,   29.66 ,   29.11 ,   29.66 ,       1967 ,      8
01/03/12 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,   29.27 ,        311 ,      4
02/03/12 ,   29.19 ,   29.20 ,   29.29 ,   29.10 ,   29.27 ,       1337 ,      9
05/03/12 ,   29.10 ,   29.19 ,   29.19 ,   29.10 ,   29.19 ,       1381 ,      8
06/03/12 ,   29.29 ,   29.22 ,   29.29 ,   29.19 ,   29.19 ,       1832 ,      8
07/03/12 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,   29.29 ,        947 ,      3
08/03/12 ,   29.71 ,   29.71 ,   29.75 ,   29.55 ,   29.75 ,       1138 ,      8
09/03/12 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,   29.72 ,       1087 ,      5
12/03/12 ,   29.45 ,   29.55 ,   29.56 ,   29.45 ,   29.51 ,       1690 ,      7
13/03/12 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,        117 ,      1
14/03/12 ,   30.30 ,   30.24 ,   30.34 ,   29.77 ,   30.34 ,        304 ,      6
15/03/12 ,   30.09 ,   30.06 ,   30.34 ,   29.87 ,   30.34 ,       2506 ,     11
16/03/12 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,        761 ,      3
19/03/12 ,   29.87 ,   29.90 ,   30.24 ,   29.69 ,   30.24 ,       1148 ,     10
20/03/12 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,        478 ,      3
21/03/12 ,   30.09 ,   30.06 ,   30.09 ,   29.87 ,   30.09 ,        199 ,      5
22/03/12 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,   29.87 ,        204 ,      2
23/03/12 ,   29.57 ,   29.75 ,   29.77 ,   29.57 ,   29.77 ,        535 ,      4
26/03/12 ,   29.87 ,   29.87 ,   29.87 ,   29.57 ,   29.69 ,       2518 ,      5
27/03/12 ,   30.09 ,   30.09 ,   30.09 ,   30.08 ,   30.08 ,       2598 ,      6
02/04/12 ,   30.82 ,   30.79 ,   30.82 ,   30.59 ,   30.59 ,       2202 ,      6
03/04/12 ,   30.87 ,   30.63 ,   30.87 ,   30.59 ,   30.59 ,        751 ,      3
05/04/12 ,   30.87 ,   30.81 ,   30.87 ,   30.59 ,   30.59 ,       1408 ,      2
09/04/12 ,   30.59 ,   30.61 ,   30.87 ,   30.59 ,   30.87 ,        791 ,      3
10/04/12 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,   30.90 ,        259 ,      1
11/04/12 ,   30.09 ,   30.58 ,   30.86 ,   30.09 ,   30.86 ,       1423 ,     12
12/04/12 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,        112 ,      2
13/04/12 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,         64 ,      1
16/04/12 ,   29.76 ,   29.83 ,   30.09 ,   29.76 ,   29.87 ,       1420 ,      8
17/04/12 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,   30.09 ,          4 ,      1
19/04/12 ,   30.07 ,   29.82 ,   30.07 ,   29.38 ,   29.38 ,        107 ,      3
20/04/12 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,        582 ,      2
23/04/12 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,   30.05 ,        776 ,      3
24/04/12 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,   30.07 ,         17 ,      1
25/04/12 ,   30.59 ,   30.32 ,   30.59 ,   30.07 ,   30.09 ,       2886 ,     12
26/04/12 ,   30.59 ,   30.59 ,   30.59 ,   30.59 ,   30.59 ,        431 ,      1
27/04/12 ,   30.59 ,   30.39 ,   30.59 ,   30.34 ,   30.34 ,       4717 ,      6
30/04/12 ,   30.90 ,   30.73 ,   30.90 ,   30.59 ,   30.89 ,       1384 ,      3
02/05/12 ,   30.59 ,   30.61 ,   30.90 ,   30.59 ,   30.90 ,       2731 ,      3
03/05/12 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,         17 ,      1
04/05/12 ,   30.90 ,   30.87 ,   30.90 ,   30.82 ,   30.90 ,        107 ,      4
08/05/12 ,   31.04 ,   31.00 ,   31.04 ,   30.90 ,   30.90 ,        755 ,      4
09/05/12 ,   31.06 ,   31.05 ,   31.06 ,   31.04 ,   31.04 ,         85 ,      2
10/05/12 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,        655 ,      3
11/05/12 ,   30.72 ,   30.79 ,   30.82 ,   30.72 ,   30.82 ,        342 ,      5
14/05/12 ,   30.90 ,   30.26 ,   30.90 ,   30.24 ,   30.24 ,        462 ,      5
15/05/12 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,   30.82 ,        235 ,      3
16/05/12 ,   30.35 ,   30.52 ,   30.60 ,   30.35 ,   30.60 ,       1039 ,      4
17/05/12 ,   30.34 ,   30.61 ,   30.89 ,   30.34 ,   30.89 ,        295 ,      3
18/05/12 ,   30.60 ,   30.61 ,   30.89 ,   30.57 ,   30.57 ,        308 ,      5
21/05/12 ,   30.34 ,   30.34 ,   30.34 ,   30.34 ,   30.34 ,        771 ,      3
22/05/12 ,   30.60 ,   30.63 ,   30.82 ,   30.35 ,   30.35 ,        774 ,      6
23/05/12 ,   30.34 ,   30.37 ,   30.46 ,   30.34 ,   30.46 ,       1293 ,      4
24/05/12 ,   30.82 ,   30.09 ,   30.82 ,   30.02 ,   30.46 ,       7107 ,      8
25/05/12 ,   30.02 ,   30.02 ,   30.02 ,   30.02 ,   30.02 ,        496 ,      2
28/05/12 ,   30.30 ,   30.34 ,   30.82 ,   30.24 ,   30.24 ,        971 ,      4
29/05/12 ,   30.87 ,   30.85 ,   30.87 ,   30.82 ,   30.82 ,       1541 ,      3
30/05/12 ,   30.82 ,   30.81 ,   30.90 ,   30.81 ,   30.90 ,        522 ,      4
31/05/12 ,   30.34 ,   30.87 ,   30.90 ,   30.34 ,   30.34 ,       1165 ,      6
01/06/12 ,   30.87 ,   30.82 ,   30.90 ,   30.60 ,   30.82 ,        248 ,      5
04/06/12 ,   30.82 ,   30.89 ,   30.90 ,   30.82 ,   30.90 ,        809 ,      5
05/06/12 ,   30.82 ,   30.85 ,   30.90 ,   30.82 ,   30.90 ,        470 ,      3
06/06/12 ,   30.60 ,   30.81 ,   30.82 ,   30.60 ,   30.82 ,         55 ,      2
08/06/12 ,   30.82 ,   30.82 ,   30.82 ,   30.35 ,   30.82 ,        389 ,      7
11/06/12 ,   31.03 ,   30.84 ,   31.03 ,   30.82 ,   30.82 ,        195 ,      3
12/06/12 ,   31.00 ,   31.01 ,   31.03 ,   31.00 ,   31.03 ,        259 ,      4
13/06/12 ,   31.06 ,   31.05 ,   31.07 ,   31.03 ,   31.06 ,       1538 ,      8
14/06/12 ,   31.06 ,   31.05 ,   31.06 ,   31.03 ,   31.03 ,       1614 ,      4
15/06/12 ,   31.06 ,   31.01 ,   31.06 ,   30.90 ,   30.90 ,        616 ,      4
18/06/12 ,   31.07 ,   31.08 ,   31.18 ,   31.03 ,   31.06 ,       3023 ,     10
19/06/12 ,   31.07 ,   31.08 ,   31.10 ,   31.03 ,   31.10 ,       1354 ,      5
20/06/12 ,   31.07 ,   31.08 ,   31.10 ,   31.07 ,   31.10 ,         80 ,      3
21/06/12 ,   31.00 ,   31.06 ,   31.15 ,   30.94 ,   31.07 ,        722 ,      8
22/06/12 ,   31.15 ,   31.15 ,   31.18 ,   31.00 ,   31.18 ,        700 ,      4
25/06/12 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,   31.18 ,        437 ,      6
26/06/12 ,   31.75 ,   31.59 ,   31.75 ,   31.18 ,   31.18 ,       3877 ,     15
27/06/12 ,   31.65 ,   31.55 ,   31.72 ,   31.18 ,   31.72 ,        806 ,      7
29/06/12 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,   31.65 ,        378 ,      3
02/07/12 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,   31.61 ,         67 ,      2
03/07/12 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,   31.75 ,         76 ,      3
04/07/12 ,   31.75 ,   31.72 ,   31.75 ,   31.55 ,   31.55 ,        735 ,      5
05/07/12 ,   31.55 ,   31.55 ,   31.75 ,   31.55 ,   31.75 ,       2177 ,     20
06/07/12 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,   31.55 ,        339 ,      2
10/07/12 ,   32.26 ,   32.48 ,   32.67 ,   32.26 ,   32.67 ,         41 ,      2
11/07/12 ,   32.00 ,   32.13 ,   32.25 ,   31.66 ,   32.25 ,       7026 ,     14
12/07/12 ,   30.87 ,   31.06 ,   31.76 ,   30.86 ,   31.66 ,      16764 ,     19
13/07/12 ,   31.76 ,   31.91 ,   32.00 ,   31.76 ,   31.76 ,       1791 ,     10
16/07/12 ,   31.66 ,   31.67 ,   31.76 ,   31.53 ,   31.53 ,       1606 ,     11
17/07/12 ,   32.00 ,   31.72 ,   32.00 ,   31.66 ,   31.73 ,       1443 ,     19
18/07/12 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,       1088 ,      3
19/07/12 ,   31.83 ,   31.80 ,   31.97 ,   31.66 ,   31.97 ,       3195 ,     10
20/07/12 ,   32.00 ,   31.92 ,   32.00 ,   31.84 ,   31.96 ,       3679 ,     10
23/07/12 ,   31.79 ,   31.94 ,   32.00 ,   31.79 ,   31.90 ,        366 ,      5
24/07/12 ,   32.96 ,   32.82 ,   32.96 ,   31.80 ,   31.80 ,       8230 ,     12
25/07/12 ,   33.20 ,   32.96 ,   33.20 ,   32.00 ,   32.00 ,         20 ,      2
26/07/12 ,   32.96 ,   33.10 ,   33.20 ,   32.96 ,   33.20 ,        581 ,      4
30/07/12 ,   33.42 ,   33.60 ,   33.67 ,   33.42 ,   33.62 ,        927 ,      6
31/07/12 ,   32.49 ,   33.15 ,   33.67 ,   32.49 ,   33.67 ,       8422 ,     13
01/08/12 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,   33.67 ,        421 ,      4
02/08/12 ,   34.10 ,   33.88 ,   34.10 ,   33.63 ,   33.63 ,        864 ,      5
06/08/12 ,   33.93 ,   33.96 ,   34.09 ,   33.93 ,   33.93 ,       2174 ,      8
07/08/12 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,   34.16 ,        885 ,      7
08/08/12 ,   35.36 ,   35.07 ,   35.58 ,   34.41 ,   34.41 ,        162 ,      4
09/08/12 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,         66 ,      3
10/08/12 ,   34.56 ,   34.88 ,   35.58 ,   34.56 ,   35.58 ,        385 ,      8
13/08/12 ,   35.58 ,   35.19 ,   35.58 ,   34.62 ,   34.62 ,       2026 ,      7
14/08/12 ,   35.24 ,   35.19 ,   35.36 ,   34.62 ,   35.36 ,        326 ,      6
15/08/12 ,   35.36 ,   35.19 ,   35.36 ,   34.88 ,   35.24 ,       1908 ,     13
16/08/12 ,   35.84 ,   35.85 ,   35.95 ,   35.73 ,   35.84 ,        631 ,      8
17/08/12 ,   35.58 ,   35.56 ,   35.58 ,   35.36 ,   35.36 ,        808 ,      6
20/08/12 ,   35.58 ,   35.80 ,   35.84 ,   35.58 ,   35.84 ,        162 ,      6
21/08/12 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,       1464 ,      5
22/08/12 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,   36.54 ,        133 ,      1
23/08/12 ,   37.02 ,   36.68 ,   37.02 ,   36.60 ,   36.66 ,       1305 ,      8
24/08/12 ,   38.72 ,   37.03 ,   38.72 ,   37.02 ,   37.02 ,       2273 ,      8
27/08/12 ,   37.02 ,   37.15 ,   38.23 ,   37.02 ,   38.23 ,       1172 ,     19
28/08/12 ,   37.51 ,   37.21 ,   38.23 ,   37.02 ,   37.02 ,       2294 ,     16
29/08/12 ,   38.23 ,   37.61 ,   38.23 ,   37.42 ,   38.23 ,       1322 ,     15
30/08/12 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,   38.23 ,        234 ,      4
31/08/12 ,   38.23 ,   38.35 ,   38.72 ,   37.51 ,   38.49 ,       1478 ,     13
03/09/12 ,   38.91 ,   38.61 ,   39.90 ,   37.79 ,   39.40 ,       1230 ,      7
04/09/12 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,         29 ,      1
05/09/12 ,   38.82 ,   38.91 ,   38.92 ,   38.82 ,   38.91 ,        762 ,     11
06/09/12 ,   38.72 ,   37.58 ,   38.82 ,   37.42 ,   38.82 ,       1318 ,     10
10/09/12 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,   38.72 ,        192 ,      4
11/09/12 ,   40.11 ,   39.71 ,   40.11 ,   39.68 ,   39.68 ,        457 ,      4
12/09/12 ,   40.11 ,   40.10 ,   40.11 ,   40.04 ,   40.11 ,        370 ,      8
13/09/12 ,   38.46 ,   38.84 ,   39.93 ,   38.46 ,   39.93 ,       5507 ,     33
14/09/12 ,   39.43 ,   38.56 ,   39.43 ,   38.46 ,   38.46 ,        390 ,      4
17/09/12 ,   39.54 ,   39.54 ,   39.68 ,   39.20 ,   39.68 ,        336 ,      5
18/09/12 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,         41 ,      3
19/09/12 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,        270 ,      3
20/09/12 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,   39.20 ,        257 ,      5
21/09/12 ,   39.68 ,   39.23 ,   39.68 ,   38.93 ,   39.20 ,        236 ,      4
24/09/12 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,   39.11 ,        282 ,      1
25/09/12 ,   39.03 ,   39.03 ,   39.15 ,   38.93 ,   39.15 ,       1081 ,      9
26/09/12 ,   39.42 ,   38.96 ,   39.43 ,   38.74 ,   39.43 ,        128 ,      4
27/09/12 ,   38.93 ,   38.93 ,   38.93 ,   38.93 ,   38.93 ,        586 ,      8
28/09/12 ,   42.29 ,   39.48 ,   42.29 ,   39.41 ,   39.43 ,        519 ,      6
01/10/12 ,   40.63 ,   40.10 ,   42.29 ,   39.42 ,   42.29 ,        278 ,      7
02/10/12 ,   40.51 ,   39.23 ,   40.51 ,   39.20 ,   39.23 ,        174 ,      4
03/10/12 ,   39.20 ,   39.19 ,   39.20 ,   38.72 ,   38.72 ,        390 ,      4
04/10/12 ,   39.20 ,   38.49 ,   39.20 ,   38.46 ,   38.73 ,        232 ,      5
05/10/12 ,   39.20 ,   38.54 ,   39.20 ,   38.23 ,   38.23 ,        245 ,      8
08/10/12 ,   38.74 ,   39.43 ,   39.45 ,   38.74 ,   39.45 ,        694 ,      6
09/10/12 ,   38.74 ,   38.70 ,   38.74 ,   38.27 ,   38.27 ,        495 ,      2
10/10/12 ,   37.79 ,   38.22 ,   38.28 ,   37.62 ,   38.28 ,       2144 ,      9
11/10/12 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,         41 ,      1
15/10/12 ,   37.79 ,   37.79 ,   37.80 ,   37.62 ,   37.80 ,       1155 ,      8
16/10/12 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,   37.79 ,        136 ,      3
17/10/12 ,   37.79 ,   37.73 ,   37.79 ,   37.66 ,   37.66 ,        127 ,      5
18/10/12 ,   37.51 ,   37.66 ,   37.85 ,   37.51 ,   37.85 ,       1338 ,     11
19/10/12 ,   37.80 ,   37.36 ,   37.80 ,   37.25 ,   37.25 ,        888 ,      7
23/10/12 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,          8 ,      1
25/10/12 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,        132 ,      2
26/10/12 ,   37.25 ,   36.50 ,   37.25 ,   36.26 ,   36.26 ,        603 ,      4
29/10/12 ,   37.02 ,   36.13 ,   37.02 ,   35.08 ,   36.26 ,       1756 ,     10
30/10/12 ,   37.25 ,   37.25 ,   37.25 ,   37.22 ,   37.25 ,        119 ,      5
31/10/12 ,   37.25 ,   37.23 ,   37.25 ,   37.02 ,   37.02 ,        351 ,      4
01/11/12 ,   36.94 ,   36.21 ,   37.02 ,   35.20 ,   37.02 ,        698 ,      9
05/11/12 ,   35.84 ,   36.13 ,   36.94 ,   35.84 ,   36.94 ,        409 ,      9
06/11/12 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,   35.84 ,         82 ,      2
07/11/12 ,   35.94 ,   35.87 ,   36.94 ,   35.58 ,   36.94 ,       2883 ,      9
08/11/12 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,   37.25 ,         61 ,      1
09/11/12 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,         32 ,      2
12/11/12 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,   36.28 ,        102 ,      1
13/11/12 ,   35.60 ,   35.65 ,   36.54 ,   35.60 ,   36.54 ,        258 ,      3
14/11/12 ,   35.60 ,   35.60 ,   35.60 ,   35.55 ,   35.60 ,       1708 ,      6
16/11/12 ,   35.60 ,   35.95 ,   36.26 ,   35.60 ,   35.60 ,       1620 ,      5
19/11/12 ,   35.55 ,   35.59 ,   35.60 ,   35.55 ,   35.60 ,       1001 ,      2
21/11/12 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,   35.36 ,         32 ,      3
22/11/12 ,   35.36 ,   35.36 ,   35.36 ,   35.35 ,   35.36 ,       3024 ,      5
23/11/12 ,   34.47 ,   34.51 ,   34.97 ,   34.38 ,   34.58 ,       4497 ,     16
26/11/12 ,   34.11 ,   34.09 ,   34.47 ,   33.88 ,   34.38 ,       1067 ,      4
27/11/12 ,   35.35 ,   35.06 ,   35.35 ,   34.11 ,   34.11 ,       6477 ,     22
28/11/12 ,   36.28 ,   36.24 ,   36.47 ,   35.55 ,   36.07 ,       2069 ,     10
29/11/12 ,   37.03 ,   36.45 ,   37.03 ,   36.28 ,   36.47 ,       1868 ,      9
30/11/12 ,   37.03 ,   37.03 ,   37.03 ,   37.03 ,   37.03 ,        410 ,      6
03/12/12 ,   37.27 ,   37.44 ,   37.54 ,   37.27 ,   37.27 ,       1550 ,     11
04/12/12 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,        381 ,      4
05/12/12 ,   37.80 ,   37.48 ,   37.80 ,   37.03 ,   37.43 ,       1357 ,     10
06/12/12 ,   37.80 ,   37.67 ,   37.80 ,   37.54 ,   37.54 ,        636 ,      4
07/12/12 ,   37.80 ,   37.79 ,   37.80 ,   37.27 ,   37.80 ,        471 ,      4
10/12/12 ,   37.97 ,   38.23 ,   38.26 ,   37.97 ,   38.26 ,        187 ,      3
11/12/12 ,   38.01 ,   38.09 ,   38.26 ,   37.87 ,   37.87 ,        644 ,      6
12/12/12 ,   37.80 ,   37.49 ,   37.80 ,   37.14 ,   37.14 ,        452 ,      7
13/12/12 ,   38.01 ,   36.83 ,   38.01 ,   36.80 ,   36.83 ,        395 ,      6
14/12/12 ,   38.10 ,   37.98 ,   38.10 ,   37.80 ,   37.80 ,       1394 ,      8
17/12/12 ,   38.01 ,   37.99 ,   38.10 ,   37.87 ,   37.97 ,       1076 ,      5
18/12/12 ,   37.80 ,   37.99 ,   38.10 ,   37.80 ,   38.10 ,        371 ,      3
19/12/12 ,   37.80 ,   38.03 ,   38.51 ,   37.80 ,   37.80 ,         73 ,      4
20/12/12 ,   39.17 ,   39.16 ,   39.23 ,   38.84 ,   38.97 ,        696 ,      7
21/12/12 ,   39.19 ,   39.18 ,   39.21 ,   39.16 ,   39.21 ,        509 ,      6
26/12/12 ,   38.63 ,   38.96 ,   39.19 ,   38.51 ,   39.19 ,       1202 ,      7
27/12/12 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,         93 ,      2
28/12/12 ,   39.15 ,   38.72 ,   39.15 ,   38.26 ,   38.97 ,       1165 ,      7
02/01/13 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,   39.15 ,        199 ,      3
03/01/13 ,   38.77 ,   39.02 ,   39.18 ,   38.77 ,   39.15 ,        403 ,      5
04/01/13 ,   38.77 ,   38.78 ,   39.16 ,   38.77 ,   39.16 ,       2140 ,      8
07/01/13 ,   38.51 ,   38.87 ,   39.18 ,   38.30 ,   39.16 ,        734 ,      9
08/01/13 ,   38.97 ,   39.13 ,   39.18 ,   38.97 ,   39.06 ,        162 ,      4
09/01/13 ,   39.35 ,   39.48 ,   39.50 ,   39.35 ,   39.50 ,        109 ,      3
10/01/13 ,   39.00 ,   39.23 ,   39.50 ,   39.00 ,   39.50 ,        696 ,     10
11/01/13 ,   39.50 ,   39.50 ,   39.50 ,   39.50 ,   39.50 ,        202 ,      3
14/01/13 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,        161 ,      3
15/01/13 ,   39.50 ,   39.34 ,   40.01 ,   39.27 ,   40.01 ,        477 ,      5
16/01/13 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,        590 ,      9
17/01/13 ,   38.30 ,   39.02 ,   39.27 ,   38.30 ,   39.16 ,       1210 ,     15
18/01/13 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,   38.41 ,        202 ,      1
21/01/13 ,   39.27 ,   39.11 ,   39.27 ,   38.77 ,   38.77 ,       1023 ,      9
22/01/13 ,   39.25 ,   39.17 ,   39.27 ,   39.00 ,   39.27 ,       2037 ,      7
23/01/13 ,   39.26 ,   39.26 ,   39.27 ,   39.19 ,   39.27 ,        538 ,      4
24/01/13 ,   39.27 ,   39.19 ,   39.27 ,   39.16 ,   39.27 ,        991 ,      4
28/01/13 ,   38.26 ,   38.84 ,   39.27 ,   38.26 ,   39.27 ,        595 ,     12
29/01/13 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,         11 ,      1
30/01/13 ,   38.26 ,   38.94 ,   39.27 ,   38.26 ,   39.27 ,        652 ,      4
31/01/13 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,   39.27 ,        821 ,      7
01/02/13 ,   39.27 ,   39.22 ,   39.27 ,   39.16 ,   39.27 ,        327 ,      4
04/02/13 ,   39.27 ,   39.23 ,   39.27 ,   38.80 ,   39.27 ,        283 ,      3
05/02/13 ,   39.16 ,   39.18 ,   39.27 ,   39.00 ,   39.27 ,        550 ,      3
06/02/13 ,   39.16 ,   39.24 ,   39.27 ,   39.16 ,   39.27 ,       1093 ,      7
07/02/13 ,   38.77 ,   38.78 ,   39.00 ,   38.77 ,   39.00 ,       2085 ,     11
08/02/13 ,   37.80 ,   38.72 ,   39.28 ,   37.80 ,   39.02 ,        872 ,      8
13/02/13 ,   38.55 ,   38.26 ,   38.55 ,   37.93 ,   38.55 ,       1343 ,      6
14/02/13 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,       1327 ,      5
15/02/13 ,   38.41 ,   38.41 ,   39.02 ,   38.14 ,   39.02 ,       3970 ,      3
18/02/13 ,   38.55 ,   38.54 ,   38.67 ,   38.41 ,   38.55 ,       5026 ,     15
19/02/13 ,   38.27 ,   38.27 ,   38.27 ,   38.27 ,   38.27 ,      10872 ,      9
20/02/13 ,   37.80 ,   38.26 ,   38.27 ,   37.80 ,   38.27 ,      14083 ,      8
21/02/13 ,   38.67 ,   38.28 ,   38.67 ,   38.27 ,   38.27 ,       3719 ,      7
22/02/13 ,   38.41 ,   38.69 ,   38.98 ,   38.41 ,   38.67 ,        611 ,      8
25/02/13 ,   38.07 ,   38.26 ,   38.27 ,   38.07 ,   38.27 ,       1698 ,      3
27/02/13 ,   38.13 ,   38.18 ,   38.55 ,   38.13 ,   38.55 ,        804 ,      6
28/02/13 ,   38.19 ,   38.23 ,   38.50 ,   38.19 ,   38.50 ,        285 ,      7
01/03/13 ,   38.55 ,   38.31 ,   38.66 ,   38.09 ,   38.55 ,        780 ,     10
04/03/13 ,   38.55 ,   38.54 ,   38.55 ,   38.48 ,   38.55 ,       1326 ,      8
05/03/13 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,   38.98 ,          3 ,      1
06/03/13 ,   39.02 ,   38.74 ,   39.02 ,   38.08 ,   38.88 ,        691 ,      7
07/03/13 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,   39.02 ,        538 ,      2
08/03/13 ,   39.17 ,   39.22 ,   39.28 ,   39.17 ,   39.28 ,        195 ,      2
12/03/13 ,   38.56 ,   38.57 ,   39.36 ,   38.56 ,   39.36 ,       2061 ,      5
13/03/13 ,   38.77 ,   38.77 ,   38.77 ,   38.77 ,   38.77 ,         39 ,      1
14/03/13 ,   38.56 ,   38.77 ,   38.77 ,   38.56 ,   38.77 ,       6748 ,      8
15/03/13 ,   39.17 ,   38.61 ,   39.17 ,   38.53 ,   38.79 ,       2305 ,     11
18/03/13 ,   38.28 ,   38.97 ,   39.28 ,   38.28 ,   39.03 ,        443 ,      6
19/03/13 ,   38.79 ,   38.42 ,   38.79 ,   38.28 ,   38.33 ,        966 ,      6
20/03/13 ,   38.28 ,   39.13 ,   39.39 ,   38.28 ,   39.39 ,        311 ,     10
22/03/13 ,   38.41 ,   38.67 ,   38.79 ,   38.41 ,   38.79 ,        379 ,      5
25/03/13 ,   38.79 ,   38.56 ,   38.79 ,   38.43 ,   38.79 ,       2894 ,      6
26/03/13 ,   38.35 ,   38.56 ,   38.79 ,   38.35 ,   38.79 ,        271 ,      5
28/03/13 ,   38.78 ,   38.72 ,   38.78 ,   38.56 ,   38.69 ,        263 ,      5
01/04/13 ,   38.16 ,   38.34 ,   38.78 ,   38.16 ,   38.78 ,       1562 ,      8
02/04/13 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,   38.48 ,         11 ,      1
03/04/13 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,   38.56 ,         27 ,      1
04/04/13 ,   38.56 ,   38.28 ,   38.56 ,   38.17 ,   38.56 ,        487 ,      5
05/04/13 ,   38.79 ,   38.57 ,   38.79 ,   38.17 ,   38.17 ,        483 ,      7
08/04/13 ,   38.77 ,   38.48 ,   38.78 ,   38.42 ,   38.42 ,        539 ,      5
09/04/13 ,   38.71 ,   38.69 ,   38.71 ,   38.29 ,   38.29 ,        491 ,      2
10/04/13 ,   38.63 ,   38.37 ,   38.71 ,   36.82 ,   38.71 ,        170 ,      4
11/04/13 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,        218 ,      2
12/04/13 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,   38.29 ,        976 ,      4
15/04/13 ,   38.09 ,   38.25 ,   38.29 ,   38.09 ,   38.29 ,        547 ,      4
16/04/13 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,   38.20 ,        428 ,      3
18/04/13 ,   37.82 ,   37.86 ,   38.20 ,   37.82 ,   38.20 ,        186 ,      4
19/04/13 ,   38.29 ,   38.27 ,   38.29 ,   37.82 ,   37.82 ,       9124 ,     25
22/04/13 ,   37.56 ,   37.92 ,   38.30 ,   37.56 ,   38.30 ,       3356 ,     10
23/04/13 ,   37.30 ,   37.54 ,   37.67 ,   37.30 ,   37.67 ,       5057 ,     16
24/04/13 ,   36.82 ,   37.17 ,   37.30 ,   36.82 ,   37.30 ,       6486 ,     24
25/04/13 ,   37.17 ,   37.31 ,   37.58 ,   37.17 ,   37.17 ,      10993 ,     31
26/04/13 ,   37.03 ,   37.14 ,   37.23 ,   37.03 ,   37.23 ,         71 ,      2
29/04/13 ,   37.17 ,   37.07 ,   37.21 ,   36.95 ,   36.95 ,       3371 ,      5
30/04/13 ,   36.95 ,   37.15 ,   37.17 ,   36.95 ,   37.17 ,        305 ,      2
02/05/13 ,   36.82 ,   36.77 ,   37.17 ,   36.54 ,   37.17 ,       1547 ,      9
03/05/13 ,   36.68 ,   36.74 ,   37.03 ,   36.54 ,   37.03 ,       1341 ,     12
06/05/13 ,   35.52 ,   35.46 ,   36.68 ,   35.05 ,   36.68 ,      13421 ,     36
07/05/13 ,   35.82 ,   35.44 ,   35.82 ,   35.19 ,   35.53 ,       1601 ,      6
08/05/13 ,   35.06 ,   35.19 ,   35.29 ,   35.06 ,   35.19 ,       8222 ,     16
09/05/13 ,   36.03 ,   35.51 ,   36.07 ,   35.06 ,   35.06 ,       1745 ,      9
10/05/13 ,   36.07 ,   35.98 ,   36.07 ,   35.84 ,   36.03 ,        991 ,      9
13/05/13 ,   36.85 ,   36.49 ,   36.85 ,   36.07 ,   36.29 ,       1436 ,     10
14/05/13 ,   37.49 ,   37.22 ,   37.49 ,   36.85 ,   36.85 ,       7633 ,     24
15/05/13 ,   37.20 ,   37.14 ,   37.20 ,   37.04 ,   37.04 ,        945 ,      4
16/05/13 ,   37.74 ,   37.28 ,   37.74 ,   36.85 ,   36.85 ,      42515 ,    100
17/05/13 ,   37.49 ,   37.49 ,   37.82 ,   37.49 ,   37.58 ,      31069 ,     48
20/05/13 ,   37.97 ,   37.58 ,   37.97 ,   37.49 ,   37.58 ,       3431 ,      9
21/05/13 ,   37.94 ,   37.03 ,   37.94 ,   36.85 ,   36.96 ,       2824 ,     10
22/05/13 ,   37.35 ,   37.36 ,   37.94 ,   37.35 ,   37.93 ,      20670 ,     44
23/05/13 ,   38.08 ,   36.88 ,   38.08 ,   36.09 ,   37.21 ,       1144 ,      9
24/05/13 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,        161 ,      1
27/05/13 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,   37.82 ,       2949 ,      3
29/05/13 ,   38.84 ,   38.74 ,   38.84 ,   38.61 ,   38.61 ,       1802 ,      7
31/05/13 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,   38.08 ,         11 ,      1
03/06/13 ,   37.85 ,   38.09 ,   38.10 ,   37.85 ,   38.10 ,       1544 ,     11
04/06/13 ,   37.78 ,   37.80 ,   38.08 ,   37.74 ,   37.74 ,       4763 ,     13
05/06/13 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,       5238 ,     14
06/06/13 ,   36.29 ,   37.03 ,   37.64 ,   36.29 ,   37.64 ,       4840 ,     16
07/06/13 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,   37.35 ,        137 ,      1
10/06/13 ,   37.36 ,   36.99 ,   37.59 ,   36.72 ,   37.59 ,       2586 ,     11
11/06/13 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,   37.78 ,         23 ,      1
12/06/13 ,   37.03 ,   36.65 ,   37.59 ,   36.45 ,   37.59 ,       1202 ,      7
13/06/13 ,   37.36 ,   37.28 ,   37.36 ,   37.06 ,   37.06 ,         54 ,      3
14/06/13 ,   34.30 ,   34.51 ,   37.36 ,   34.30 ,   37.36 ,       1664 ,      7
17/06/13 ,   36.30 ,   36.16 ,   36.59 ,   35.70 ,   35.70 ,       2055 ,      5
18/06/13 ,   36.59 ,   36.36 ,   36.59 ,   36.30 ,   36.30 ,       1372 ,      5
19/06/13 ,   35.07 ,   36.02 ,   36.59 ,   35.07 ,   36.59 ,       1101 ,      6
20/06/13 ,   34.77 ,   34.77 ,   36.54 ,   34.55 ,   36.54 ,       6571 ,      8
21/06/13 ,   35.30 ,   35.10 ,   35.30 ,   34.77 ,   34.77 ,         93 ,      2
24/06/13 ,   34.77 ,   34.78 ,   35.70 ,   34.77 ,   35.70 ,        465 ,      4
25/06/13 ,   35.65 ,   34.82 ,   35.65 ,   34.77 ,   34.77 ,        644 ,      5
26/06/13 ,   36.30 ,   34.88 ,   36.30 ,   34.77 ,   34.77 ,        668 ,      5
27/06/13 ,   35.07 ,   36.08 ,   36.19 ,   35.07 ,   36.19 ,       1054 ,      7
28/06/13 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,   35.54 ,        406 ,      3
01/07/13 ,   35.43 ,   35.82 ,   36.19 ,   35.43 ,   36.19 ,         85 ,      3
02/07/13 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,   36.30 ,        132 ,      1
03/07/13 ,   35.54 ,   35.85 ,   36.19 ,   35.54 ,   35.97 ,       1661 ,      5
04/07/13 ,   35.84 ,   35.60 ,   35.84 ,   35.54 ,   35.54 ,        410 ,      5
10/07/13 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,   36.10 ,         65 ,      2
11/07/13 ,   36.10 ,   35.84 ,   36.10 ,   35.35 ,   35.98 ,       3293 ,     10
12/07/13 ,   35.85 ,   35.97 ,   36.10 ,   35.85 ,   36.10 ,       1945 ,      5
15/07/13 ,   35.56 ,   35.89 ,   36.10 ,   35.56 ,   35.84 ,        422 ,      9
16/07/13 ,   35.84 ,   35.90 ,   36.10 ,   35.84 ,   35.84 ,       5912 ,     18
17/07/13 ,   36.33 ,   36.00 ,   36.33 ,   35.56 ,   36.10 ,       2802 ,     14
18/07/13 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,        578 ,      2
19/07/13 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,         38 ,      1
22/07/13 ,   36.10 ,   36.20 ,   36.89 ,   36.10 ,   36.61 ,       2781 ,     22
23/07/13 ,   36.74 ,   35.85 ,   36.74 ,   35.84 ,   35.85 ,        748 ,      3
24/07/13 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,         11 ,      1
25/07/13 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,   36.15 ,        232 ,      1
26/07/13 ,   36.10 ,   36.13 ,   36.47 ,   36.10 ,   36.47 ,       1807 ,      7
29/07/13 ,   35.84 ,   35.85 ,   36.10 ,   35.84 ,   36.10 ,       3959 ,      8
30/07/13 ,   36.33 ,   35.94 ,   36.33 ,   35.84 ,   35.85 ,       1139 ,      6
31/07/13 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,         19 ,      1
01/08/13 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,   36.33 ,         34 ,      2
02/08/13 ,   35.84 ,   35.84 ,   35.84 ,   35.43 ,   35.84 ,        911 ,      5
05/08/13 ,   36.61 ,   36.14 ,   36.61 ,   35.87 ,   35.87 ,        364 ,      8
06/08/13 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,   36.61 ,         23 ,      1
07/08/13 ,   36.05 ,   36.11 ,   36.15 ,   36.05 ,   36.15 ,       1093 ,      5
08/08/13 ,   36.01 ,   36.13 ,   36.35 ,   36.01 ,   36.28 ,       3963 ,     14
09/08/13 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,       7719 ,     10
12/08/13 ,   36.66 ,   34.24 ,   36.76 ,   33.77 ,   36.01 ,      11344 ,     38
14/08/13 ,   35.90 ,   36.13 ,   36.66 ,   35.90 ,   36.66 ,       2597 ,      6
15/08/13 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,   36.01 ,          3 ,      1
16/08/13 ,   36.01 ,   36.59 ,   36.76 ,   35.93 ,   35.93 ,        157 ,      4
19/08/13 ,   36.65 ,   36.65 ,   36.76 ,   36.65 ,   36.76 ,        280 ,      4
20/08/13 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,         49 ,      3
21/08/13 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,   36.37 ,         15 ,      1
22/08/13 ,   36.13 ,   35.98 ,   36.13 ,   35.98 ,   36.01 ,        134 ,      3
23/08/13 ,   35.98 ,   36.22 ,   36.66 ,   35.98 ,   36.66 ,        269 ,      5
26/08/13 ,   35.95 ,   35.98 ,   35.98 ,   35.95 ,   35.98 ,        192 ,      3
27/08/13 ,   35.95 ,   36.75 ,   36.94 ,   35.95 ,   36.66 ,       2231 ,      9
28/08/13 ,   35.97 ,   35.98 ,   36.01 ,   35.96 ,   36.01 ,        149 ,      3
30/08/13 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,         84 ,      2
03/09/13 ,   36.50 ,   36.06 ,   36.50 ,   35.87 ,   36.01 ,       1557 ,      8
04/09/13 ,   35.87 ,   35.92 ,   36.50 ,   35.87 ,   36.50 ,        488 ,      5
05/09/13 ,   35.28 ,   35.39 ,   35.59 ,   35.28 ,   35.59 ,       1153 ,      4
06/09/13 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,   36.50 ,          7 ,      1
09/09/13 ,   35.40 ,   35.40 ,   36.80 ,   35.36 ,   36.80 ,        793 ,     24
10/09/13 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,   36.70 ,          7 ,      1
11/09/13 ,   36.38 ,   36.38 ,   36.54 ,   36.38 ,   36.54 ,        683 ,      4
12/09/13 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,   36.38 ,        190 ,      2
13/09/13 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,   36.66 ,          3 ,      1
16/09/13 ,   36.52 ,   36.38 ,   36.52 ,   36.38 ,   36.38 ,       5074 ,     32
17/09/13 ,   36.52 ,   36.38 ,   36.52 ,   36.38 ,   36.38 ,       1428 ,      7
18/09/13 ,   36.52 ,   36.51 ,   36.52 ,   36.38 ,   36.38 ,       1267 ,      7
19/09/13 ,   36.13 ,   36.37 ,   36.45 ,   36.13 ,   36.38 ,       4145 ,     12
20/09/13 ,   36.38 ,   36.16 ,   36.38 ,   36.02 ,   36.13 ,      13256 ,     24
23/09/13 ,   36.24 ,   36.38 ,   36.67 ,   36.24 ,   36.38 ,       1811 ,     10
25/09/13 ,   36.52 ,   36.39 ,   36.67 ,   36.38 ,   36.67 ,        362 ,      5
26/09/13 ,   36.67 ,   36.24 ,   36.67 ,   36.13 ,   36.13 ,       4150 ,      8
27/09/13 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,   36.59 ,        209 ,      1
30/09/13 ,   37.03 ,   36.99 ,   37.03 ,   36.67 ,   36.67 ,       5844 ,      9
02/10/13 ,   37.17 ,   37.03 ,   37.31 ,   36.95 ,   36.95 ,       3809 ,      5
03/10/13 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,   37.17 ,         99 ,      3
04/10/13 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,   36.99 ,        144 ,      2
07/10/13 ,   36.52 ,   36.68 ,   37.17 ,   36.52 ,   36.68 ,         95 ,      6
08/10/13 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,   37.54 ,        230 ,      4
09/10/13 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,         22 ,      3
10/10/13 ,   37.66 ,   37.49 ,   37.66 ,   37.21 ,   37.49 ,       1344 ,     10
11/10/13 ,   37.49 ,   37.78 ,   37.78 ,   37.49 ,   37.78 ,      13308 ,     22
14/10/13 ,   39.30 ,   39.30 ,   39.60 ,   38.26 ,   38.26 ,       2770 ,      8
15/10/13 ,   37.85 ,   39.22 ,   39.30 ,   37.85 ,   39.30 ,         90 ,      2
16/10/13 ,   37.23 ,   37.67 ,   39.06 ,   37.21 ,   39.06 ,        742 ,     11
17/10/13 ,   37.99 ,   38.09 ,   38.50 ,   37.23 ,   37.23 ,        295 ,      4
18/10/13 ,   37.23 ,   37.49 ,   37.49 ,   37.23 ,   37.49 ,        996 ,      5
21/10/13 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,   37.36 ,         11 ,      1
22/10/13 ,   38.26 ,   38.27 ,   38.68 ,   38.26 ,   38.68 ,       6877 ,     10
25/10/13 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,         37 ,      1
28/10/13 ,   37.82 ,   37.80 ,   37.82 ,   37.78 ,   37.78 ,        431 ,      6
29/10/13 ,   37.82 ,   37.28 ,   37.82 ,   37.21 ,   37.78 ,       3718 ,     12
30/10/13 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,   37.85 ,          7 ,      1
31/10/13 ,   37.99 ,   37.96 ,   37.99 ,   37.93 ,   37.93 ,        162 ,      3
01/11/13 ,   37.98 ,   37.98 ,   37.98 ,   37.98 ,   37.98 ,        189 ,      1
04/11/13 ,   38.26 ,   38.26 ,   38.41 ,   37.78 ,   37.78 ,       2751 ,      4
06/11/13 ,   37.49 ,   37.54 ,   37.85 ,   37.49 ,   37.85 ,       1893 ,      6
07/11/13 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,   37.99 ,         22 ,      1
12/11/13 ,   37.37 ,   37.33 ,   37.80 ,   36.74 ,   37.80 ,        477 ,      6
13/11/13 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,         93 ,      1
14/11/13 ,   37.80 ,   37.07 ,   37.80 ,   37.06 ,   37.06 ,        383 ,      6
18/11/13 ,   36.97 ,   37.06 ,   37.49 ,   36.97 ,   37.49 ,         45 ,      2
19/11/13 ,   36.99 ,   36.99 ,   37.01 ,   36.99 ,   36.99 ,        695 ,      7
21/11/13 ,   37.22 ,   37.03 ,   37.49 ,   36.97 ,   36.99 ,       1632 ,      6
22/11/13 ,   37.49 ,   37.20 ,   37.49 ,   36.97 ,   37.22 ,        454 ,      7
25/11/13 ,   36.97 ,   37.07 ,   37.22 ,   36.97 ,   37.22 ,       2111 ,      7
26/11/13 ,   36.97 ,   37.06 ,   37.49 ,   36.97 ,   37.49 ,        150 ,      2
27/11/13 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,         29 ,      2
28/11/13 ,   37.22 ,   37.22 ,   37.22 ,   37.22 ,   37.22 ,         93 ,      1
29/11/13 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,   37.74 ,         37 ,      1
03/12/13 ,   37.73 ,   37.15 ,   37.73 ,   36.70 ,   37.73 ,        650 ,     10
04/12/13 ,   37.49 ,   37.31 ,   37.49 ,   37.28 ,   37.28 ,         86 ,      2
05/12/13 ,   36.70 ,   36.75 ,   37.22 ,   36.70 ,   37.22 ,         75 ,      2
06/12/13 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,   37.49 ,          3 ,      1
10/12/13 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,   36.96 ,        372 ,      1
11/12/13 ,   36.88 ,   36.89 ,   37.00 ,   36.88 ,   36.88 ,        316 ,      4
12/12/13 ,   36.44 ,   36.45 ,   36.88 ,   36.44 ,   36.88 ,        272 ,      2
13/12/13 ,   36.72 ,   36.52 ,   36.72 ,   36.44 ,   36.46 ,        100 ,      4
16/12/13 ,   36.44 ,   36.45 ,   36.59 ,   36.44 ,   36.59 ,       1126 ,      5
17/12/13 ,   37.00 ,   36.94 ,   37.00 ,   36.85 ,   36.85 ,        134 ,      2
18/12/13 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,   37.00 ,          3 ,      1
19/12/13 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,   37.93 ,         59 ,      1
20/12/13 ,   37.93 ,   37.82 ,   37.93 ,   36.88 ,   37.00 ,         74 ,      4
26/12/13 ,   36.88 ,   37.34 ,   37.54 ,   36.88 ,   37.54 ,         78 ,      4
27/12/13 ,   37.24 ,   36.98 ,   37.54 ,   36.46 ,   37.00 ,        540 ,     10
30/12/13 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,   36.46 ,         96 ,      2
02/01/14 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,   37.42 ,         48 ,      1
06/01/14 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,   36.94 ,         81 ,      1
08/01/14 ,   36.44 ,   36.50 ,   36.94 ,   36.44 ,   36.94 ,        376 ,      5
09/01/14 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,   36.75 ,        332 ,      2
10/01/14 ,   37.82 ,   37.57 ,   37.82 ,   37.21 ,   37.21 ,        166 ,      2
13/01/14 ,   37.02 ,   37.02 ,   37.02 ,   37.02 ,   37.02 ,        133 ,      1
14/01/14 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,   36.85 ,         55 ,      2
15/01/14 ,   36.89 ,   36.95 ,   37.02 ,   36.85 ,   36.85 ,        199 ,      6
16/01/14 ,   36.46 ,   36.46 ,   36.48 ,   36.46 ,   36.48 ,        625 ,      6
17/01/14 ,   36.17 ,   36.38 ,   36.46 ,   36.17 ,   36.46 ,        629 ,      4
20/01/14 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,   36.17 ,         85 ,      1
21/01/14 ,   36.20 ,   36.20 ,   37.13 ,   36.20 ,   37.13 ,       3313 ,     11
22/01/14 ,   35.95 ,   36.16 ,   36.20 ,   35.95 ,   36.20 ,       1039 ,      7
23/01/14 ,   35.43 ,   35.67 ,   35.95 ,   35.43 ,   35.95 ,       3294 ,      5
24/01/14 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,   35.43 ,         55 ,      1
28/01/14 ,   35.33 ,   35.35 ,   35.42 ,   35.33 ,   35.42 ,        369 ,      4
29/01/14 ,   35.08 ,   35.19 ,   35.28 ,   35.08 ,   35.28 ,         66 ,      4
30/01/14 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,   34.83 ,        359 ,      4
31/01/14 ,   35.19 ,   35.85 ,   36.16 ,   35.15 ,   35.15 ,       1887 ,      7
03/02/14 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,   35.15 ,        806 ,      3
04/02/14 ,   33.77 ,   33.77 ,   34.83 ,   33.77 ,   34.83 ,        743 ,      2
05/02/14 ,   33.24 ,   33.46 ,   33.77 ,   33.24 ,   33.77 ,        462 ,      4
06/02/14 ,   32.45 ,   32.53 ,   32.70 ,   32.45 ,   32.56 ,       2416 ,     12
07/02/14 ,   32.55 ,   32.55 ,   32.70 ,   32.45 ,   32.45 ,        303 ,      3
10/02/14 ,   32.21 ,   30.91 ,   32.21 ,   30.82 ,   30.82 ,       5580 ,      9
11/02/14 ,   32.74 ,   31.28 ,   32.86 ,   30.87 ,   32.74 ,      10424 ,     38
12/02/14 ,   31.53 ,   31.66 ,   32.74 ,   31.53 ,   32.74 ,        150 ,      3
13/02/14 ,   32.21 ,   31.34 ,   32.21 ,   31.11 ,   31.48 ,       3199 ,     12
14/02/14 ,   32.21 ,   31.38 ,   32.21 ,   31.11 ,   32.21 ,       1852 ,      6
17/02/14 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,   32.21 ,        732 ,      7
18/02/14 ,   31.17 ,   31.36 ,   32.21 ,   31.17 ,   32.21 ,       1423 ,     12
19/02/14 ,   31.61 ,   31.34 ,   31.61 ,   31.15 ,   31.18 ,       7449 ,     31
20/02/14 ,   31.34 ,   31.54 ,   31.61 ,   31.34 ,   31.61 ,       3457 ,     16
21/02/14 ,   31.92 ,   31.55 ,   31.92 ,   31.34 ,   31.34 ,       4341 ,     14
24/02/14 ,   32.45 ,   32.45 ,   32.47 ,   32.45 ,   32.47 ,        179 ,      5
25/02/14 ,   32.21 ,   32.26 ,   32.47 ,   31.92 ,   31.94 ,       1099 ,      7
26/02/14 ,   32.74 ,   32.28 ,   32.74 ,   31.92 ,   32.21 ,       4558 ,     14
27/02/14 ,   33.83 ,   32.48 ,   33.83 ,   32.21 ,   32.74 ,      10695 ,     27
28/02/14 ,   33.57 ,   33.89 ,   34.38 ,   33.41 ,   33.83 ,        527 ,      8
05/03/14 ,   35.78 ,   35.29 ,   35.78 ,   34.09 ,   34.58 ,       1722 ,      7
06/03/14 ,   35.99 ,   35.36 ,   36.02 ,   34.62 ,   36.02 ,        824 ,     13
07/03/14 ,   34.62 ,   35.11 ,   35.94 ,   34.62 ,   35.19 ,        410 ,      7
10/03/14 ,   33.30 ,   33.83 ,   34.09 ,   33.30 ,   34.09 ,      12315 ,     15
11/03/14 ,   35.19 ,   33.41 ,   35.19 ,   33.30 ,   33.35 ,        326 ,      5
12/03/14 ,   33.00 ,   33.30 ,   33.69 ,   33.00 ,   33.69 ,       1231 ,     11
13/03/14 ,   33.32 ,   33.30 ,   33.32 ,   33.15 ,   33.30 ,       1860 ,      6
14/03/14 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,   33.69 ,         39 ,      1
17/03/14 ,   33.15 ,   33.30 ,   33.57 ,   33.15 ,   33.57 ,       1271 ,     10
18/03/14 ,   33.15 ,   33.35 ,   34.62 ,   33.15 ,   34.62 ,        577 ,      5
19/03/14 ,   33.00 ,   32.99 ,   33.15 ,   32.76 ,   33.00 ,       1483 ,      9
20/03/14 ,   33.30 ,   32.89 ,   34.41 ,   32.60 ,   33.00 ,       1200 ,     13
21/03/14 ,   34.41 ,   33.51 ,   34.41 ,   33.30 ,   33.30 ,       3030 ,      8
24/03/14 ,   33.03 ,   33.04 ,   33.74 ,   33.03 ,   33.74 ,       1454 ,      5
26/03/14 ,   33.57 ,   33.72 ,   34.12 ,   33.57 ,   34.12 ,        668 ,      6
27/03/14 ,   33.98 ,   33.92 ,   33.98 ,   33.57 ,   33.69 ,        948 ,      8
28/03/14 ,   33.30 ,   33.07 ,   33.98 ,   33.00 ,   33.98 ,       1232 ,     10
31/03/14 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,   33.84 ,       1206 ,      8
01/04/14 ,   33.84 ,   33.83 ,   33.84 ,   33.77 ,   33.83 ,        406 ,      5
02/04/14 ,   33.84 ,   33.84 ,   33.84 ,   33.83 ,   33.83 ,        192 ,      7
03/04/14 ,   33.98 ,   33.96 ,   33.98 ,   33.69 ,   33.69 ,       1976 ,     17
04/04/14 ,   34.12 ,   34.06 ,   34.12 ,   34.00 ,   34.00 ,        305 ,      5
07/04/14 ,   34.13 ,   34.25 ,   34.62 ,   34.12 ,   34.12 ,       3736 ,     16
08/04/14 ,   34.72 ,   34.69 ,   34.96 ,   33.32 ,   33.88 ,       2506 ,     15
10/04/14 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,       8967 ,     13
11/04/14 ,   34.24 ,   34.45 ,   35.23 ,   34.24 ,   35.23 ,        320 ,     10
14/04/14 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,   34.29 ,         97 ,      2
15/04/14 ,   34.30 ,   34.32 ,   34.36 ,   34.30 ,   34.36 ,        575 ,     23
16/04/14 ,   34.41 ,   34.54 ,   34.77 ,   34.41 ,   34.41 ,        323 ,      8
17/04/14 ,   34.72 ,   34.52 ,   34.77 ,   34.41 ,   34.41 ,       2896 ,     99
22/04/14 ,   34.72 ,   34.57 ,   34.72 ,   34.57 ,   34.57 ,        414 ,     21
23/04/14 ,   34.72 ,   34.58 ,   34.72 ,   34.29 ,   34.57 ,       1466 ,     47
24/04/14 ,   34.43 ,   34.41 ,   34.57 ,   34.41 ,   34.51 ,       1820 ,     67
25/04/14 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,   34.88 ,         10 ,      1
28/04/14 ,   34.96 ,   34.88 ,   35.07 ,   34.85 ,   34.85 ,       1610 ,     52
29/04/14 ,   35.28 ,   35.09 ,   35.28 ,   34.97 ,   34.97 ,        493 ,      4
30/04/14 ,   35.46 ,   34.97 ,   35.46 ,   34.92 ,   35.14 ,       2135 ,     34
02/05/14 ,   36.07 ,   35.09 ,   36.07 ,   34.92 ,   34.92 ,       1422 ,     43
05/05/14 ,   37.48 ,   37.07 ,   37.62 ,   36.07 ,   36.07 ,       1625 ,      7
06/05/14 ,   36.35 ,   36.36 ,   37.19 ,   36.22 ,   37.19 ,       2050 ,      6
07/05/14 ,   36.33 ,   36.10 ,   36.35 ,   36.09 ,   36.35 ,       5251 ,     20
08/05/14 ,   37.03 ,   36.76 ,   37.03 ,   36.10 ,   37.03 ,        201 ,      6
09/05/14 ,   37.05 ,   37.03 ,   37.05 ,   35.84 ,   35.84 ,        571 ,      6
12/05/14 ,   36.95 ,   36.95 ,   36.96 ,   36.95 ,   36.96 ,        153 ,      2
13/05/14 ,   36.12 ,   36.60 ,   36.93 ,   36.12 ,   36.93 ,        857 ,      7
14/05/14 ,   36.68 ,   36.20 ,   36.68 ,   35.84 ,   35.84 ,        224 ,      3
15/05/14 ,   35.99 ,   35.89 ,   36.68 ,   35.29 ,   36.68 ,        860 ,     13
16/05/14 ,   36.22 ,   36.10 ,   36.22 ,   35.99 ,   36.22 ,        192 ,      6
19/05/14 ,   35.54 ,   35.97 ,   35.99 ,   35.54 ,   35.99 ,       1956 ,     13
20/05/14 ,   35.99 ,   35.80 ,   36.37 ,   35.56 ,   35.56 ,        877 ,      4
21/05/14 ,   36.22 ,   36.13 ,   36.37 ,   35.54 ,   36.37 ,        696 ,      5
22/05/14 ,   36.22 ,   36.35 ,   36.37 ,   36.22 ,   36.22 ,       1082 ,      6
23/05/14 ,   36.22 ,   36.22 ,   36.37 ,   36.22 ,   36.22 ,        772 ,      5
26/05/14 ,   35.99 ,   35.93 ,   36.37 ,   35.84 ,   36.37 ,        528 ,      3
27/05/14 ,   36.07 ,   36.32 ,   36.37 ,   36.07 ,   36.37 ,        468 ,      5
28/05/14 ,   36.68 ,   36.65 ,   36.68 ,   36.37 ,   36.37 ,        592 ,      4
29/05/14 ,   36.37 ,   36.18 ,   36.37 ,   36.12 ,   36.13 ,       2215 ,      9
30/05/14 ,   36.95 ,   36.95 ,   36.96 ,   36.68 ,   36.68 ,        784 ,      8
02/06/14 ,   36.13 ,   35.53 ,   36.37 ,   35.29 ,   35.84 ,       1200 ,     11
03/06/14 ,   36.37 ,   36.46 ,   36.52 ,   36.37 ,   36.44 ,        178 ,      3
04/06/14 ,   35.99 ,   36.00 ,   36.12 ,   35.99 ,   36.12 ,        349 ,      2
05/06/14 ,   36.37 ,   36.08 ,   36.37 ,   35.99 ,   36.00 ,        381 ,      5
06/06/14 ,   36.68 ,   36.45 ,   36.68 ,   36.22 ,   36.22 ,       8230 ,     60
09/06/14 ,   36.68 ,   36.75 ,   36.88 ,   36.68 ,   36.88 ,        229 ,     11
10/06/14 ,   36.73 ,   36.83 ,   36.95 ,   36.54 ,   36.61 ,       3952 ,     23
11/06/14 ,   39.57 ,   37.04 ,   39.57 ,   36.76 ,   37.02 ,       7345 ,     23
13/06/14 ,   37.86 ,   37.24 ,   37.86 ,   36.76 ,   36.76 ,       1603 ,     11
16/06/14 ,   38.99 ,   38.99 ,   39.00 ,   38.99 ,   39.00 ,        555 ,      3
17/06/14 ,   38.14 ,   38.27 ,   38.99 ,   38.14 ,   38.99 ,        792 ,     10
18/06/14 ,   38.56 ,   38.62 ,   38.75 ,   38.42 ,   38.75 ,        771 ,     10
20/06/14 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,   38.84 ,         74 ,      3
23/06/14 ,   38.84 ,   38.90 ,   38.99 ,   38.84 ,   38.99 ,         70 ,      2
24/06/14 ,   39.27 ,   38.97 ,   39.28 ,   38.86 ,   38.99 ,       1999 ,      9
25/06/14 ,   38.84 ,   38.93 ,   39.00 ,   38.75 ,   38.90 ,       1185 ,      6
27/06/14 ,   39.16 ,   38.78 ,   39.16 ,   38.75 ,   38.93 ,        845 ,      6
30/06/14 ,   39.27 ,   39.16 ,   39.27 ,   39.00 ,   39.00 ,        459 ,      5
01/07/14 ,   39.43 ,   39.35 ,   39.43 ,   39.28 ,   39.28 ,        240 ,      3
02/07/14 ,   40.26 ,   39.17 ,   40.26 ,   39.00 ,   39.16 ,       1414 ,      9
03/07/14 ,   39.56 ,   40.15 ,   40.26 ,   39.56 ,   40.26 ,       1165 ,     11
04/07/14 ,   39.43 ,   39.43 ,   39.43 ,   39.43 ,   39.43 ,        300 ,      3
07/07/14 ,   39.57 ,   39.52 ,   39.70 ,   39.43 ,   39.43 ,       3240 ,     17
10/07/14 ,   39.93 ,   39.93 ,   39.93 ,   39.93 ,   39.93 ,        564 ,     16
11/07/14 ,   40.17 ,   40.11 ,   40.17 ,   40.06 ,   40.06 ,        350 ,      5
14/07/14 ,   39.93 ,   39.93 ,   40.39 ,   39.77 ,   40.39 ,       1577 ,     13
15/07/14 ,   40.06 ,   39.93 ,   40.50 ,   39.87 ,   40.50 ,       2422 ,     17
16/07/14 ,   40.06 ,   39.70 ,   40.17 ,   39.50 ,   40.17 ,       1511 ,     12
17/07/14 ,   40.17 ,   40.06 ,   40.17 ,   39.93 ,   39.93 ,        361 ,      9
18/07/14 ,   40.17 ,   40.15 ,   40.17 ,   39.93 ,   39.93 ,        792 ,      7
21/07/14 ,   40.39 ,   40.41 ,   40.41 ,   40.39 ,   40.41 ,        238 ,      2
22/07/14 ,   41.37 ,   41.37 ,   41.37 ,   41.37 ,   41.37 ,        175 ,      1
23/07/14 ,   40.65 ,   40.72 ,   42.20 ,   40.50 ,   41.37 ,       1384 ,     16
24/07/14 ,   40.17 ,   40.41 ,   40.77 ,   39.93 ,   40.77 ,       1849 ,     16
25/07/14 ,   40.95 ,   40.26 ,   40.95 ,   39.93 ,   40.65 ,       1634 ,     12
28/07/14 ,   40.50 ,   40.50 ,   40.50 ,   40.50 ,   40.50 ,        560 ,      5
29/07/14 ,   40.77 ,   41.34 ,   41.65 ,   40.77 ,   41.65 ,        112 ,      3
30/07/14 ,   40.68 ,   40.57 ,   40.77 ,   40.50 ,   40.77 ,       2103 ,      7
31/07/14 ,   40.77 ,   40.74 ,   40.88 ,   40.39 ,   40.77 ,       1219 ,     12
01/08/14 ,   40.65 ,   40.74 ,   40.77 ,   40.65 ,   40.77 ,        946 ,      8
04/08/14 ,   39.94 ,   40.07 ,   40.77 ,   39.94 ,   40.77 ,       2652 ,     31
05/08/14 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,   42.21 ,         41 ,      2
07/08/14 ,   40.77 ,   40.74 ,   41.07 ,   40.50 ,   41.07 ,         52 ,      5
08/08/14 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,   41.40 ,        365 ,      2
11/08/14 ,   41.15 ,   41.33 ,   41.59 ,   40.84 ,   41.40 ,       2445 ,     16
12/08/14 ,   42.25 ,   42.08 ,   42.25 ,   41.15 ,   41.69 ,       3851 ,     15
13/08/14 ,   42.03 ,   41.32 ,   42.03 ,   41.15 ,   41.15 ,        420 ,      5
14/08/14 ,   41.15 ,   41.50 ,   42.03 ,   41.15 ,   42.03 ,        959 ,      5
15/08/14 ,   41.69 ,   41.46 ,   42.03 ,   41.15 ,   41.15 ,       1245 ,      8
19/08/14 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,   42.03 ,          3 ,      1
20/08/14 ,   41.15 ,   41.30 ,   41.69 ,   41.15 ,   41.69 ,       3308 ,     11
21/08/14 ,   40.98 ,   41.08 ,   41.59 ,   40.98 ,   41.15 ,       1525 ,      8
22/08/14 ,   41.15 ,   41.13 ,   41.59 ,   40.98 ,   40.98 ,        562 ,      6
25/08/14 ,   40.98 ,   41.14 ,   41.16 ,   40.98 ,   41.15 ,       2662 ,     11
26/08/14 ,   41.15 ,   40.87 ,   41.51 ,   40.84 ,   40.98 ,      10201 ,     29
27/08/14 ,   40.98 ,   40.97 ,   40.98 ,   40.84 ,   40.84 ,        455 ,      5
28/08/14 ,   40.98 ,   40.98 ,   40.98 ,   40.98 ,   40.98 ,       2955 ,     19
29/08/14 ,   41.40 ,   40.92 ,   41.51 ,   40.81 ,   40.98 ,       1049 ,      6
01/09/14 ,   41.31 ,   41.12 ,   41.40 ,   40.98 ,   41.40 ,        232 ,      7
02/09/14 ,   41.30 ,   41.17 ,   41.31 ,   41.15 ,   41.31 ,       1077 ,      6
03/09/14 ,   41.15 ,   40.90 ,   41.30 ,   40.69 ,   41.30 ,      10880 ,     41
04/09/14 ,   41.15 ,   41.37 ,   41.69 ,   41.15 ,   41.15 ,        885 ,     10
05/09/14 ,   41.59 ,   41.32 ,   41.69 ,   41.15 ,   41.69 ,        965 ,      7
08/09/14 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,   41.38 ,       2048 ,      6
09/09/14 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,   41.45 ,       1078 ,      8
10/09/14 ,   41.45 ,   41.39 ,   41.45 ,   41.23 ,   41.45 ,        523 ,      8
11/09/14 ,   41.38 ,   41.40 ,   41.45 ,   41.23 ,   41.45 ,       4086 ,     19
12/09/14 ,   41.48 ,   41.18 ,   41.48 ,   41.07 ,   41.38 ,       1047 ,     12
15/09/14 ,   41.27 ,   41.29 ,   41.38 ,   41.23 ,   41.23 ,       1535 ,     13
16/09/14 ,   41.23 ,   41.26 ,   41.38 ,   41.23 ,   41.38 ,        764 ,      5
17/09/14 ,   41.23 ,   41.23 ,   41.46 ,   41.23 ,   41.46 ,        389 ,      7
18/09/14 ,   40.92 ,   41.11 ,   41.45 ,   40.92 ,   41.23 ,       2260 ,     20
19/09/14 ,   40.92 ,   41.32 ,   41.37 ,   40.92 ,   41.37 ,        296 ,      4
22/09/14 ,   41.34 ,   40.98 ,   41.34 ,   40.92 ,   41.23 ,        799 ,      5
23/09/14 ,   41.27 ,   41.10 ,   41.34 ,   40.92 ,   41.34 ,       1023 ,     12
25/09/14 ,   41.31 ,   41.31 ,   41.32 ,   41.30 ,   41.30 ,        113 ,      3
26/09/14 ,   41.23 ,   41.23 ,   41.23 ,   41.23 ,   41.23 ,         96 ,      2
29/09/14 ,   41.07 ,   41.16 ,   41.34 ,   41.07 ,   41.23 ,       4812 ,     12
30/09/14 ,   41.02 ,   41.02 ,   41.23 ,   41.02 ,   41.23 ,        520 ,      4
01/10/14 ,   40.95 ,   40.99 ,   41.23 ,   40.95 ,   41.23 ,        785 ,      5
02/10/14 ,   41.20 ,   41.12 ,   41.20 ,   40.95 ,   41.20 ,        944 ,      9
03/10/14 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,   41.20 ,       2341 ,     18
06/10/14 ,   41.20 ,   41.19 ,   41.20 ,   41.08 ,   41.20 ,       1122 ,     18
07/10/14 ,   41.20 ,   41.10 ,   41.20 ,   40.97 ,   41.12 ,       2177 ,     15
08/10/14 ,   41.23 ,   41.31 ,   41.31 ,   41.23 ,   41.31 ,        146 ,      4
09/10/14 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,        580 ,      9
10/10/14 ,   41.40 ,   41.49 ,   41.56 ,   41.40 ,   41.56 ,       4530 ,     24
13/10/14 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,        436 ,      5
14/10/14 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,        133 ,      2
15/10/14 ,   41.52 ,   41.49 ,   41.56 ,   41.47 ,   41.56 ,       3768 ,     10
16/10/14 ,   41.56 ,   41.55 ,   41.56 ,   41.52 ,   41.52 ,        409 ,      8
17/10/14 ,   41.31 ,   41.46 ,   41.56 ,   41.31 ,   41.56 ,        433 ,      9
20/10/14 ,   41.31 ,   41.32 ,   41.55 ,   41.31 ,   41.55 ,        177 ,      3
21/10/14 ,   41.36 ,   41.40 ,   41.55 ,   41.36 ,   41.55 ,        109 ,      3
22/10/14 ,   41.56 ,   41.56 ,   41.56 ,   41.55 ,   41.55 ,        494 ,      5
23/10/14 ,   41.52 ,   41.34 ,   41.52 ,   41.33 ,   41.52 ,       1871 ,      7
24/10/14 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,   41.56 ,        580 ,      6
27/10/14 ,   41.56 ,   41.26 ,   41.56 ,   40.97 ,   40.97 ,         92 ,      5
28/10/14 ,   41.56 ,   41.12 ,   41.56 ,   40.97 ,   41.56 ,        621 ,      4
29/10/14 ,   41.56 ,   41.27 ,   41.56 ,   41.05 ,   41.05 ,         44 ,      2
30/10/14 ,   41.55 ,   41.55 ,   41.56 ,   41.55 ,   41.56 ,        129 ,      2
31/10/14 ,   41.56 ,   41.45 ,   41.56 ,   41.05 ,   41.56 ,        423 ,     11
03/11/14 ,   41.15 ,   41.51 ,   41.56 ,   41.15 ,   41.56 ,        802 ,      7
04/11/14 ,   41.52 ,   41.15 ,   41.56 ,   41.08 ,   41.08 ,         57 ,      3
05/11/14 ,   41.52 ,   41.51 ,   41.56 ,   41.40 ,   41.56 ,        307 ,      7
06/11/14 ,   41.21 ,   40.69 ,   41.56 ,   39.52 ,   41.52 ,       1140 ,     13
07/11/14 ,   41.08 ,   41.12 ,   41.33 ,   40.70 ,   40.70 ,       1537 ,     12
10/11/14 ,   41.37 ,   41.37 ,   41.38 ,   41.37 ,   41.38 ,        155 ,      2
11/11/14 ,   41.37 ,   41.08 ,   41.37 ,   39.90 ,   41.06 ,       1279 ,     10
12/11/14 ,   40.49 ,   40.51 ,   40.75 ,   39.93 ,   40.14 ,       2166 ,     14
13/11/14 ,   40.22 ,   40.26 ,   40.49 ,   40.22 ,   40.49 ,       1591 ,     10
14/11/14 ,   40.09 ,   40.10 ,   40.49 ,   39.89 ,   40.49 ,        850 ,      8
17/11/14 ,   40.09 ,   40.07 ,   40.09 ,   39.30 ,   39.30 ,       1296 ,     11
18/11/14 ,   39.89 ,   39.74 ,   40.09 ,   39.59 ,   39.97 ,       6416 ,     30
19/11/14 ,   40.04 ,   39.97 ,   40.04 ,   39.64 ,   39.74 ,       5836 ,     15
21/11/14 ,   40.44 ,   40.03 ,   40.44 ,   39.89 ,   40.04 ,        399 ,     10
24/11/14 ,   39.89 ,   39.93 ,   40.04 ,   39.89 ,   40.04 ,       1884 ,     11
25/11/14 ,   39.72 ,   39.83 ,   40.75 ,   39.72 ,   39.89 ,       3818 ,     26
26/11/14 ,   40.14 ,   40.07 ,   40.14 ,   39.89 ,   39.89 ,       1056 ,     15
27/11/14 ,   39.89 ,   39.95 ,   40.14 ,   39.89 ,   40.14 ,       2247 ,     20
28/11/14 ,   40.74 ,   40.52 ,   40.74 ,   39.72 ,   39.88 ,        338 ,      6
01/12/14 ,   40.34 ,   40.44 ,   40.49 ,   40.34 ,   40.49 ,        301 ,      8
02/12/14 ,   40.43 ,   40.41 ,   40.44 ,   40.28 ,   40.33 ,        524 ,      6
03/12/14 ,   39.89 ,   40.03 ,   40.43 ,   39.89 ,   40.41 ,       1583 ,     16
04/12/14 ,   40.14 ,   39.93 ,   40.33 ,   39.72 ,   39.73 ,       2192 ,      9
05/12/14 ,   40.28 ,   40.26 ,   40.33 ,   40.14 ,   40.14 ,        680 ,     14
08/12/14 ,   40.70 ,   40.70 ,   40.70 ,   40.69 ,   40.70 ,       2377 ,     17
09/12/14 ,   40.22 ,   40.47 ,   40.83 ,   40.22 ,   40.72 ,       4274 ,     17
10/12/14 ,   41.72 ,   40.85 ,   42.32 ,   40.22 ,   40.22 ,      20893 ,     58
11/12/14 ,   41.72 ,   41.77 ,   42.07 ,   41.17 ,   41.72 ,        986 ,     14
12/12/14 ,   41.72 ,   41.71 ,   41.72 ,   40.91 ,   41.72 ,        432 ,      7
15/12/14 ,   42.44 ,   41.69 ,   42.46 ,   41.40 ,   41.40 ,        509 ,      6
16/12/14 ,   42.97 ,   42.25 ,   42.97 ,   42.07 ,   42.07 ,       1087 ,     14
17/12/14 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,   42.38 ,        154 ,      2
18/12/14 ,   42.34 ,   42.57 ,   42.63 ,   42.34 ,   42.38 ,       1570 ,      5
19/12/14 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,        486 ,      5
22/12/14 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,   42.34 ,         19 ,      1
23/12/14 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,   42.63 ,          6 ,      1
26/12/14 ,   42.07 ,   42.49 ,   42.63 ,   42.07 ,   42.63 ,        536 ,      6
30/12/14 ,   43.07 ,   42.86 ,   43.07 ,   42.63 ,   42.63 ,        241 ,      4
02/01/15 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,   43.63 ,         23 ,      2
05/01/15 ,   43.63 ,   43.61 ,   43.63 ,   43.22 ,   43.63 ,        365 ,      9
06/01/15 ,   42.38 ,   42.79 ,   43.63 ,   42.34 ,   43.63 ,        308 ,      9
07/01/15 ,   42.92 ,   42.65 ,   42.92 ,   42.43 ,   42.43 ,         43 ,      4
08/01/15 ,   43.63 ,   43.14 ,   43.63 ,   42.42 ,   42.42 ,       1096 ,      8
09/01/15 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,          3 ,      1
12/01/15 ,   43.94 ,   43.76 ,   43.94 ,   43.71 ,   43.71 ,         56 ,      6
14/01/15 ,   43.34 ,   43.83 ,   44.71 ,   43.33 ,   44.68 ,        541 ,     11
15/01/15 ,   44.26 ,   44.43 ,   44.53 ,   43.64 ,   43.64 ,        325 ,     10
16/01/15 ,   43.94 ,   43.94 ,   43.94 ,   43.94 ,   43.94 ,         82 ,      1
19/01/15 ,   44.26 ,   44.14 ,   44.71 ,   43.94 ,   44.21 ,       1497 ,     12
20/01/15 ,   44.71 ,   44.24 ,   44.71 ,   43.76 ,   44.49 ,       1404 ,      8
22/01/15 ,   43.94 ,   44.23 ,   44.59 ,   43.94 ,   44.59 ,         96 ,      3
23/01/15 ,   43.90 ,   44.22 ,   44.26 ,   43.90 ,   44.26 ,        438 ,      8
26/01/15 ,   44.13 ,   44.15 ,   44.22 ,   44.13 ,   44.22 ,        298 ,      4
27/01/15 ,   44.26 ,   44.32 ,   44.71 ,   44.13 ,   44.21 ,       3532 ,      6
28/01/15 ,   44.53 ,   44.36 ,   44.89 ,   43.99 ,   43.99 ,        385 ,     11
29/01/15 ,   44.72 ,   44.40 ,   44.89 ,   44.13 ,   44.89 ,       1043 ,      5
30/01/15 ,   44.39 ,   44.56 ,   44.89 ,   44.39 ,   44.89 ,       1578 ,      9
02/02/15 ,   43.99 ,   44.24 ,   44.72 ,   43.99 ,   44.72 ,       2162 ,      9
03/02/15 ,   44.72 ,   44.43 ,   44.89 ,   43.94 ,   44.89 ,        598 ,     10
04/02/15 ,   45.08 ,   44.11 ,   45.14 ,   44.02 ,   45.14 ,       2433 ,      8
05/02/15 ,   44.72 ,   44.13 ,   44.72 ,   44.11 ,   44.15 ,       1534 ,      8
06/02/15 ,   44.02 ,   44.16 ,   44.26 ,   44.02 ,   44.14 ,       3482 ,     21
09/02/15 ,   44.08 ,   44.13 ,   44.17 ,   44.08 ,   44.16 ,        374 ,      5
10/02/15 ,   44.68 ,   44.68 ,   44.68 ,   44.68 ,   44.68 ,         88 ,      5
11/02/15 ,   43.72 ,   43.72 ,   43.80 ,   43.72 ,   43.80 ,        128 ,      4
12/02/15 ,   44.08 ,   43.81 ,   44.08 ,   43.72 ,   43.72 ,        121 ,      2
13/02/15 ,   43.49 ,   43.63 ,   44.51 ,   43.49 ,   43.61 ,       4428 ,     41
18/02/15 ,   44.08 ,   43.63 ,   44.08 ,   43.31 ,   44.08 ,       3168 ,     24
19/02/15 ,   43.54 ,   43.65 ,   44.08 ,   43.54 ,   44.08 ,        467 ,      5
20/02/15 ,   43.73 ,   43.66 ,   44.08 ,   43.54 ,   44.08 ,        898 ,      9
23/02/15 ,   44.02 ,   44.02 ,   44.04 ,   44.02 ,   44.04 ,       1006 ,      5
24/02/15 ,   44.36 ,   43.76 ,   44.36 ,   43.72 ,   43.72 ,       3687 ,     10
25/02/15 ,   44.08 ,   44.14 ,   44.36 ,   44.08 ,   44.36 ,        736 ,     10
26/02/15 ,   44.51 ,   44.08 ,   44.68 ,   43.73 ,   44.08 ,        947 ,     11
27/02/15 ,   44.08 ,   44.30 ,   44.71 ,   43.90 ,   44.71 ,        865 ,     11
02/03/15 ,   44.08 ,   44.16 ,   44.87 ,   44.08 ,   44.09 ,        588 ,      5
03/03/15 ,   43.49 ,   43.78 ,   44.08 ,   42.55 ,   44.08 ,       2350 ,     29
04/03/15 ,   43.65 ,   43.63 ,   43.72 ,   43.49 ,   43.72 ,        397 ,      9
05/03/15 ,   43.72 ,   43.96 ,   44.08 ,   43.67 ,   43.67 ,       1052 ,     15
06/03/15 ,   44.36 ,   43.87 ,   44.36 ,   43.18 ,   44.08 ,       1588 ,     16
09/03/15 ,   44.47 ,   44.88 ,   44.97 ,   43.90 ,   43.90 ,        296 ,      6
10/03/15 ,   44.22 ,   44.92 ,   44.97 ,   44.22 ,   44.97 ,        576 ,      4
11/03/15 ,   43.90 ,   43.69 ,   44.04 ,   43.63 ,   44.04 ,       1134 ,     14
12/03/15 ,   43.63 ,   43.72 ,   43.95 ,   43.63 ,   43.95 ,        508 ,     11
13/03/15 ,   44.41 ,   44.40 ,   44.46 ,   43.90 ,   43.90 ,        681 ,     14
16/03/15 ,   44.41 ,   44.41 ,   44.41 ,   44.41 ,   44.41 ,          9 ,      1
17/03/15 ,   44.40 ,   44.40 ,   44.41 ,   44.40 ,   44.41 ,        720 ,      9
18/03/15 ,   42.16 ,   43.05 ,   44.41 ,   40.61 ,   44.41 ,       8052 ,     89
19/03/15 ,   41.77 ,   42.17 ,   43.28 ,   41.72 ,   42.16 ,       2449 ,     24
20/03/15 ,   42.36 ,   42.12 ,   42.86 ,   41.72 ,   42.67 ,       2515 ,     17
23/03/15 ,   41.76 ,   41.82 ,   42.36 ,   41.75 ,   41.90 ,       2141 ,     17
24/03/15 ,   42.09 ,   42.07 ,   42.25 ,   41.78 ,   41.78 ,       1806 ,     12
25/03/15 ,   41.72 ,   42.20 ,   42.25 ,   41.72 ,   42.25 ,       2207 ,     11
26/03/15 ,   41.88 ,   41.88 ,   41.92 ,   41.87 ,   41.92 ,        472 ,      7
27/03/15 ,   42.36 ,   42.23 ,   42.36 ,   42.22 ,   42.22 ,        814 ,     10
30/03/15 ,   42.36 ,   42.25 ,   42.46 ,   41.88 ,   42.46 ,       1180 ,      9
31/03/15 ,   42.67 ,   42.22 ,   42.97 ,   41.88 ,   42.36 ,        687 ,     12
01/04/15 ,   42.10 ,   42.07 ,   42.10 ,   41.94 ,   42.09 ,        475 ,      9
02/04/15 ,   41.96 ,   42.15 ,   42.63 ,   41.96 ,   42.63 ,       1568 ,     15
06/04/15 ,   42.49 ,   42.20 ,   42.49 ,   42.09 ,   42.16 ,       1237 ,     10
07/04/15 ,   42.60 ,   42.49 ,   42.60 ,   42.49 ,   42.49 ,       1046 ,      4
08/04/15 ,   42.97 ,   42.70 ,   43.28 ,   42.37 ,   42.60 ,        987 ,     18
09/04/15 ,   42.83 ,   42.86 ,   43.41 ,   42.83 ,   43.41 ,        508 ,      6
10/04/15 ,   42.83 ,   42.97 ,   43.24 ,   42.83 ,   43.24 ,        767 ,      9
13/04/15 ,   42.74 ,   42.82 ,   42.85 ,   42.74 ,   42.74 ,       1407 ,      7
14/04/15 ,   43.13 ,   42.89 ,   43.13 ,   42.85 ,   42.85 ,        850 ,      5
15/04/15 ,   42.62 ,   42.86 ,   43.13 ,   42.62 ,   43.13 ,        425 ,      9
16/04/15 ,   42.17 ,   42.57 ,   43.02 ,   42.17 ,   43.02 ,       2304 ,     28
17/04/15 ,   43.13 ,   43.03 ,   43.13 ,   42.85 ,   42.85 ,        167 ,      4
20/04/15 ,   42.86 ,   42.90 ,   42.94 ,   42.86 ,   42.94 ,         96 ,      2
22/04/15 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,   43.13 ,        116 ,      6
23/04/15 ,   43.69 ,   43.62 ,   43.69 ,   43.31 ,   43.41 ,        985 ,     12
24/04/15 ,   43.69 ,   43.78 ,   44.61 ,   43.69 ,   43.78 ,       1158 ,     12
27/04/15 ,   43.69 ,   43.83 ,   44.02 ,   43.69 ,   44.02 ,        871 ,      4
28/04/15 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,   43.69 ,       2294 ,     17
29/04/15 ,   43.69 ,   43.63 ,   43.88 ,   43.40 ,   43.88 ,       2648 ,     21
30/04/15 ,   44.82 ,   43.94 ,   44.82 ,   43.69 ,   43.69 ,       4320 ,     13
04/05/15 ,   44.63 ,   44.67 ,   44.82 ,   44.63 ,   44.82 ,        860 ,      8
05/05/15 ,   45.79 ,   45.48 ,   46.73 ,   44.89 ,   45.50 ,        958 ,     13
06/05/15 ,   45.79 ,   45.57 ,   45.79 ,   45.17 ,   45.17 ,       2229 ,     15
07/05/15 ,   45.00 ,   45.27 ,   45.50 ,   45.00 ,   45.50 ,       1374 ,      9
08/05/15 ,   44.89 ,   44.92 ,   45.50 ,   44.52 ,   45.50 ,       3948 ,     25
11/05/15 ,   44.02 ,   44.26 ,   44.98 ,   43.68 ,   44.98 ,       9658 ,     54
12/05/15 ,   44.04 ,   43.88 ,   44.36 ,   43.68 ,   44.02 ,       7488 ,     57
13/05/15 ,   44.33 ,   43.97 ,   44.33 ,   43.68 ,   44.02 ,       7847 ,     45
14/05/15 ,   44.61 ,   43.65 ,   44.61 ,   43.42 ,   44.36 ,       3449 ,     24
15/05/15 ,   44.91 ,   44.81 ,   44.92 ,   44.67 ,   44.92 ,        967 ,     16
18/05/15 ,   44.79 ,   44.71 ,   44.91 ,   44.67 ,   44.91 ,       3213 ,     12
19/05/15 ,   44.56 ,   44.68 ,   44.79 ,   44.07 ,   44.79 ,       1306 ,     16
20/05/15 ,   44.59 ,   44.56 ,   44.66 ,   44.47 ,   44.47 ,       1317 ,     11
21/05/15 ,   44.61 ,   44.61 ,   44.91 ,   44.58 ,   44.58 ,       2070 ,     10
22/05/15 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,   44.91 ,        845 ,      2
25/05/15 ,   44.97 ,   45.04 ,   45.31 ,   44.97 ,   45.31 ,       2478 ,      6
26/05/15 ,   44.98 ,   45.07 ,   45.31 ,   44.97 ,   44.97 ,        146 ,      4
27/05/15 ,   44.98 ,   44.95 ,   45.10 ,   44.77 ,   45.07 ,       2317 ,     16
28/05/15 ,   45.24 ,   45.23 ,   45.24 ,   45.14 ,   45.14 ,        339 ,      4
29/05/15 ,   45.31 ,   45.27 ,   45.31 ,   45.24 ,   45.24 ,       1070 ,     16
01/06/15 ,   46.15 ,   46.12 ,   46.29 ,   45.52 ,   45.52 ,       1023 ,     14
02/06/15 ,   45.61 ,   45.91 ,   46.50 ,   45.58 ,   46.15 ,       2786 ,     22
03/06/15 ,   45.34 ,   45.68 ,   46.15 ,   45.34 ,   45.79 ,       1540 ,     21
05/06/15 ,   46.96 ,   46.83 ,   47.32 ,   45.40 ,   45.43 ,       3130 ,     29
08/06/15 ,   45.79 ,   45.88 ,   47.14 ,   45.68 ,   47.14 ,        638 ,     12
09/06/15 ,   46.93 ,   46.85 ,   46.93 ,   46.24 ,   46.48 ,       1944 ,     12
10/06/15 ,   46.93 ,   47.04 ,   47.27 ,   46.93 ,   46.93 ,         54 ,      5
11/06/15 ,   47.27 ,   47.17 ,   47.29 ,   46.93 ,   46.93 ,        562 ,     18
12/06/15 ,   47.29 ,   47.28 ,   47.36 ,   47.02 ,   47.02 ,       1584 ,     10
15/06/15 ,   47.41 ,   47.30 ,   47.41 ,   47.08 ,   47.11 ,       2031 ,     20
16/06/15 ,   47.54 ,   47.48 ,   47.54 ,   47.37 ,   47.41 ,       1107 ,     12
17/06/15 ,   47.54 ,   47.69 ,   47.95 ,   47.54 ,   47.95 ,       1028 ,      7
18/06/15 ,   47.70 ,   47.53 ,   47.72 ,   47.35 ,   47.72 ,       4698 ,     24
19/06/15 ,   47.54 ,   47.48 ,   47.85 ,   47.41 ,   47.85 ,       2306 ,     17
22/06/15 ,   47.54 ,   47.61 ,   47.85 ,   47.54 ,   47.85 ,        363 ,      8
23/06/15 ,   47.54 ,   47.58 ,   47.76 ,   47.54 ,   47.76 ,       2098 ,     16
24/06/15 ,   47.95 ,   47.88 ,   47.95 ,   47.76 ,   47.76 ,         66 ,      6
25/06/15 ,   48.12 ,   47.97 ,   48.12 ,   47.91 ,   48.12 ,        740 ,      6
26/06/15 ,   48.50 ,   48.29 ,   48.50 ,   48.12 ,   48.12 ,        136 ,      6
29/06/15 ,   48.92 ,   48.81 ,   48.93 ,   48.60 ,   48.63 ,       1327 ,     13
30/06/15 ,   49.22 ,   49.19 ,   49.22 ,   49.16 ,   49.16 ,        329 ,      7
01/07/15 ,   49.02 ,   49.07 ,   49.21 ,   49.02 ,   49.21 ,        996 ,     17
02/07/15 ,   49.22 ,   49.31 ,   49.60 ,   49.16 ,   49.22 ,       1688 ,     20
03/07/15 ,   49.47 ,   49.45 ,   49.60 ,   49.22 ,   49.22 ,       1134 ,     15
06/07/15 ,   49.16 ,   49.32 ,   49.47 ,   49.16 ,   49.47 ,        593 ,     13
07/07/15 ,   48.93 ,   49.15 ,   49.50 ,   48.93 ,   49.47 ,       4253 ,     31
08/07/15 ,   48.01 ,   48.48 ,   48.91 ,   48.01 ,   48.91 ,       5833 ,     43
10/07/15 ,   48.02 ,   48.47 ,   49.29 ,   47.59 ,   48.01 ,       3294 ,     21
13/07/15 ,   48.84 ,   48.96 ,   48.98 ,   48.84 ,   48.96 ,        239 ,      6
14/07/15 ,   48.65 ,   48.68 ,   48.76 ,   48.65 ,   48.76 ,        221 ,      7
15/07/15 ,   48.65 ,   48.63 ,   48.84 ,   48.49 ,   48.84 ,        621 ,     14
16/07/15 ,   49.77 ,   48.38 ,   49.77 ,   48.27 ,   48.27 ,       1501 ,     11
17/07/15 ,   49.65 ,   49.72 ,   49.77 ,   49.65 ,   49.77 ,        104 ,      5
20/07/15 ,   48.33 ,   48.80 ,   49.46 ,   48.27 ,   49.30 ,       2057 ,     27
21/07/15 ,   48.65 ,   49.08 ,   49.30 ,   48.65 ,   49.30 ,        681 ,      9
22/07/15 ,   49.47 ,   48.79 ,   49.47 ,   48.27 ,   48.27 ,        458 ,      9
23/07/15 ,   48.64 ,   48.82 ,   48.84 ,   48.64 ,   48.84 ,        596 ,     12
24/07/15 ,   47.72 ,   47.88 ,   48.65 ,   47.59 ,   48.27 ,       2138 ,     35
27/07/15 ,   48.65 ,   47.97 ,   49.30 ,   47.59 ,   47.59 ,       3122 ,     21
28/07/15 ,   47.68 ,   47.82 ,   48.27 ,   47.68 ,   48.27 ,        521 ,      8
29/07/15 ,   48.98 ,   48.98 ,   48.98 ,   48.98 ,   48.98 ,        140 ,      3
30/07/15 ,   48.05 ,   48.12 ,   48.98 ,   48.01 ,   48.02 ,        746 ,     11
31/07/15 ,   48.01 ,   48.07 ,   48.27 ,   48.01 ,   48.05 ,       1136 ,      9
03/08/15 ,   48.59 ,   48.48 ,   48.59 ,   48.01 ,   48.01 ,       2481 ,     27
04/08/15 ,   48.65 ,   48.61 ,   48.65 ,   48.27 ,   48.64 ,        203 ,     10
05/08/15 ,   48.27 ,   48.35 ,   48.59 ,   48.27 ,   48.58 ,        831 ,     15
06/08/15 ,   48.27 ,   48.33 ,   48.65 ,   48.27 ,   48.29 ,       1744 ,     18
07/08/15 ,   48.62 ,   48.33 ,   48.62 ,   48.27 ,   48.27 ,       1729 ,     21
10/08/15 ,   49.23 ,   49.11 ,   49.23 ,   48.12 ,   48.12 ,        229 ,      4
11/08/15 ,   48.14 ,   48.42 ,   48.66 ,   48.12 ,   48.66 ,        443 ,     10
12/08/15 ,   48.91 ,   48.66 ,   49.06 ,   48.59 ,   48.59 ,       1326 ,      8
13/08/15 ,   48.76 ,   48.81 ,   49.06 ,   48.76 ,   49.06 ,        570 ,     10
14/08/15 ,   49.05 ,   48.88 ,   49.23 ,   48.76 ,   48.77 ,        401 ,     12
17/08/15 ,   48.74 ,   48.81 ,   49.06 ,   48.74 ,   49.06 ,        811 ,     16
18/08/15 ,   48.94 ,   48.96 ,   49.06 ,   48.72 ,   49.06 ,        312 ,      9
19/08/15 ,   50.47 ,   49.23 ,   50.47 ,   48.94 ,   48.94 ,       3890 ,     30
20/08/15 ,   50.42 ,   50.29 ,   50.43 ,   50.08 ,   50.29 ,        314 ,      6
21/08/15 ,   50.08 ,   50.32 ,   50.43 ,   49.23 ,   50.42 ,       1423 ,     15
24/08/15 ,   48.76 ,   49.22 ,   49.78 ,   48.76 ,   49.78 ,         89 ,      8
25/08/15 ,   49.77 ,   49.79 ,   49.89 ,   49.77 ,   49.78 ,       1171 ,      9
26/08/15 ,   49.44 ,   49.44 ,   49.76 ,   49.44 ,   49.76 ,        532 ,      5
27/08/15 ,   50.03 ,   49.71 ,   50.08 ,   49.44 ,   49.44 ,        115 ,      3
28/08/15 ,   49.62 ,   49.70 ,   50.02 ,   49.62 ,   50.02 ,         86 ,      2
31/08/15 ,   50.02 ,   49.87 ,   50.02 ,   49.62 ,   49.62 ,        872 ,      8
01/09/15 ,   49.95 ,   49.83 ,   50.03 ,   48.76 ,   50.03 ,       1115 ,     20
02/09/15 ,   49.44 ,   49.47 ,   50.32 ,   49.44 ,   50.32 ,        374 ,      3
03/09/15 ,   48.77 ,   49.06 ,   49.62 ,   48.77 ,   49.62 ,        208 ,      6
04/09/15 ,   49.49 ,   49.04 ,   49.49 ,   48.76 ,   48.77 ,        675 ,      8
08/09/15 ,   49.47 ,   49.47 ,   49.48 ,   49.42 ,   49.48 ,         77 ,      5
09/09/15 ,   49.84 ,   49.44 ,   49.88 ,   49.22 ,   49.88 ,        450 ,     12
10/09/15 ,   49.13 ,   49.21 ,   49.22 ,   49.13 ,   49.22 ,        303 ,      3
11/09/15 ,   48.79 ,   49.12 ,   49.22 ,   48.79 ,   49.22 ,       1252 ,      8
14/09/15 ,   48.77 ,   48.96 ,   49.22 ,   48.77 ,   48.79 ,       1092 ,     21
15/09/15 ,   49.06 ,   49.01 ,   49.87 ,   48.65 ,   48.77 ,       1504 ,     12
16/09/15 ,   49.23 ,   49.22 ,   49.29 ,   49.06 ,   49.22 ,        639 ,     11
17/09/15 ,   48.85 ,   49.04 ,   49.22 ,   48.85 ,   49.22 ,       1632 ,     20
18/09/15 ,   49.22 ,   48.91 ,   49.22 ,   48.85 ,   48.85 ,       1301 ,      7
21/09/15 ,   48.76 ,   48.95 ,   49.22 ,   48.73 ,   49.22 ,       1077 ,     21
22/09/15 ,   48.56 ,   48.60 ,   48.91 ,   48.56 ,   48.76 ,        842 ,     21
23/09/15 ,   48.56 ,   48.57 ,   48.59 ,   48.56 ,   48.59 ,        259 ,      7
24/09/15 ,   48.19 ,   48.36 ,   48.91 ,   48.19 ,   48.36 ,        686 ,     22
25/09/15 ,   48.56 ,   48.46 ,   48.56 ,   48.19 ,   48.19 ,        320 ,      9
28/09/15 ,   48.35 ,   48.19 ,   48.56 ,   47.97 ,   48.35 ,       1049 ,     22
29/09/15 ,   48.25 ,   48.24 ,   48.35 ,   48.17 ,   48.35 ,       1437 ,     31
30/09/15 ,   48.56 ,   48.27 ,   48.56 ,   48.23 ,   48.23 ,       5435 ,     46
01/10/15 ,   48.23 ,   48.38 ,   48.56 ,   48.23 ,   48.52 ,        998 ,     17
02/10/15 ,   48.56 ,   48.13 ,   48.56 ,   48.08 ,   48.19 ,       3939 ,     26
05/10/15 ,   47.95 ,   48.00 ,   48.19 ,   47.90 ,   47.97 ,       1256 ,     22
06/10/15 ,   47.90 ,   48.08 ,   48.35 ,   47.90 ,   48.35 ,        803 ,     19
07/10/15 ,   47.90 ,   48.00 ,   48.19 ,   47.90 ,   48.19 ,       1795 ,     21
08/10/15 ,   48.35 ,   48.33 ,   48.73 ,   48.11 ,   48.35 ,       1562 ,     23
09/10/15 ,   49.78 ,   49.32 ,   50.17 ,   49.04 ,   49.04 ,       3568 ,     15
13/10/15 ,   50.24 ,   50.58 ,   51.46 ,   49.78 ,   49.93 ,       4559 ,     23
14/10/15 ,   49.78 ,   49.89 ,   50.21 ,   49.78 ,   49.89 ,       2225 ,      8
15/10/15 ,   49.81 ,   49.80 ,   50.21 ,   49.78 ,   50.21 ,       2311 ,     20
19/10/15 ,   50.08 ,   49.88 ,   50.08 ,   49.81 ,   50.08 ,        443 ,     10
20/10/15 ,   50.08 ,   49.81 ,   50.08 ,   49.81 ,   49.83 ,       1186 ,      4
21/10/15 ,   50.08 ,   50.08 ,   50.08 ,   50.08 ,   50.08 ,        104 ,      5
23/10/15 ,   50.21 ,   50.06 ,   50.21 ,   49.83 ,   49.96 ,       1113 ,     19
26/10/15 ,   50.96 ,   50.50 ,   50.96 ,   50.21 ,   50.21 ,        387 ,      8
27/10/15 ,   50.43 ,   50.08 ,   50.73 ,   49.84 ,   50.17 ,        524 ,     18
28/10/15 ,   50.22 ,   50.40 ,   50.43 ,   50.22 ,   50.30 ,        165 ,      8
29/10/15 ,   50.58 ,   50.74 ,   50.76 ,   50.29 ,   50.30 ,       1883 ,      9
30/10/15 ,   51.44 ,   50.69 ,   51.44 ,   50.58 ,   50.76 ,        577 ,     12
03/11/15 ,   51.30 ,   51.03 ,   51.44 ,   50.96 ,   51.44 ,        678 ,      9
04/11/15 ,   51.82 ,   51.73 ,   51.82 ,   51.44 ,   51.44 ,        262 ,     10
05/11/15 ,   51.99 ,   52.01 ,   52.15 ,   51.50 ,   52.15 ,        177 ,      6
06/11/15 ,   51.46 ,   51.49 ,   51.96 ,   51.26 ,   51.96 ,       2068 ,     21
09/11/15 ,   51.46 ,   51.89 ,   52.78 ,   51.46 ,   51.46 ,        192 ,      8
10/11/15 ,   51.74 ,   52.04 ,   52.62 ,   51.74 ,   52.62 ,        222 ,      6
11/11/15 ,   52.27 ,   51.93 ,   52.27 ,   51.29 ,   51.79 ,       2179 ,     15
12/11/15 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,         22 ,      1
13/11/15 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,   52.27 ,         77 ,      6
16/11/15 ,   52.27 ,   52.23 ,   52.27 ,   52.00 ,   52.26 ,        730 ,     24
17/11/15 ,   52.46 ,   52.31 ,   52.61 ,   52.09 ,   52.26 ,       2498 ,     27
18/11/15 ,   52.02 ,   52.30 ,   52.55 ,   52.02 ,   52.46 ,        115 ,      6
19/11/15 ,   51.79 ,   52.02 ,   52.46 ,   51.79 ,   52.27 ,        912 ,     13
23/11/15 ,   51.95 ,   51.93 ,   52.46 ,   51.80 ,   51.99 ,        813 ,     11
24/11/15 ,   51.94 ,   51.95 ,   52.46 ,   51.80 ,   52.46 ,       1281 ,     13
25/11/15 ,   52.61 ,   52.50 ,   52.67 ,   51.94 ,   51.94 ,       1636 ,     10
26/11/15 ,   51.79 ,   52.12 ,   52.58 ,   51.79 ,   52.58 ,        820 ,     14
27/11/15 ,   52.46 ,   52.51 ,   52.58 ,   51.94 ,   51.94 ,        147 ,      6
30/11/15 ,   52.26 ,   52.01 ,   52.27 ,   51.94 ,   52.27 ,        106 ,      6
01/12/15 ,   51.88 ,   51.96 ,   52.27 ,   51.88 ,   52.27 ,        282 ,     10
02/12/15 ,   51.51 ,   51.64 ,   51.88 ,   51.40 ,   51.88 ,       1080 ,     17
03/12/15 ,   52.24 ,   51.96 ,   52.27 ,   51.62 ,   51.62 ,        929 ,      9
04/12/15 ,   51.59 ,   51.53 ,   52.24 ,   51.29 ,   52.24 ,        589 ,     13
07/12/15 ,   51.59 ,   52.23 ,   52.27 ,   51.59 ,   52.24 ,       2174 ,     13
08/12/15 ,   52.04 ,   52.13 ,   52.40 ,   52.04 ,   52.40 ,        334 ,      5
09/12/15 ,   52.40 ,   52.41 ,   53.37 ,   52.40 ,   53.37 ,        472 ,      5
10/12/15 ,   51.76 ,   52.29 ,   53.09 ,   51.75 ,   52.58 ,       1253 ,     17
11/12/15 ,   51.52 ,   51.89 ,   52.40 ,   51.52 ,   52.40 ,       1055 ,     13
14/12/15 ,   50.63 ,   51.47 ,   51.69 ,   50.63 ,   51.69 ,       2198 ,     16
15/12/15 ,   52.23 ,   51.93 ,   52.35 ,   51.22 ,   52.19 ,       1004 ,     15
16/12/15 ,   49.47 ,   50.11 ,   52.19 ,   47.61 ,   52.19 ,       2345 ,     31
17/12/15 ,   51.36 ,   51.36 ,   51.92 ,   51.35 ,   51.92 ,       1150 ,      6
18/12/15 ,   50.80 ,   51.02 ,   51.02 ,   50.80 ,   51.02 ,        414 ,      6
21/12/15 ,   52.29 ,   51.77 ,   52.35 ,   50.80 ,   50.80 ,        729 ,     12
22/12/15 ,   51.36 ,   51.82 ,   52.27 ,   51.36 ,   52.27 ,       1273 ,     20
23/12/15 ,   51.71 ,   51.72 ,   51.87 ,   51.70 ,   51.72 ,        194 ,      5
28/12/15 ,   51.72 ,   51.23 ,   51.72 ,   50.85 ,   51.72 ,        623 ,     15
29/12/15 ,   51.72 ,   51.72 ,   51.72 ,   51.72 ,   51.72 ,         22 ,      1
30/12/15 ,   52.40 ,   51.93 ,   52.40 ,   51.72 ,   51.72 ,        205 ,      7
04/01/16 ,   51.36 ,   51.59 ,   52.04 ,   51.36 ,   51.72 ,        200 ,      8
05/01/16 ,   51.93 ,   51.65 ,   51.93 ,   51.52 ,   51.53 ,         71 ,      3
06/01/16 ,   51.72 ,   51.41 ,   51.72 ,   51.22 ,   51.36 ,         77 ,      5
07/01/16 ,   51.22 ,   51.34 ,   51.99 ,   51.22 ,   51.99 ,        483 ,      7
08/01/16 ,   51.22 ,   51.23 ,   51.25 ,   51.22 ,   51.25 ,         39 ,      4
11/01/16 ,   50.11 ,   51.11 ,   51.52 ,   50.11 ,   51.22 ,        642 ,     11
12/01/16 ,   50.41 ,   50.42 ,   50.43 ,   50.41 ,   50.43 ,        421 ,      6
13/01/16 ,   50.50 ,   50.48 ,   50.61 ,   50.41 ,   50.41 ,        424 ,      3
14/01/16 ,   50.53 ,   50.98 ,   51.52 ,   50.53 ,   51.21 ,        628 ,      6
15/01/16 ,   50.11 ,   50.49 ,   51.21 ,   49.69 ,   50.50 ,       1438 ,     20
18/01/16 ,   50.50 ,   51.05 ,   51.21 ,   50.50 ,   51.21 ,        271 ,      6
19/01/16 ,   51.10 ,   51.11 ,   51.14 ,   51.00 ,   51.14 ,        469 ,      6
20/01/16 ,   50.11 ,   50.51 ,   51.16 ,   50.11 ,   51.00 ,        940 ,     11
21/01/16 ,   50.61 ,   50.61 ,   50.61 ,   50.61 ,   50.61 ,         19 ,      2
22/01/16 ,   51.16 ,   50.50 ,   51.16 ,   50.43 ,   50.43 ,        260 ,      7
26/01/16 ,   50.73 ,   50.73 ,   50.80 ,   50.50 ,   50.80 ,        238 ,      6
27/01/16 ,   51.00 ,   50.72 ,   51.00 ,   50.50 ,   50.50 ,        549 ,      6
28/01/16 ,   50.76 ,   50.48 ,   50.79 ,   50.11 ,   50.50 ,       1390 ,     13
29/01/16 ,   51.00 ,   50.79 ,   51.00 ,   50.76 ,   50.76 ,        272 ,      6
01/02/16 ,   50.97 ,   50.44 ,   51.00 ,   50.25 ,   51.00 ,        379 ,     14
02/02/16 ,   51.06 ,   51.02 ,   51.06 ,   50.51 ,   50.98 ,        523 ,     18
03/02/16 ,   51.16 ,   50.91 ,   51.16 ,   50.79 ,   51.06 ,       1190 ,     16
04/02/16 ,   51.52 ,   51.22 ,   51.52 ,   51.16 ,   51.16 ,       2066 ,      6
05/02/16 ,   51.52 ,   51.12 ,   51.52 ,   50.80 ,   50.82 ,       1653 ,     27
10/02/16 ,   50.85 ,   50.96 ,   51.34 ,   50.78 ,   50.85 ,        986 ,     14
11/02/16 ,   51.71 ,   51.50 ,   51.71 ,   51.00 ,   51.00 ,        501 ,     14
12/02/16 ,   51.67 ,   51.69 ,   51.71 ,   51.67 ,   51.71 ,        126 ,      4
15/02/16 ,   51.34 ,   51.60 ,   51.71 ,   51.23 ,   51.70 ,       2733 ,     15
16/02/16 ,   51.11 ,   51.80 ,   52.23 ,   51.08 ,   52.23 ,        342 ,     19
18/02/16 ,   50.90 ,   51.14 ,   51.71 ,   50.90 ,   51.71 ,       1280 ,     28
19/02/16 ,   51.19 ,   51.10 ,   51.19 ,   50.64 ,   51.19 ,        759 ,     17
22/02/16 ,   51.19 ,   51.06 ,   51.19 ,   51.00 ,   51.00 ,        793 ,     13
23/02/16 ,   51.18 ,   51.11 ,   51.19 ,   51.00 ,   51.18 ,       1813 ,     25
24/02/16 ,   51.00 ,   51.09 ,   51.15 ,   50.82 ,   51.15 ,       2466 ,     25
25/02/16 ,   51.00 ,   51.02 ,   51.19 ,   51.00 ,   51.00 ,        964 ,      9
26/02/16 ,   51.15 ,   51.15 ,   51.18 ,   50.95 ,   51.18 ,        865 ,     20
29/02/16 ,   51.15 ,   51.15 ,   51.15 ,   50.91 ,   51.15 ,       1513 ,     31
01/03/16 ,   51.15 ,   51.15 ,   51.15 ,   51.02 ,   51.15 ,       1356 ,     32
02/03/16 ,   51.15 ,   51.15 ,   51.15 ,   51.08 ,   51.15 ,       1261 ,     21
03/03/16 ,   51.15 ,   51.09 ,   51.15 ,   50.30 ,   51.15 ,       4470 ,     67
04/03/16 ,   51.19 ,   51.16 ,   51.19 ,   51.02 ,   51.15 ,       7612 ,     79
07/03/16 ,   51.71 ,   51.34 ,   52.18 ,   51.19 ,   51.19 ,       3082 ,     29
08/03/16 ,   51.33 ,   51.82 ,   52.23 ,   51.33 ,   52.23 ,       1218 ,     23
09/03/16 ,   51.89 ,   51.93 ,   52.15 ,   51.83 ,   51.89 ,        801 ,     15
10/03/16 ,   51.86 ,   51.78 ,   51.89 ,   51.60 ,   51.89 ,       2996 ,     27
11/03/16 ,   51.72 ,   52.01 ,   52.06 ,   51.72 ,   51.86 ,        860 ,     19
14/03/16 ,   52.23 ,   52.14 ,   52.31 ,   51.96 ,   51.96 ,        677 ,     20
15/03/16 ,   52.38 ,   52.55 ,   52.97 ,   52.23 ,   52.23 ,       1576 ,     17
16/03/16 ,   51.89 ,   52.19 ,   52.58 ,   51.89 ,   52.58 ,       1340 ,     20
17/03/16 ,   52.00 ,   52.04 ,   52.09 ,   51.99 ,   52.04 ,       1666 ,     14
18/03/16 ,   53.33 ,   53.16 ,   53.98 ,   52.35 ,   52.35 ,         80 ,      9
21/03/16 ,   53.66 ,   53.38 ,   53.66 ,   52.58 ,   53.33 ,        413 ,      8
22/03/16 ,   52.80 ,   53.27 ,   53.97 ,   52.58 ,   53.15 ,       1429 ,     19
23/03/16 ,   53.96 ,   53.83 ,   54.05 ,   52.80 ,   52.80 ,       2081 ,     21
24/03/16 ,   54.05 ,   53.96 ,   54.05 ,   53.66 ,   53.66 ,        868 ,     17
28/03/16 ,   53.81 ,   53.92 ,   54.05 ,   53.66 ,   54.00 ,       1281 ,     16
29/03/16 ,   53.64 ,   53.30 ,   53.85 ,   52.97 ,   53.81 ,       1634 ,      9
30/03/16 ,   53.33 ,   53.37 ,   53.66 ,   53.33 ,   53.66 ,       1343 ,     11
31/03/16 ,   54.05 ,   53.52 ,   54.05 ,   53.33 ,   53.50 ,        593 ,      9
01/04/16 ,   54.06 ,   54.06 ,   54.06 ,   54.05 ,   54.06 ,        299 ,      8
04/04/16 ,   54.06 ,   53.73 ,   54.76 ,   52.97 ,   54.06 ,        960 ,     21
05/04/16 ,   55.13 ,   55.13 ,   55.13 ,   55.13 ,   55.13 ,        266 ,      7
06/04/16 ,   53.77 ,   54.28 ,   55.31 ,   53.77 ,   55.13 ,        741 ,     24
07/04/16 ,   55.13 ,   54.99 ,   55.13 ,   54.93 ,   55.13 ,        321 ,      9
08/04/16 ,   55.45 ,   55.29 ,   55.86 ,   54.09 ,   54.09 ,        799 ,     16
11/04/16 ,   55.68 ,   55.78 ,   56.20 ,   55.45 ,   55.76 ,        542 ,     12
12/04/16 ,   55.34 ,   55.24 ,   55.88 ,   54.96 ,   55.60 ,       3679 ,     38
13/04/16 ,   54.99 ,   55.09 ,   55.75 ,   54.98 ,   55.00 ,       1599 ,     25
14/04/16 ,   55.45 ,   55.46 ,   55.68 ,   55.20 ,   55.42 ,        962 ,     23
15/04/16 ,   55.32 ,   55.45 ,   56.19 ,   55.32 ,   55.86 ,       3607 ,     25
18/04/16 ,   55.45 ,   55.32 ,   55.86 ,   55.14 ,   55.86 ,       2461 ,     28
19/04/16 ,   55.68 ,   55.62 ,   56.20 ,   55.45 ,   56.20 ,       1948 ,     29
20/04/16 ,   55.45 ,   55.78 ,   57.18 ,   55.45 ,   55.69 ,       5517 ,     33
22/04/16 ,   55.88 ,   55.92 ,   56.59 ,   55.71 ,   55.71 ,        933 ,      9
25/04/16 ,   56.02 ,   56.02 ,   56.59 ,   55.88 ,   55.95 ,       4582 ,     56
26/04/16 ,   56.59 ,   55.99 ,   56.59 ,   55.88 ,   56.54 ,       4172 ,     40
27/04/16 ,   57.29 ,   57.21 ,   58.03 ,   56.59 ,   56.59 ,       1336 ,     28
28/04/16 ,   56.94 ,   57.21 ,   58.03 ,   56.94 ,   57.69 ,        657 ,     11
29/04/16 ,   57.70 ,   57.90 ,   58.03 ,   57.70 ,   58.03 ,       1467 ,     16
02/05/16 ,   59.85 ,   58.34 ,   61.31 ,   58.03 ,   58.03 ,       3617 ,     35
03/05/16 ,   58.41 ,   58.83 ,   60.26 ,   58.29 ,   60.26 ,       1169 ,     25
04/05/16 ,   58.41 ,   58.53 ,   60.27 ,   58.41 ,   59.10 ,        876 ,     21
05/05/16 ,   57.70 ,   58.43 ,   60.40 ,   57.70 ,   58.41 ,       3876 ,     45
06/05/16 ,   59.10 ,   59.09 ,   59.52 ,   58.41 ,   58.41 ,       3474 ,     28
09/05/16 ,   60.79 ,   60.21 ,   60.79 ,   59.71 ,   59.71 ,        238 ,     15
10/05/16 ,   61.93 ,   62.95 ,   65.63 ,   61.14 ,   61.14 ,        206 ,     11
11/05/16 ,   61.93 ,   62.55 ,   63.75 ,   61.93 ,   63.75 ,       4947 ,     35
12/05/16 ,   63.21 ,   61.47 ,   63.33 ,   61.19 ,   61.93 ,       2087 ,     30
13/05/16 ,   62.20 ,   62.72 ,   62.93 ,   62.20 ,   62.83 ,         97 ,      7
16/05/16 ,   62.82 ,   62.98 ,   63.00 ,   62.70 ,   62.90 ,       7042 ,     62
17/05/16 ,   63.00 ,   63.00 ,   63.00 ,   62.83 ,   62.83 ,       1221 ,     23
18/05/16 ,   63.00 ,   63.00 ,   63.01 ,   62.82 ,   62.82 ,       2572 ,     38
19/05/16 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,       3227 ,     20
20/05/16 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,   63.00 ,         59 ,      5
23/05/16 ,   62.99 ,   62.99 ,   63.00 ,   62.32 ,   63.00 ,       1951 ,     24
24/05/16 ,   63.00 ,   63.00 ,   63.00 ,   62.77 ,   63.00 ,       1156 ,     18
25/05/16 ,   63.00 ,   63.00 ,   63.00 ,   62.83 ,   63.00 ,       1899 ,     17
27/05/16 ,   63.22 ,   62.75 ,   63.23 ,   62.29 ,   63.00 ,       1514 ,     22
30/05/16 ,   62.56 ,   62.63 ,   62.70 ,   62.52 ,   62.70 ,       1502 ,     23
31/05/16 ,   63.00 ,   62.72 ,   63.19 ,   62.70 ,   62.70 ,        387 ,      6
01/06/16 ,   63.23 ,   63.02 ,   63.23 ,   63.00 ,   63.00 ,       3260 ,     43
02/06/16 ,   63.44 ,   63.43 ,   63.44 ,   63.37 ,   63.37 ,       1548 ,     13
03/06/16 ,   63.44 ,   63.44 ,   63.44 ,   63.44 ,   63.44 ,       2816 ,     13
06/06/16 ,   63.75 ,   63.70 ,   63.75 ,   63.44 ,   63.44 ,        276 ,      9
07/06/16 ,   63.75 ,   63.75 ,   63.95 ,   63.75 ,   63.75 ,       1223 ,      8
08/06/16 ,   64.52 ,   64.07 ,   64.52 ,   63.64 ,   63.64 ,        604 ,     19
09/06/16 ,   64.52 ,   64.35 ,   64.52 ,   64.34 ,   64.34 ,        161 ,      4
10/06/16 ,   65.08 ,   65.72 ,   66.94 ,   63.99 ,   64.34 ,      15744 ,     34
13/06/16 ,   65.08 ,   65.08 ,   65.08 ,   65.08 ,   65.08 ,        169 ,      2
14/06/16 ,   66.94 ,   66.90 ,   66.94 ,   66.55 ,   66.75 ,       5953 ,     38
15/06/16 ,   66.94 ,   66.91 ,   66.94 ,   66.18 ,   66.93 ,        502 ,     11
16/06/16 ,   66.94 ,   66.81 ,   66.94 ,   66.16 ,   66.75 ,        521 ,      9
17/06/16 ,   66.94 ,   66.92 ,   66.94 ,   66.55 ,   66.94 ,       1443 ,     11
20/06/16 ,   66.90 ,   66.61 ,   66.94 ,   66.41 ,   66.92 ,       1110 ,     15
21/06/16 ,   66.94 ,   66.91 ,   66.94 ,   66.55 ,   66.94 ,        661 ,     10
22/06/16 ,   66.21 ,   66.52 ,   67.31 ,   66.21 ,   66.94 ,        801 ,     12
23/06/16 ,   66.55 ,   66.55 ,   66.76 ,   66.38 ,   66.38 ,       2469 ,     11
24/06/16 ,   66.55 ,   66.55 ,   66.55 ,   66.55 ,   66.55 ,        656 ,      7
27/06/16 ,   66.52 ,   66.55 ,   66.55 ,   66.52 ,   66.55 ,       1939 ,      8
28/06/16 ,   66.52 ,   66.55 ,   66.55 ,   66.52 ,   66.55 ,       1062 ,     13
29/06/16 ,   66.55 ,   66.54 ,   66.55 ,   66.52 ,   66.54 ,       1312 ,     13
30/06/16 ,   66.55 ,   66.55 ,   66.55 ,   66.55 ,   66.55 ,       2442 ,     18
01/07/16 ,   66.55 ,   66.60 ,   66.94 ,   66.55 ,   66.94 ,        518 ,     12
04/07/16 ,   67.31 ,   66.97 ,   67.31 ,   66.55 ,   66.55 ,        526 ,     13
05/07/16 ,   67.63 ,   67.20 ,   67.66 ,   66.76 ,   66.76 ,        285 ,      9
06/07/16 ,   67.66 ,   67.46 ,   67.66 ,   67.05 ,   67.63 ,        470 ,     15
07/07/16 ,   68.03 ,   67.69 ,   68.42 ,   67.65 ,   67.65 ,       1667 ,     10
08/07/16 ,   70.02 ,   69.68 ,   70.02 ,   69.39 ,   69.39 ,        740 ,     21
11/07/16 ,   70.02 ,   69.45 ,   70.02 ,   68.28 ,   68.28 ,        642 ,     18
12/07/16 ,   71.26 ,   70.47 ,   74.99 ,   69.78 ,   69.94 ,        826 ,     14
13/07/16 ,   71.13 ,   71.21 ,   71.26 ,   71.12 ,   71.26 ,        421 ,      4
14/07/16 ,   71.26 ,   71.12 ,   71.26 ,   70.47 ,   71.26 ,        365 ,     12
15/07/16 ,   71.64 ,   71.56 ,   72.02 ,   70.87 ,   71.26 ,       3596 ,     27
18/07/16 ,   70.98 ,   70.99 ,   71.63 ,   70.88 ,   71.63 ,        405 ,     11
19/07/16 ,   71.63 ,   71.57 ,   71.64 ,   70.98 ,   71.46 ,       1658 ,     22
20/07/16 ,   71.10 ,   71.10 ,   71.64 ,   70.87 ,   71.64 ,       2766 ,     21
21/07/16 ,   71.57 ,   71.59 ,   71.64 ,   71.57 ,   71.64 ,        906 ,     13
22/07/16 ,   71.27 ,   71.36 ,   71.64 ,   71.26 ,   71.64 ,        333 ,      8
25/07/16 ,   71.57 ,   71.28 ,   71.57 ,   71.26 ,   71.57 ,       2280 ,     16
26/07/16 ,   71.53 ,   70.55 ,   71.56 ,   69.39 ,   71.55 ,       1695 ,     17
27/07/16 ,   71.00 ,   71.27 ,   71.61 ,   70.87 ,   71.36 ,       2535 ,     16
28/07/16 ,   71.61 ,   70.92 ,   71.61 ,   70.50 ,   71.26 ,        370 ,      9
29/07/16 ,   71.61 ,   71.61 ,   71.61 ,   71.61 ,   71.61 ,        306 ,      8
01/08/16 ,   71.26 ,   71.56 ,   73.14 ,   71.26 ,   73.14 ,        733 ,     18
02/08/16 ,   71.26 ,   71.45 ,   72.02 ,   71.26 ,   72.02 ,        735 ,     17
03/08/16 ,   71.18 ,   71.43 ,   72.02 ,   71.18 ,   71.26 ,        906 ,     22
04/08/16 ,   70.50 ,   70.55 ,   71.20 ,   70.13 ,   71.18 ,        895 ,     16
05/08/16 ,   70.87 ,   71.00 ,   71.26 ,   70.82 ,   70.87 ,       3038 ,     21
08/08/16 ,   70.40 ,   70.52 ,   71.11 ,   69.95 ,   69.95 ,       1123 ,     24
09/08/16 ,   71.46 ,   71.46 ,   71.46 ,   70.84 ,   70.84 ,       1396 ,      2
10/08/16 ,   70.42 ,   70.54 ,   71.46 ,   70.42 ,   71.46 ,       1052 ,     19
11/08/16 ,   69.40 ,   69.77 ,   70.73 ,   69.40 ,   70.73 ,       2188 ,     32
12/08/16 ,   68.81 ,   69.19 ,   69.80 ,   68.81 ,   69.51 ,       2303 ,     34
15/08/16 ,   68.82 ,   69.26 ,   70.39 ,   68.82 ,   69.44 ,       4020 ,     24
16/08/16 ,   70.40 ,   70.41 ,   71.11 ,   69.96 ,   71.11 ,        591 ,     17
17/08/16 ,   69.19 ,   69.57 ,   70.50 ,   69.19 ,   69.60 ,       2159 ,     22
18/08/16 ,   68.81 ,   69.73 ,   70.40 ,   68.81 ,   70.04 ,       2278 ,     30
19/08/16 ,   68.86 ,   69.71 ,   70.13 ,   68.86 ,   70.13 ,        658 ,     14
22/08/16 ,   69.95 ,   70.01 ,   70.72 ,   69.95 ,   70.72 ,        565 ,      8
23/08/16 ,   69.60 ,   69.47 ,   69.95 ,   69.19 ,   69.19 ,        388 ,     14
24/08/16 ,   69.19 ,   69.37 ,   69.95 ,   69.19 ,   69.80 ,       1641 ,     19
25/08/16 ,   69.95 ,   69.97 ,   70.40 ,   69.92 ,   70.39 ,       2406 ,     12
26/08/16 ,   69.92 ,   69.95 ,   70.40 ,   69.92 ,   70.40 ,        483 ,     15
29/08/16 ,   69.57 ,   69.28 ,   70.40 ,   68.81 ,   69.92 ,        997 ,     23
30/08/16 ,   69.95 ,   69.50 ,   69.95 ,   68.29 ,   69.60 ,        414 ,     15
31/08/16 ,   70.39 ,   70.37 ,   70.69 ,   69.60 ,   70.69 ,        145 ,      6
01/09/16 ,   71.10 ,   70.77 ,   71.11 ,   70.69 ,   70.69 ,       1139 ,     16
02/09/16 ,   69.95 ,   69.83 ,   71.10 ,   69.19 ,   71.10 ,       1683 ,     23
05/09/16 ,   69.95 ,   69.96 ,   70.46 ,   69.95 ,   69.95 ,       2869 ,     21
06/09/16 ,   69.95 ,   69.95 ,   69.95 ,   69.85 ,   69.95 ,       3834 ,     34
08/09/16 ,   69.95 ,   69.92 ,   69.95 ,   69.61 ,   69.95 ,        341 ,     11
09/09/16 ,   70.20 ,   70.16 ,   70.20 ,   69.99 ,   70.20 ,       1531 ,     17
12/09/16 ,   70.17 ,   70.41 ,   70.54 ,   70.05 ,   70.15 ,        241 ,      6
13/09/16 ,   69.96 ,   69.97 ,   70.41 ,   69.81 ,   70.15 ,       6071 ,     73
14/09/16 ,   69.93 ,   69.96 ,   70.41 ,   69.81 ,   70.21 ,       4010 ,     49
15/09/16 ,   69.96 ,   69.89 ,   70.41 ,   69.44 ,   69.81 ,       1649 ,     30
16/09/16 ,   69.96 ,   70.01 ,   70.41 ,   69.61 ,   70.41 ,       1177 ,     18
19/09/16 ,   70.48 ,   69.97 ,   70.49 ,   69.96 ,   70.49 ,       3554 ,     39
20/09/16 ,   70.49 ,   70.43 ,   70.54 ,   70.34 ,   70.48 ,       1541 ,     23
21/09/16 ,   70.54 ,   70.61 ,   70.94 ,   70.16 ,   70.88 ,       1505 ,     14
22/09/16 ,   71.65 ,   70.79 ,   71.71 ,   70.53 ,   70.53 ,       3899 ,     27
23/09/16 ,   72.17 ,   72.23 ,   72.46 ,   71.71 ,   71.71 ,       2969 ,     23
26/09/16 ,   71.00 ,   71.44 ,   72.17 ,   70.56 ,   72.17 ,       1095 ,     21
27/09/16 ,   72.17 ,   71.26 ,   72.17 ,   70.61 ,   72.17 ,         49 ,      5
28/09/16 ,   72.17 ,   71.97 ,   72.17 ,   71.28 ,   72.16 ,        314 ,      9
29/09/16 ,   72.07 ,   72.07 ,   72.17 ,   70.95 ,   72.17 ,        180 ,      7
30/09/16 ,   71.89 ,   71.78 ,   72.07 ,   71.72 ,   71.89 ,        230 ,      7
03/10/16 ,   72.07 ,   72.07 ,   72.46 ,   71.72 ,   71.80 ,        778 ,     12
04/10/16 ,   72.49 ,   72.50 ,   72.55 ,   72.49 ,   72.55 ,        516 ,      5
05/10/16 ,   72.07 ,   72.18 ,   72.59 ,   72.07 ,   72.59 ,        419 ,      8
06/10/16 ,   72.82 ,   72.65 ,   72.82 ,   72.59 ,   72.64 ,        600 ,     11
07/10/16 ,   72.83 ,   72.83 ,   72.83 ,   72.50 ,   72.83 ,       1014 ,     16
10/10/16 ,   73.04 ,   73.22 ,   73.43 ,   73.04 ,   73.43 ,       1581 ,     29
11/10/16 ,   72.39 ,   72.21 ,   73.04 ,   71.60 ,   73.04 ,        650 ,     20
13/10/16 ,   72.17 ,   72.15 ,   72.26 ,   71.91 ,   71.91 ,        600 ,     12
14/10/16 ,   73.45 ,   72.83 ,   73.45 ,   72.17 ,   72.17 ,       2405 ,     16
17/10/16 ,   73.45 ,   72.65 ,   74.24 ,   72.26 ,   74.24 ,       2696 ,     41
18/10/16 ,   73.04 ,   73.01 ,   74.96 ,   72.90 ,   74.96 ,       3698 ,     32
19/10/16 ,   73.04 ,   73.16 ,   74.21 ,   73.04 ,   73.04 ,       1716 ,     13
20/10/16 ,   75.73 ,   74.95 ,   76.13 ,   74.21 ,   74.21 ,        142 ,     11
21/10/16 ,   74.58 ,   74.25 ,   74.58 ,   73.79 ,   73.79 ,         20 ,      2
24/10/16 ,   75.38 ,   75.60 ,   76.90 ,   74.97 ,   74.97 ,        829 ,     19
25/10/16 ,   76.51 ,   76.42 ,   76.51 ,   76.13 ,   76.51 ,        717 ,     19
26/10/16 ,   77.67 ,   76.79 ,   77.67 ,   76.51 ,   76.51 ,        377 ,      7
27/10/16 ,   77.89 ,   77.29 ,   77.89 ,   76.91 ,   77.89 ,        483 ,      9
28/10/16 ,   79.95 ,   77.12 ,   79.95 ,   76.91 ,   77.26 ,       1906 ,     13
31/10/16 ,   78.82 ,   78.68 ,   79.95 ,   76.13 ,   79.64 ,        218 ,     13
01/11/16 ,   79.21 ,   77.72 ,   79.95 ,   76.32 ,   79.95 ,        548 ,     19
03/11/16 ,   79.22 ,   79.72 ,   79.80 ,   79.22 ,   79.80 ,        767 ,      5
04/11/16 ,   78.82 ,   79.05 ,   79.63 ,   78.82 ,   79.63 ,         93 ,      4
07/11/16 ,   78.45 ,   78.80 ,   78.82 ,   78.45 ,   78.82 ,        246 ,      7
08/11/16 ,   79.64 ,   79.52 ,   79.64 ,   78.45 ,   78.46 ,       1786 ,     29
09/11/16 ,   77.51 ,   77.42 ,   79.73 ,   77.18 ,   77.18 ,       1122 ,     12
10/11/16 ,   77.50 ,   77.53 ,   77.88 ,   77.48 ,   77.56 ,        779 ,     13
11/11/16 ,   75.17 ,   75.88 ,   77.48 ,   74.00 ,   77.48 ,       2789 ,     32
14/11/16 ,   74.00 ,   74.20 ,   75.16 ,   73.62 ,   75.16 ,       1581 ,     24
16/11/16 ,   75.53 ,   74.89 ,   77.48 ,   73.62 ,   74.04 ,       1133 ,     25
17/11/16 ,   76.72 ,   76.72 ,   76.72 ,   76.72 ,   76.72 ,         25 ,      1
18/11/16 ,   75.17 ,   76.32 ,   77.48 ,   75.17 ,   77.48 ,       1644 ,     23
21/11/16 ,   77.09 ,   77.16 ,   77.48 ,   77.05 ,   77.48 ,        805 ,     11
22/11/16 ,   76.71 ,   76.73 ,   77.48 ,   76.71 ,   77.48 ,       1034 ,      6
23/11/16 ,   76.73 ,   77.44 ,   77.88 ,   76.73 ,   77.48 ,       1502 ,     17
24/11/16 ,   75.47 ,   76.26 ,   76.32 ,   75.47 ,   76.32 ,        165 ,      5
25/11/16 ,   75.47 ,   75.61 ,   77.09 ,   75.47 ,   77.09 ,        105 ,      6
28/11/16 ,   75.47 ,   75.71 ,   77.09 ,   75.47 ,   77.09 ,        844 ,     13
29/11/16 ,   75.53 ,   75.53 ,   75.53 ,   75.49 ,   75.53 ,        332 ,      6
30/11/16 ,   75.17 ,   75.20 ,   75.53 ,   74.77 ,   75.53 ,       1507 ,     25
01/12/16 ,   75.47 ,   75.73 ,   75.96 ,   75.47 ,   75.96 ,       2238 ,     24
02/12/16 ,   75.17 ,   75.29 ,   75.53 ,   75.17 ,   75.17 ,        885 ,     22
05/12/16 ,   75.17 ,   75.45 ,   77.09 ,   75.04 ,   75.53 ,       3771 ,     26
06/12/16 ,   76.91 ,   75.96 ,   76.91 ,   75.17 ,   76.91 ,       1385 ,     23
07/12/16 ,   75.17 ,   75.39 ,   76.91 ,   75.17 ,   76.91 ,        779 ,     12
08/12/16 ,   75.37 ,   75.40 ,   77.28 ,   75.37 ,   76.15 ,       1093 ,     10
09/12/16 ,   77.22 ,   76.15 ,   77.22 ,   75.37 ,   75.37 ,        179 ,      5
12/12/16 ,   76.93 ,   76.33 ,   77.12 ,   75.40 ,   75.75 ,        898 ,     14
13/12/16 ,   76.92 ,   76.93 ,   76.93 ,   76.92 ,   76.93 ,         66 ,      7
14/12/16 ,   76.54 ,   76.29 ,   76.92 ,   75.72 ,   76.92 ,        232 ,     12
15/12/16 ,   76.50 ,   75.78 ,   76.50 ,   75.75 ,   76.15 ,        896 ,     22
16/12/16 ,   75.71 ,   75.88 ,   76.50 ,   75.66 ,   76.50 ,       3453 ,     30
19/12/16 ,   75.75 ,   76.08 ,   76.93 ,   75.71 ,   76.78 ,       3051 ,     23
20/12/16 ,   76.54 ,   76.56 ,   76.93 ,   76.54 ,   76.54 ,        898 ,     13
21/12/16 ,   76.33 ,   76.10 ,   76.93 ,   75.96 ,   76.93 ,        847 ,     11
22/12/16 ,   76.15 ,   76.19 ,   76.93 ,   76.15 ,   76.93 ,       1244 ,     27
23/12/16 ,   75.96 ,   75.80 ,   76.19 ,   75.75 ,   76.15 ,       1433 ,     14
26/12/16 ,   76.61 ,   76.32 ,   76.61 ,   76.15 ,   76.15 ,        563 ,      6
27/12/16 ,   75.78 ,   76.35 ,   76.61 ,   75.78 ,   76.61 ,        855 ,     20
28/12/16 ,   76.62 ,   76.51 ,   76.73 ,   76.15 ,   76.15 ,         79 ,      5
29/12/16 ,   76.93 ,   76.52 ,   76.93 ,   76.15 ,   76.93 ,        640 ,     21
02/01/17 ,   77.49 ,   76.84 ,   77.49 ,   76.73 ,   76.93 ,       1019 ,     27
03/01/17 ,   77.92 ,   77.90 ,   78.10 ,   76.73 ,   77.88 ,        266 ,      9
04/01/17 ,   79.87 ,   78.45 ,   80.03 ,   77.92 ,   78.10 ,        931 ,     15
05/01/17 ,   78.11 ,   78.93 ,   79.85 ,   78.11 ,   78.11 ,        594 ,     18
06/01/17 ,   77.32 ,   78.00 ,   78.11 ,   77.32 ,   78.11 ,       1935 ,     24
09/01/17 ,   79.23 ,   78.72 ,   79.23 ,   78.13 ,   78.13 ,        571 ,     18
10/01/17 ,   80.48 ,   80.53 ,   80.53 ,   80.46 ,   80.53 ,        545 ,      9
11/01/17 ,   80.66 ,   80.66 ,   80.68 ,   80.38 ,   80.68 ,        396 ,     11
12/01/17 ,   82.67 ,   80.62 ,   82.67 ,   80.38 ,   80.68 ,       2013 ,     20
13/01/17 ,   80.69 ,   80.67 ,   82.68 ,   80.38 ,   82.68 ,       1829 ,     31
16/01/17 ,   80.37 ,   80.44 ,   81.31 ,   80.37 ,   80.40 ,       2544 ,     42
17/01/17 ,   80.38 ,   80.50 ,   81.47 ,   80.38 ,   81.47 ,       2827 ,     24
18/01/17 ,   81.32 ,   80.79 ,   81.33 ,   80.38 ,   81.33 ,       1605 ,     33
19/01/17 ,   80.40 ,   80.40 ,   80.69 ,   80.38 ,   80.52 ,       3467 ,     21
20/01/17 ,   81.12 ,   80.86 ,   81.14 ,   80.40 ,   81.14 ,        119 ,      6
23/01/17 ,   80.38 ,   80.56 ,   81.14 ,   80.38 ,   81.12 ,       3726 ,     38
24/01/17 ,   80.90 ,   80.44 ,   81.11 ,   79.57 ,   80.38 ,       1454 ,     28
26/01/17 ,   80.38 ,   80.06 ,   80.40 ,   78.73 ,   80.38 ,       1884 ,     31
27/01/17 ,   80.38 ,   80.40 ,   80.86 ,   79.91 ,   79.91 ,       2047 ,     23
30/01/17 ,   80.90 ,   80.83 ,   80.90 ,   80.38 ,   80.38 ,       2840 ,     45
31/01/17 ,   80.38 ,   80.52 ,   80.90 ,   80.38 ,   80.90 ,       2668 ,     33
01/02/17 ,   80.83 ,   80.82 ,   80.86 ,   80.53 ,   80.86 ,        426 ,     16
02/02/17 ,   80.90 ,   80.81 ,   80.90 ,   80.57 ,   80.68 ,       1773 ,     33
03/02/17 ,   81.67 ,   81.11 ,   81.67 ,   80.83 ,   80.90 ,       1838 ,     20
06/02/17 ,   81.29 ,   80.83 ,   81.67 ,   80.69 ,   81.67 ,        157 ,      9
07/02/17 ,   81.67 ,   81.44 ,   81.67 ,   80.80 ,   81.29 ,       2725 ,     20
08/02/17 ,   82.34 ,   82.32 ,   82.34 ,   82.18 ,   82.30 ,         90 ,      5
09/02/17 ,   82.50 ,   82.28 ,   82.76 ,   81.54 ,   82.76 ,        813 ,     16
10/02/17 ,   82.77 ,   82.73 ,   82.77 ,   82.18 ,   82.72 ,       2935 ,     32
13/02/17 ,   82.77 ,   81.19 ,   82.77 ,   80.55 ,   82.77 ,       3130 ,     31
14/02/17 ,   85.18 ,   83.01 ,   85.18 ,   82.50 ,   82.77 ,       1536 ,     29
15/02/17 ,   84.93 ,   85.13 ,   86.14 ,   83.34 ,   83.34 ,        692 ,     17
16/02/17 ,   86.14 ,   84.58 ,   86.14 ,   83.56 ,   84.13 ,        622 ,     14
17/02/17 ,   86.93 ,   86.16 ,   86.93 ,   86.13 ,   86.13 ,       1395 ,     20
20/02/17 ,   86.58 ,   86.44 ,   86.93 ,   86.17 ,   86.93 ,        980 ,     26
21/02/17 ,   86.90 ,   86.94 ,   87.31 ,   86.87 ,   87.31 ,       1128 ,     21
22/02/17 ,   88.10 ,   87.82 ,   88.12 ,   86.58 ,   86.93 ,       2436 ,     38
23/02/17 ,   88.91 ,   87.29 ,   88.91 ,   87.27 ,   87.27 ,       4263 ,     13
24/02/17 ,   91.17 ,   89.76 ,   91.17 ,   89.71 ,   89.71 ,        304 ,     10
01/03/17 ,   90.33 ,   90.19 ,   90.45 ,   89.71 ,   90.45 ,        382 ,     19
02/03/17 ,   91.06 ,   90.53 ,   91.06 ,   90.40 ,   90.40 ,        554 ,     13
03/03/17 ,   90.73 ,   90.84 ,   91.28 ,   90.73 ,   91.03 ,       1420 ,     17
06/03/17 ,   91.88 ,   91.33 ,   91.88 ,   90.94 ,   91.28 ,         50 ,      8
07/03/17 ,   92.47 ,   92.14 ,   92.47 ,   91.88 ,   91.88 ,         42 ,      3
08/03/17 ,   93.07 ,   93.05 ,   93.14 ,   92.88 ,   93.14 ,        627 ,     12
09/03/17 ,   90.16 ,   90.43 ,   92.93 ,   89.96 ,   90.82 ,       1088 ,     26
10/03/17 ,   90.77 ,   91.11 ,   91.13 ,   90.33 ,   91.13 ,        590 ,     21
13/03/17 ,   90.68 ,   90.11 ,   90.77 ,   89.15 ,   90.77 ,        812 ,     25
14/03/17 ,   90.77 ,   90.77 ,   90.77 ,   90.76 ,   90.76 ,        517 ,     14
15/03/17 ,   90.73 ,   90.69 ,   90.77 ,   90.51 ,   90.77 ,       1305 ,     31
16/03/17 ,   91.13 ,   90.73 ,   91.13 ,   89.96 ,   90.73 ,        877 ,     18
17/03/17 ,   91.57 ,   91.31 ,   91.73 ,   91.13 ,   91.13 ,        497 ,     12
20/03/17 ,   93.34 ,   92.03 ,   93.34 ,   91.33 ,   91.33 ,        315 ,     18
21/03/17 ,   92.37 ,   92.42 ,   93.07 ,   92.37 ,   93.07 ,        242 ,      7
22/03/17 ,   91.92 ,   92.26 ,   92.56 ,   91.92 ,   92.56 ,       1500 ,     28
23/03/17 ,   92.72 ,   92.27 ,   92.94 ,   91.57 ,   92.14 ,        507 ,      9
24/03/17 ,   93.50 ,   93.45 ,   93.51 ,   92.27 ,   92.65 ,        612 ,     10
27/03/17 ,   93.14 ,   92.81 ,   93.14 ,   92.25 ,   93.10 ,        260 ,     13
28/03/17 ,   93.51 ,   93.66 ,   94.32 ,   92.37 ,   93.92 ,       1953 ,     13
29/03/17 ,   94.69 ,   94.02 ,   94.69 ,   93.51 ,   93.52 ,        562 ,     16
30/03/17 ,   98.75 ,   98.90 ,   99.94 ,   94.69 ,   95.14 ,       2136 ,     28
31/03/17 ,   93.52 ,   93.40 ,   97.93 ,   91.37 ,   97.93 ,       1673 ,     24
03/04/17 ,   91.92 ,   92.60 ,   96.14 ,   91.92 ,   93.53 ,       2120 ,     37
04/04/17 ,   93.51 ,   93.22 ,   93.51 ,   91.92 ,   91.92 ,        307 ,     16
05/04/17 ,   92.72 ,   92.91 ,   93.51 ,   92.72 ,   93.51 ,        300 ,     15
06/04/17 ,   93.92 ,   94.83 ,   95.49 ,   93.92 ,   95.49 ,         84 ,      8
07/04/17 ,   94.69 ,   94.31 ,   95.14 ,   93.92 ,   93.92 ,        175 ,     14
10/04/17 ,   94.96 ,   95.18 ,   95.40 ,   94.18 ,   94.18 ,         74 ,      6
11/04/17 ,   94.91 ,   93.82 ,   94.96 ,   93.10 ,   93.61 ,        235 ,     12
12/04/17 ,   93.37 ,   93.53 ,   94.59 ,   93.37 ,   93.56 ,        573 ,     11
13/04/17 ,   91.78 ,   92.79 ,   93.72 ,   91.61 ,   93.37 ,       1200 ,     25
17/04/17 ,   90.95 ,   91.38 ,   91.78 ,   90.95 ,   91.78 ,       1513 ,     33
18/04/17 ,   90.54 ,   90.50 ,   90.95 ,   90.35 ,   90.95 ,        509 ,     16
19/04/17 ,   90.95 ,   90.95 ,   90.95 ,   90.95 ,   90.95 ,        576 ,     16
20/04/17 ,   90.95 ,   91.16 ,   91.75 ,   90.95 ,   91.75 ,        382 ,     10
24/04/17 ,   91.92 ,   91.65 ,   91.92 ,   90.54 ,   90.96 ,        407 ,     19
25/04/17 ,   91.78 ,   91.82 ,   91.93 ,   91.02 ,   91.93 ,        134 ,      8
26/04/17 ,   91.88 ,   91.51 ,   91.88 ,   91.36 ,   91.36 ,        655 ,     15
27/04/17 ,   90.37 ,   91.37 ,   91.91 ,   90.37 ,   91.78 ,        101 ,     12
28/04/17 ,   91.61 ,   91.48 ,   91.61 ,   90.38 ,   90.38 ,        238 ,      7
02/05/17 ,   92.17 ,   92.17 ,   92.17 ,   92.17 ,   92.17 ,        163 ,      4
03/05/17 ,   92.17 ,   91.88 ,   92.17 ,   91.15 ,   92.17 ,        213 ,     10
04/05/17 ,   90.18 ,   90.30 ,   90.95 ,   88.54 ,   90.95 ,       1898 ,     18
05/05/17 ,   88.54 ,   89.68 ,   90.95 ,   88.54 ,   89.74 ,       1299 ,     37
08/05/17 ,   92.59 ,   91.82 ,   92.59 ,   88.58 ,   88.58 ,       1259 ,     30
09/05/17 ,   91.18 ,   91.64 ,   93.24 ,   90.84 ,   91.84 ,        737 ,     14
11/05/17 ,   89.16 ,   89.41 ,   91.18 ,   88.78 ,   91.18 ,       2767 ,     27
12/05/17 ,   89.19 ,   89.16 ,   89.19 ,   88.43 ,   89.16 ,       1455 ,     12
15/05/17 ,   90.84 ,   90.22 ,   91.18 ,   89.19 ,   90.38 ,        406 ,     20
16/05/17 ,   90.39 ,   90.77 ,   90.84 ,   90.39 ,   90.39 ,        221 ,     11
17/05/17 ,   90.60 ,   90.73 ,   91.17 ,   89.21 ,   89.21 ,        234 ,     13
18/05/17 ,   85.52 ,   84.43 ,   89.19 ,   81.10 ,   81.10 ,       1982 ,     45
19/05/17 ,   87.97 ,   88.50 ,   89.19 ,   85.52 ,   85.52 ,       2166 ,     36
22/05/17 ,   86.97 ,   86.93 ,   87.60 ,   85.98 ,   87.18 ,       1208 ,     25
23/05/17 ,   87.37 ,   87.25 ,   87.60 ,   86.97 ,   86.97 ,        517 ,     16
24/05/17 ,   89.16 ,   88.78 ,   89.17 ,   87.99 ,   89.17 ,         54 ,      4
25/05/17 ,   87.14 ,   88.51 ,   89.19 ,   87.14 ,   89.15 ,       1127 ,     19
26/05/17 ,   80.84 ,   80.40 ,   83.52 ,   78.45 ,   81.10 ,       9641 ,    125
29/05/17 ,   82.51 ,   82.39 ,   82.65 ,   81.16 ,   81.16 ,       1135 ,     23
30/05/17 ,   83.08 ,   82.65 ,   83.29 ,   82.12 ,   82.55 ,       1968 ,     31
31/05/17 ,   84.33 ,   83.90 ,   84.33 ,   83.08 ,   83.08 ,        821 ,     31
01/06/17 ,   83.91 ,   84.17 ,   84.74 ,   83.75 ,   84.74 ,       1890 ,     24
02/06/17 ,   84.74 ,   84.07 ,   84.74 ,   81.47 ,   83.91 ,       3232 ,     40
05/06/17 ,   86.69 ,   86.84 ,   87.60 ,   84.74 ,   84.74 ,       5741 ,    293
06/06/17 ,   84.92 ,   85.97 ,   86.34 ,   84.74 ,   86.34 ,      12272 ,     68
07/06/17 ,   85.17 ,   85.89 ,   86.34 ,   84.92 ,   84.92 ,       4676 ,     33
08/06/17 ,   82.28 ,   82.94 ,   85.35 ,   82.08 ,   85.35 ,       4437 ,     86
09/06/17 ,   81.80 ,   82.08 ,   84.28 ,   81.43 ,   83.48 ,      11724 ,    425
12/06/17 ,   83.89 ,   83.93 ,   84.07 ,   81.85 ,   81.85 ,       2018 ,     23
13/06/17 ,   81.83 ,   82.72 ,   83.89 ,   81.83 ,   83.88 ,       4302 ,     58
14/06/17 ,   81.43 ,   82.16 ,   83.42 ,   81.43 ,   81.94 ,       3110 ,     62
16/06/17 ,   81.47 ,   82.35 ,   83.37 ,   81.42 ,   81.42 ,       1608 ,     30
19/06/17 ,   82.41 ,   82.29 ,   82.65 ,   81.66 ,   82.65 ,       1819 ,    101
20/06/17 ,   83.88 ,   82.71 ,   83.89 ,   81.86 ,   82.62 ,       2104 ,    117
21/06/17 ,   83.88 ,   83.84 ,   83.89 ,   83.09 ,   83.11 ,        579 ,     11
22/06/17 ,   83.23 ,   83.23 ,   83.23 ,   83.23 ,   83.23 ,         49 ,      1
23/06/17 ,   83.72 ,   83.75 ,   83.89 ,   83.23 ,   83.23 ,        213 ,     10
26/06/17 ,   83.23 ,   81.53 ,   83.96 ,   81.43 ,   82.66 ,       2561 ,    176
27/06/17 ,   83.09 ,   82.08 ,   83.48 ,   81.43 ,   81.44 ,       6989 ,    302
28/06/17 ,   83.09 ,   82.98 ,   83.76 ,   81.86 ,   83.76 ,        392 ,     17
29/06/17 ,   83.23 ,   83.41 ,   83.79 ,   81.87 ,   82.28 ,        223 ,     11
30/06/17 ,   84.27 ,   83.74 ,   84.36 ,   81.86 ,   83.09 ,       1543 ,     49
03/07/17 ,   83.48 ,   83.34 ,   84.27 ,   82.66 ,   84.27 ,       5543 ,    274
04/07/17 ,   84.23 ,   83.97 ,   84.23 ,   83.48 ,   83.48 ,         41 ,      3
05/07/17 ,   84.07 ,   84.02 ,   84.24 ,   83.48 ,   83.89 ,        427 ,     17
06/07/17 ,   84.12 ,   83.88 ,   84.13 ,   82.52 ,   84.07 ,       1922 ,     23
07/07/17 ,   85.12 ,   84.48 ,   85.12 ,   84.12 ,   84.12 ,       3429 ,     22
10/07/17 ,   84.84 ,   84.73 ,   84.84 ,   84.05 ,   84.05 ,        614 ,      8
11/07/17 ,   84.05 ,   84.14 ,   85.09 ,   84.05 ,   84.07 ,       3753 ,    127
12/07/17 ,   83.70 ,   85.53 ,   85.61 ,   83.70 ,   85.32 ,        717 ,     18
13/07/17 ,   84.24 ,   84.24 ,   84.25 ,   84.24 ,   84.25 ,       1129 ,      4
14/07/17 ,   85.29 ,   85.02 ,   85.33 ,   84.05 ,   84.05 ,       1519 ,     37
17/07/17 ,   84.24 ,   84.10 ,   84.52 ,   84.05 ,   84.09 ,       2608 ,     37
18/07/17 ,   85.09 ,   85.03 ,   85.09 ,   84.99 ,   85.09 ,        287 ,     10
19/07/17 ,   85.09 ,   84.93 ,   85.10 ,   84.52 ,   85.09 ,       2583 ,     13
20/07/17 ,   85.22 ,   84.72 ,   85.33 ,   84.05 ,   84.52 ,       1911 ,     17
21/07/17 ,   84.52 ,   83.99 ,   85.21 ,   83.14 ,   83.14 ,        341 ,     13
24/07/17 ,   84.84 ,   84.53 ,   85.22 ,   84.05 ,   84.51 ,        682 ,     11
25/07/17 ,   84.52 ,   84.80 ,   84.84 ,   84.52 ,   84.52 ,       1068 ,     19
26/07/17 ,   84.05 ,   83.55 ,   84.84 ,   83.11 ,   84.84 ,       3309 ,     42
27/07/17 ,   84.49 ,   84.17 ,   84.83 ,   83.21 ,   83.69 ,       2149 ,     31
28/07/17 ,   84.84 ,   84.83 ,   84.84 ,   84.05 ,   84.84 ,        158 ,     10
31/07/17 ,   84.06 ,   84.54 ,   85.09 ,   83.05 ,   84.84 ,       2720 ,     30
01/08/17 ,   84.47 ,   84.69 ,   85.43 ,   84.24 ,   84.24 ,        307 ,     14
02/08/17 ,   85.29 ,   84.78 ,   85.29 ,   83.47 ,   84.84 ,        848 ,     22
03/08/17 ,   85.09 ,   84.97 ,   85.29 ,   84.35 ,   85.29 ,        209 ,      9
04/08/17 ,   84.52 ,   84.60 ,   84.84 ,   84.07 ,   84.07 ,        355 ,     12
07/08/17 ,   84.84 ,   84.74 ,   84.84 ,   84.06 ,   84.06 ,        909 ,     20
08/08/17 ,   85.46 ,   85.28 ,   85.83 ,   83.83 ,   83.83 ,        825 ,     18
09/08/17 ,   85.46 ,   85.46 ,   85.75 ,   85.29 ,   85.75 ,        234 ,      7
10/08/17 ,   84.64 ,   84.17 ,   85.46 ,   83.49 ,   84.86 ,        944 ,     29
11/08/17 ,   85.04 ,   84.74 ,   85.79 ,   84.64 ,   84.64 ,       5888 ,     58
14/08/17 ,   85.69 ,   85.37 ,   85.76 ,   84.33 ,   85.74 ,        588 ,     23
15/08/17 ,   82.57 ,   84.73 ,   85.69 ,   82.57 ,   85.69 ,       1060 ,     25
16/08/17 ,   85.46 ,   85.06 ,   85.69 ,   83.84 ,   85.69 ,        908 ,     21
17/08/17 ,   85.04 ,   84.76 ,   85.04 ,   84.51 ,   84.51 ,        246 ,     13
18/08/17 ,   85.04 ,   85.03 ,   85.04 ,   85.03 ,   85.03 ,         65 ,      3
21/08/17 ,   83.84 ,   84.26 ,   85.04 ,   83.84 ,   83.84 ,       1005 ,     19
22/08/17 ,   84.64 ,   84.59 ,   85.29 ,   83.86 ,   83.87 ,        588 ,     15
23/08/17 ,   84.64 ,   84.78 ,   85.29 ,   83.89 ,   83.89 ,        612 ,     15
24/08/17 ,   84.10 ,   84.34 ,   85.29 ,   84.02 ,   84.02 ,       2225 ,     30
25/08/17 ,   84.64 ,   84.64 ,   84.64 ,   84.64 ,   84.64 ,        719 ,     12
28/08/17 ,   85.79 ,   85.36 ,   85.79 ,   84.94 ,   85.29 ,       1011 ,     18
29/08/17 ,   85.79 ,   85.34 ,   85.79 ,   84.64 ,   85.79 ,        537 ,      8
30/08/17 ,   84.64 ,   84.69 ,   85.46 ,   84.64 ,   84.64 ,        375 ,     11
31/08/17 ,   86.21 ,   85.75 ,   86.21 ,   85.46 ,   85.46 ,        665 ,      9
01/09/17 ,   86.23 ,   85.97 ,   86.23 ,   85.46 ,   86.11 ,        963 ,     18
04/09/17 ,   84.48 ,   85.15 ,   86.28 ,   84.19 ,   86.23 ,       1428 ,     34
05/09/17 ,   85.66 ,   84.77 ,   85.75 ,   84.01 ,   85.74 ,       1210 ,     26
06/09/17 ,   85.66 ,   85.23 ,   85.66 ,   85.03 ,   85.66 ,        665 ,     26
08/09/17 ,   85.46 ,   85.31 ,   85.90 ,   85.04 ,   85.07 ,       1365 ,     23
11/09/17 ,   86.07 ,   85.85 ,   86.07 ,   84.64 ,   86.07 ,        435 ,     11
12/09/17 ,   85.61 ,   85.66 ,   86.07 ,   85.43 ,   86.07 ,        733 ,     16
13/09/17 ,   85.61 ,   85.60 ,   85.61 ,   85.28 ,   85.61 ,         84 ,      5
14/09/17 ,   86.09 ,   86.07 ,   86.09 ,   85.77 ,   86.08 ,        348 ,     14
15/09/17 ,   87.06 ,   86.39 ,   87.10 ,   86.08 ,   86.08 ,       1325 ,     18
18/09/17 ,   86.09 ,   86.29 ,   87.06 ,   85.90 ,   87.06 ,        307 ,      8
19/09/17 ,   86.09 ,   86.27 ,   86.72 ,   86.09 ,   86.72 ,        998 ,     24
20/09/17 ,   86.45 ,   86.23 ,   86.45 ,   86.09 ,   86.44 ,        454 ,     11
21/09/17 ,   86.45 ,   86.19 ,   86.45 ,   86.09 ,   86.45 ,        827 ,     22
22/09/17 ,   86.48 ,   86.46 ,   86.48 ,   86.44 ,   86.44 ,        276 ,     15
25/09/17 ,   86.09 ,   86.11 ,   86.44 ,   86.09 ,   86.35 ,        872 ,     17
26/09/17 ,   86.67 ,   86.49 ,   86.72 ,   86.09 ,   86.09 ,       2359 ,     29
27/09/17 ,   86.26 ,   86.50 ,   86.56 ,   86.26 ,   86.56 ,        704 ,      9
28/09/17 ,   86.67 ,   86.62 ,   86.67 ,   86.47 ,   86.47 ,        276 ,     13
29/09/17 ,   86.12 ,   86.14 ,   86.67 ,   86.09 ,   86.67 ,        615 ,     15
02/10/17 ,   86.05 ,   86.09 ,   86.58 ,   86.05 ,   86.12 ,        954 ,     25
03/10/17 ,   86.61 ,   86.24 ,   86.61 ,   86.09 ,   86.09 ,       1503 ,     31
04/10/17 ,   86.60 ,   86.53 ,   86.61 ,   86.14 ,   86.60 ,        781 ,     19
05/10/17 ,   87.03 ,   87.07 ,   87.31 ,   86.68 ,   86.68 ,        788 ,     25
06/10/17 ,   88.08 ,   87.37 ,   88.13 ,   86.72 ,   86.90 ,       3398 ,     42
09/10/17 ,   89.17 ,   88.85 ,   89.53 ,   88.72 ,   88.72 ,       1920 ,     35
10/10/17 ,   88.72 ,   88.81 ,   89.17 ,   88.72 ,   88.72 ,        324 ,      8
11/10/17 ,   88.35 ,   88.00 ,   88.72 ,   87.88 ,   87.91 ,        279 ,      8
13/10/17 ,   88.72 ,   88.76 ,   88.91 ,   88.35 ,   88.35 ,        217 ,     10
16/10/17 ,   86.69 ,   87.07 ,   88.72 ,   83.73 ,   88.35 ,       1572 ,     45
17/10/17 ,   86.48 ,   86.72 ,   87.82 ,   86.48 ,   86.70 ,       1254 ,     27
18/10/17 ,   86.21 ,   86.48 ,   86.89 ,   86.21 ,   86.89 ,       1595 ,     38
19/10/17 ,   87.03 ,   86.87 ,   87.04 ,   86.21 ,   86.21 ,        267 ,      9
20/10/17 ,   86.37 ,   86.53 ,   87.03 ,   86.37 ,   87.00 ,       2917 ,     48
23/10/17 ,   86.43 ,   86.48 ,   86.97 ,   86.37 ,   86.37 ,        415 ,     16
24/10/17 ,   86.37 ,   86.45 ,   86.89 ,   86.37 ,   86.68 ,       2461 ,     35
25/10/17 ,   86.43 ,   86.23 ,   86.67 ,   85.98 ,   86.28 ,        788 ,     17
26/10/17 ,   86.74 ,   86.63 ,   86.74 ,   86.26 ,   86.26 ,        214 ,      8
27/10/17 ,   85.82 ,   86.33 ,   86.68 ,   85.82 ,   86.68 ,        697 ,     21
30/10/17 ,   85.97 ,   86.10 ,   86.71 ,   85.82 ,   86.63 ,        792 ,     20
31/10/17 ,   86.21 ,   86.21 ,   86.22 ,   86.15 ,   86.22 ,        680 ,     16
01/11/17 ,   86.28 ,   86.42 ,   86.69 ,   86.28 ,   86.69 ,        604 ,     16
03/11/17 ,   87.06 ,   86.90 ,   87.47 ,   86.28 ,   86.28 ,        752 ,     15
06/11/17 ,   87.36 ,   86.83 ,   87.36 ,   86.48 ,   87.35 ,       1157 ,     20
07/11/17 ,   87.86 ,   87.27 ,   87.86 ,   86.72 ,   87.46 ,        384 ,     13
08/11/17 ,   89.17 ,   88.83 ,   89.65 ,   86.72 ,   86.72 ,       2553 ,     25
09/11/17 ,   87.64 ,   88.13 ,   89.52 ,   87.47 ,   88.13 ,        412 ,     13
10/11/17 ,   89.34 ,   88.50 ,   89.34 ,   87.80 ,   88.91 ,       2572 ,     22
13/11/17 ,   89.27 ,   88.03 ,   89.34 ,   87.47 ,   87.85 ,        491 ,     24
14/11/17 ,   89.22 ,   88.16 ,   89.22 ,   88.10 ,   88.10 ,        128 ,      6
16/11/17 ,   88.67 ,   88.82 ,   89.96 ,   88.10 ,   89.22 ,        301 ,     19
17/11/17 ,   89.34 ,   89.13 ,   90.54 ,   88.67 ,   88.67 ,        196 ,     10
21/11/17 ,   88.49 ,   89.12 ,   89.95 ,   88.49 ,   89.95 ,        702 ,     25
22/11/17 ,   90.49 ,   89.19 ,   90.49 ,   88.49 ,   89.13 ,       1577 ,     18
23/11/17 ,   90.25 ,   90.20 ,   90.26 ,   89.74 ,   90.26 ,        104 ,      9
24/11/17 ,   90.38 ,   89.60 ,   90.40 ,   89.34 ,   90.40 ,        291 ,      9
27/11/17 ,   88.30 ,   88.66 ,   90.40 ,   88.30 ,   90.40 ,       1333 ,     25
28/11/17 ,   90.59 ,   90.40 ,   90.59 ,   89.31 ,   89.31 ,        329 ,     13
29/11/17 ,   90.54 ,   90.55 ,   90.58 ,   90.54 ,   90.58 ,         21 ,      3
30/11/17 ,   90.59 ,   90.43 ,   90.59 ,   88.92 ,   90.53 ,        545 ,     11
01/12/17 ,   90.19 ,   89.74 ,   90.58 ,   87.64 ,   90.58 ,       2410 ,     31
04/12/17 ,   90.14 ,   89.77 ,   90.18 ,   88.49 ,   90.18 ,        370 ,     11
05/12/17 ,   90.03 ,   90.04 ,   90.14 ,   89.74 ,   90.14 ,        130 ,     10
06/12/17 ,   89.74 ,   89.56 ,   89.97 ,   89.35 ,   89.35 ,        536 ,     18
07/12/17 ,   89.74 ,   89.52 ,   89.74 ,   89.34 ,   89.74 ,        215 ,     11
08/12/17 ,   90.35 ,   90.03 ,   90.35 ,   87.80 ,   90.35 ,       1190 ,     20
11/12/17 ,   90.32 ,   88.57 ,   90.32 ,   88.29 ,   89.50 ,       1480 ,     28
12/12/17 ,   90.27 ,   90.21 ,   90.29 ,   89.10 ,   89.10 ,        379 ,     15
13/12/17 ,   90.22 ,   90.24 ,   90.27 ,   90.22 ,   90.26 ,         75 ,      6
14/12/17 ,   89.10 ,   89.07 ,   90.22 ,   88.69 ,   90.22 ,        275 ,      8
15/12/17 ,   90.21 ,   89.63 ,   90.21 ,   89.10 ,   89.96 ,        676 ,     19
18/12/17 ,   89.50 ,   89.61 ,   90.19 ,   89.35 ,   89.35 ,       1662 ,     28
19/12/17 ,   90.17 ,   89.70 ,   90.21 ,   89.34 ,   89.35 ,        480 ,     16
20/12/17 ,   89.96 ,   89.96 ,   90.14 ,   89.14 ,   90.14 ,        473 ,     12
21/12/17 ,   90.17 ,   89.74 ,   90.17 ,   89.11 ,   90.06 ,        296 ,     16
22/12/17 ,   89.96 ,   90.03 ,   90.17 ,   89.35 ,   90.17 ,       1680 ,     23
26/12/17 ,   89.43 ,   89.50 ,   90.17 ,   89.43 ,   90.17 ,        205 ,     14
27/12/17 ,   89.19 ,   89.38 ,   90.17 ,   89.19 ,   89.43 ,        799 ,     21
28/12/17 ,   90.17 ,   90.03 ,   90.17 ,   89.19 ,   89.72 ,        179 ,      9
02/01/18 ,   90.17 ,   89.98 ,   90.17 ,   89.96 ,   90.17 ,        709 ,     12
03/01/18 ,   89.96 ,   89.82 ,   90.21 ,   89.72 ,   90.17 ,       1244 ,     21
04/01/18 ,   89.50 ,   89.50 ,   89.96 ,   89.30 ,   89.50 ,       3178 ,     33
05/01/18 ,   89.96 ,   89.67 ,   89.96 ,   89.38 ,   89.50 ,        742 ,     21
08/01/18 ,   89.96 ,   89.73 ,   89.96 ,   89.50 ,   89.50 ,       2076 ,     31
09/01/18 ,   91.88 ,   91.78 ,   92.69 ,   91.02 ,   91.88 ,       1279 ,     27
10/01/18 ,   92.35 ,   91.97 ,   92.35 ,   91.48 ,   91.48 ,        617 ,     17
11/01/18 ,   94.00 ,   93.43 ,   94.00 ,   92.34 ,   92.38 ,       1403 ,     30
12/01/18 ,   95.08 ,   96.76 ,   99.19 ,   92.08 ,   92.08 ,       1083 ,     30
15/01/18 ,   96.62 ,   98.13 ,   99.19 ,   95.74 ,   98.85 ,        879 ,     29
16/01/18 ,   97.48 ,   96.79 ,   99.14 ,   96.16 ,   99.13 ,        622 ,     28
17/01/18 ,   97.48 ,   97.58 ,   99.18 ,   97.48 ,   98.93 ,        830 ,     14
18/01/18 ,   94.46 ,   95.61 ,   97.23 ,   94.46 ,   97.23 ,        760 ,     18
19/01/18 ,   94.35 ,   94.65 ,   95.39 ,   94.26 ,   95.33 ,        437 ,     11
22/01/18 ,   96.96 ,   96.38 ,   96.96 ,   94.46 ,   94.46 ,        404 ,     27
23/01/18 ,   96.96 ,   96.14 ,   96.96 ,   95.00 ,   96.96 ,        140 ,     14
24/01/18 ,   96.96 ,   96.96 ,   96.96 ,   96.96 ,   96.96 ,        683 ,     11
26/01/18 ,   96.96 ,   96.52 ,   96.96 ,   96.16 ,   96.96 ,        201 ,      7
29/01/18 ,   97.85 ,   97.72 ,   98.30 ,   96.16 ,   98.30 ,        901 ,     23
30/01/18 ,   96.96 ,   96.26 ,   98.72 ,   95.74 ,   98.72 ,       1322 ,     17
31/01/18 ,   96.17 ,   96.96 ,   96.96 ,   95.01 ,   95.01 ,        732 ,     20
01/02/18 ,   96.96 ,   96.96 ,   96.96 ,   96.96 ,   96.96 ,        276 ,     10
02/02/18 ,   96.61 ,   96.68 ,   96.96 ,   96.17 ,   96.96 ,        472 ,     16
05/02/18 ,   94.65 ,   94.66 ,   96.59 ,   93.74 ,   96.56 ,       4049 ,     56
06/02/18 ,   96.15 ,   94.32 ,   96.34 ,   92.09 ,   93.16 ,        489 ,     23
07/02/18 ,   93.91 ,   94.27 ,   96.16 ,   93.59 ,   96.15 ,        830 ,    108
08/02/18 ,   93.15 ,   94.55 ,   94.85 ,   93.15 ,   94.64 ,        611 ,     24
09/02/18 ,   94.64 ,   95.14 ,   97.30 ,   93.37 ,   94.29 ,        769 ,     25
14/02/18 ,   94.64 ,   94.36 ,   94.64 ,   93.82 ,   94.64 ,        123 ,      4
15/02/18 ,   95.48 ,   95.14 ,   97.30 ,   94.29 ,   96.80 ,       1206 ,     20
16/02/18 ,   94.00 ,   95.09 ,   95.48 ,   94.00 ,   95.48 ,        741 ,     29
19/02/18 ,   95.32 ,   94.89 ,   95.32 ,   94.64 ,   94.65 ,        408 ,     14
20/02/18 ,   95.08 ,   95.44 ,   95.73 ,   95.08 ,   95.48 ,        911 ,     23
21/02/18 ,   94.64 ,   95.15 ,   96.15 ,   94.64 ,   94.64 ,        843 ,     29
22/02/18 ,   98.55 ,   96.77 ,   98.56 ,   96.08 ,   96.14 ,       1843 ,     36
23/02/18 ,   95.90 ,   95.88 ,   98.55 ,   95.48 ,   98.55 ,       1420 ,     32
26/02/18 ,   95.96 ,   95.97 ,   96.14 ,   95.53 ,   96.14 ,        994 ,     28
27/02/18 ,   94.91 ,   95.39 ,   95.90 ,   94.81 ,   95.90 ,        320 ,     16
28/02/18 ,   95.74 ,   94.62 ,   95.74 ,   94.25 ,   95.43 ,       1092 ,     30
01/03/18 ,   94.26 ,   95.02 ,   95.90 ,   93.82 ,   95.74 ,       1096 ,     32
02/03/18 ,   95.37 ,   93.84 ,   95.39 ,   93.37 ,   95.39 ,       3057 ,     53
05/03/18 ,   93.82 ,   94.31 ,   95.88 ,   93.82 ,   94.25 ,        622 ,     23
06/03/18 ,   94.64 ,   94.64 ,   94.64 ,   94.64 ,   94.64 ,        113 ,      8
07/03/18 ,   95.63 ,   94.95 ,   95.63 ,   93.82 ,   94.64 ,        803 ,     30
08/03/18 ,   94.65 ,   94.92 ,   96.28 ,   94.45 ,   96.16 ,       1567 ,     23
09/03/18 ,   95.48 ,   95.54 ,   96.35 ,   94.85 ,   94.85 ,        729 ,     17
12/03/18 ,   95.74 ,   95.72 ,   96.36 ,   95.31 ,   95.74 ,       1631 ,     32
13/03/18 ,   97.51 ,   96.37 ,   97.51 ,   95.48 ,   95.48 ,        574 ,     15
14/03/18 ,   95.31 ,   95.88 ,   98.03 ,   95.18 ,   97.51 ,       2980 ,     61
15/03/18 ,   96.41 ,   95.62 ,   96.42 ,   95.18 ,   95.31 ,       1655 ,     31
16/03/18 ,   96.36 ,   96.14 ,   97.42 ,   95.31 ,   97.42 ,       1398 ,     21
19/03/18 ,   97.70 ,   95.43 ,   97.70 ,   95.08 ,   96.90 ,       3955 ,     49
20/03/18 ,   95.31 ,   94.19 ,   95.31 ,   92.69 ,   94.99 ,       4256 ,     98
21/03/18 ,   95.28 ,   95.40 ,   95.80 ,   95.28 ,   95.31 ,       1590 ,     31
22/03/18 ,   96.28 ,   95.72 ,   96.28 ,   95.28 ,   95.28 ,       3065 ,     48
23/03/18 ,   95.40 ,   95.81 ,   96.28 ,   95.40 ,   96.28 ,       2984 ,     40
26/03/18 ,   95.80 ,   95.58 ,   96.16 ,   95.28 ,   95.31 ,       1796 ,     32
27/03/18 ,   95.74 ,   95.65 ,   95.74 ,   94.91 ,   95.28 ,        618 ,     17
28/03/18 ,   96.14 ,   96.08 ,   96.14 ,   95.40 ,   95.40 ,        276 ,      9
29/03/18 ,   96.14 ,   95.83 ,   96.14 ,   95.74 ,   95.75 ,       1846 ,     19
02/04/18 ,   96.14 ,   96.14 ,   96.16 ,   96.14 ,   96.14 ,        482 ,     18
03/04/18 ,   97.50 ,   96.90 ,   97.50 ,   95.74 ,   95.74 ,        426 ,     18
04/04/18 ,   96.16 ,   96.66 ,   97.42 ,   96.09 ,   96.99 ,       1066 ,     22
05/04/18 ,   96.17 ,   96.97 ,   97.51 ,   96.09 ,   96.09 ,       1808 ,     26
06/04/18 ,   96.61 ,   96.73 ,   98.13 ,   96.61 ,   96.61 ,        590 ,     24
09/04/18 ,   95.74 ,   96.66 ,   98.94 ,   95.09 ,   98.94 ,        662 ,     21
10/04/18 ,   98.14 ,   97.75 ,   98.52 ,   97.60 ,   97.60 ,        293 ,     13
11/04/18 ,   98.14 ,   98.02 ,   98.14 ,   97.65 ,   98.14 ,        928 ,     21
12/04/18 ,   97.65 ,   97.73 ,   98.13 ,   97.65 ,   98.13 ,        121 ,     10
13/04/18 ,   97.24 ,   97.81 ,   98.14 ,   97.24 ,   98.14 ,        564 ,     26
16/04/18 ,   97.24 ,   97.18 ,   97.24 ,   96.96 ,   97.24 ,        626 ,     23
17/04/18 ,   97.24 ,   96.65 ,   97.24 ,   95.95 ,   97.24 ,       2506 ,     44
18/04/18 ,   97.24 ,   97.09 ,   97.24 ,   96.94 ,   97.24 ,        410 ,     22
19/04/18 ,   96.80 ,   96.49 ,   97.23 ,   96.38 ,   97.23 ,       1293 ,     11
20/04/18 ,   96.80 ,   96.13 ,   97.18 ,   95.95 ,   96.87 ,        877 ,     22
23/04/18 ,   95.95 ,   95.83 ,   96.80 ,   95.07 ,   96.80 ,       2467 ,     24
24/04/18 ,   96.34 ,   96.23 ,   96.80 ,   95.95 ,   96.80 ,        378 ,     17
25/04/18 ,   96.34 ,   95.53 ,   96.80 ,   94.83 ,   96.38 ,        692 ,     16
26/04/18 ,   96.34 ,   96.37 ,   96.80 ,   95.28 ,   96.80 ,        428 ,     19
27/04/18 ,   95.95 ,   95.54 ,   96.33 ,   95.36 ,   95.47 ,        346 ,     11
30/04/18 ,   96.33 ,   96.06 ,   96.33 ,   95.28 ,   96.33 ,         84 ,      9
02/05/18 ,   97.18 ,   96.03 ,   97.18 ,   95.47 ,   96.29 ,        869 ,     26
03/05/18 ,   97.24 ,   97.23 ,   97.24 ,   96.64 ,   96.64 ,        277 ,     11
04/05/18 ,   98.01 ,   97.62 ,   98.02 ,   96.80 ,   97.24 ,        460 ,     17
07/05/18 ,   97.65 ,   97.73 ,   98.02 ,   97.45 ,   98.01 ,        637 ,     19
08/05/18 ,   97.24 ,   97.37 ,   98.02 ,   97.24 ,   98.02 ,       2246 ,     60
09/05/18 ,   95.09 ,   94.82 ,   95.99 ,   94.45 ,   94.88 ,       1845 ,     66
10/05/18 ,   94.00 ,   92.45 ,   94.35 ,   89.63 ,   93.14 ,       4171 ,     84
11/05/18 ,   93.14 ,   93.72 ,   94.88 ,   92.29 ,   94.45 ,       6465 ,     55
14/05/18 ,   94.46 ,   94.21 ,   95.74 ,   93.99 ,   94.00 ,        733 ,     13
15/05/18 ,   95.31 ,   94.69 ,   95.31 ,   94.27 ,   94.65 ,        626 ,     22
16/05/18 ,   95.74 ,   95.08 ,   95.74 ,   94.00 ,   95.31 ,        510 ,     26
17/05/18 ,   95.74 ,   94.67 ,   95.74 ,   94.26 ,   95.74 ,        638 ,     19
18/05/18 ,   93.57 ,   93.70 ,   95.36 ,   93.22 ,   94.45 ,       1175 ,     23
21/05/18 ,   92.69 ,   92.37 ,   93.82 ,   90.95 ,   93.63 ,       1421 ,     45
22/05/18 ,   90.11 ,   90.23 ,   91.37 ,   90.09 ,   91.37 ,        692 ,     27
23/05/18 ,   88.75 ,   87.92 ,   90.14 ,   87.02 ,   90.14 ,       2715 ,     50
24/05/18 ,   88.75 ,   88.96 ,   90.95 ,   87.23 ,   90.95 ,       1372 ,     19
25/05/18 ,   90.48 ,   87.59 ,   90.48 ,   87.22 ,   88.35 ,       1358 ,     26
28/05/18 ,   88.40 ,   88.42 ,   90.74 ,   88.35 ,   88.35 ,       1374 ,     20
29/05/18 ,   89.00 ,   88.94 ,   89.63 ,   87.47 ,   88.40 ,       2655 ,     51
30/05/18 ,   90.40 ,   89.08 ,   90.95 ,   88.75 ,   88.75 ,       5230 ,     42
01/06/18 ,   89.29 ,   89.78 ,   91.84 ,   89.28 ,   90.40 ,        642 ,     20
04/06/18 ,   89.86 ,   90.87 ,   91.84 ,   89.86 ,   91.84 ,       2929 ,     33
05/06/18 ,   89.19 ,   88.50 ,   91.83 ,   87.47 ,   90.11 ,       2129 ,     52
06/06/18 ,   87.87 ,   89.51 ,   91.82 ,   87.58 ,   91.82 ,       2744 ,     44
07/06/18 ,   87.47 ,   87.65 ,   89.60 ,   87.47 ,   89.60 ,       1669 ,     55
08/06/18 ,   88.42 ,   87.63 ,   89.36 ,   86.72 ,   88.47 ,       2088 ,     40
11/06/18 ,   88.47 ,   88.82 ,   89.44 ,   87.39 ,   87.39 ,        716 ,     20
12/06/18 ,   86.78 ,   88.33 ,   89.07 ,   86.78 ,   88.92 ,        808 ,     20
13/06/18 ,   87.63 ,   87.99 ,   88.91 ,   86.78 ,   86.85 ,       1290 ,     30
14/06/18 ,   86.72 ,   87.12 ,   88.91 ,   86.72 ,   88.91 ,        144 ,     17
15/06/18 ,   86.72 ,   86.87 ,   88.47 ,   86.72 ,   88.25 ,       1664 ,     21
18/06/18 ,   85.52 ,   85.44 ,   88.03 ,   84.05 ,   88.03 ,       1182 ,     36
19/06/18 ,   86.07 ,   85.59 ,   86.07 ,   84.07 ,   85.52 ,        282 ,     22
20/06/18 ,   86.85 ,   86.70 ,   87.63 ,   85.82 ,   86.08 ,       1812 ,     22
21/06/18 ,   86.72 ,   86.99 ,   87.63 ,   86.72 ,   87.63 ,       1767 ,     30
22/06/18 ,   87.06 ,   86.56 ,   87.06 ,   86.08 ,   86.69 ,        253 ,     15
25/06/18 ,   86.93 ,   86.90 ,   87.05 ,   86.72 ,   87.05 ,         42 ,      6
26/06/18 ,   86.25 ,   86.28 ,   86.93 ,   85.79 ,   86.93 ,        671 ,     18
27/06/18 ,   87.04 ,   86.30 ,   87.05 ,   85.82 ,   86.25 ,        246 ,     17
28/06/18 ,   86.93 ,   87.01 ,   87.13 ,   86.72 ,   87.04 ,        329 ,     17
29/06/18 ,   86.25 ,   86.87 ,   86.93 ,   86.25 ,   86.93 ,        589 ,     22
02/07/18 ,   87.13 ,   86.72 ,   87.13 ,   84.93 ,   86.26 ,       1130 ,     37
03/07/18 ,   86.72 ,   86.99 ,   87.13 ,   86.72 ,   87.13 ,       1053 ,     34
04/07/18 ,   86.72 ,   86.37 ,   86.93 ,   85.82 ,   86.87 ,       2330 ,     35
05/07/18 ,   86.34 ,   86.97 ,   87.63 ,   86.26 ,   86.72 ,       1236 ,    194
06/07/18 ,   89.46 ,   88.18 ,   89.46 ,   86.28 ,   86.28 ,        865 ,     17
10/07/18 ,   88.53 ,   88.82 ,   89.19 ,   88.34 ,   88.34 ,       1423 ,     39
11/07/18 ,   87.99 ,   88.25 ,   88.53 ,   87.90 ,   88.53 ,        941 ,     16
12/07/18 ,   89.39 ,   88.37 ,   89.42 ,   86.97 ,   87.99 ,       2077 ,     44
13/07/18 ,   90.44 ,   89.17 ,   90.44 ,   88.53 ,   88.75 ,        553 ,     37
16/07/18 ,   88.50 ,   89.46 ,   90.53 ,   88.34 ,   90.21 ,       1720 ,     64
17/07/18 ,   90.51 ,   90.11 ,   90.70 ,   88.75 ,   89.62 ,       1169 ,     42
18/07/18 ,   89.46 ,   89.28 ,   90.50 ,   88.75 ,   90.50 ,        831 ,     37
19/07/18 ,   88.34 ,   88.72 ,   89.65 ,   88.34 ,   89.20 ,       2235 ,     61
20/07/18 ,   88.39 ,   89.14 ,   90.30 ,   88.34 ,   89.65 ,       6041 ,    102
23/07/18 ,   89.11 ,   89.08 ,   90.11 ,   88.75 ,   89.42 ,       1938 ,     34
24/07/18 ,   89.07 ,   88.83 ,   89.11 ,   88.64 ,   89.11 ,       1320 ,     27
25/07/18 ,   89.07 ,   88.89 ,   89.88 ,   88.62 ,   89.88 ,       1910 ,     34
26/07/18 ,   89.20 ,   89.09 ,   89.88 ,   88.53 ,   88.93 ,       2821 ,     43
27/07/18 ,   89.20 ,   89.10 ,   89.20 ,   88.75 ,   88.75 ,       2200 ,     30
30/07/18 ,   91.85 ,   89.27 ,   91.85 ,   88.75 ,   88.79 ,       2782 ,     45
31/07/18 ,   91.85 ,   90.39 ,   91.85 ,   88.88 ,   89.20 ,       1742 ,     47
01/08/18 ,   90.11 ,   90.62 ,   91.85 ,   89.21 ,   89.65 ,       2223 ,     39
02/08/18 ,   89.42 ,   89.50 ,   90.11 ,   89.42 ,   90.11 ,        923 ,    202
03/08/18 ,   89.54 ,   89.45 ,   90.03 ,   89.20 ,   89.25 ,       2692 ,    121
06/08/18 ,   89.65 ,   89.19 ,   90.46 ,   88.75 ,   90.46 ,       2280 ,     84
07/08/18 ,   90.41 ,   89.52 ,   90.43 ,   89.20 ,   89.21 ,        829 ,     30
08/08/18 ,   89.89 ,   89.96 ,   90.32 ,   89.89 ,   89.96 ,       1922 ,     28
09/08/18 ,   89.43 ,   89.91 ,   90.12 ,   89.43 ,   89.96 ,        876 ,     22
10/08/18 ,   89.89 ,   89.74 ,   89.89 ,   89.60 ,   89.78 ,        547 ,     12
13/08/18 ,   89.00 ,   89.27 ,   89.88 ,   89.00 ,   89.88 ,       1039 ,     24
14/08/18 ,   88.88 ,   89.08 ,   89.43 ,   88.88 ,   89.43 ,        642 ,     24
15/08/18 ,   88.57 ,   88.58 ,   89.00 ,   88.41 ,   88.99 ,       1421 ,     25
16/08/18 ,   88.74 ,   88.52 ,   89.07 ,   88.10 ,   89.07 ,        367 ,     17
17/08/18 ,   88.74 ,   88.67 ,   88.74 ,   88.63 ,   88.63 ,        415 ,     19
20/08/18 ,   87.85 ,   88.75 ,   89.43 ,   87.64 ,   89.07 ,       1299 ,     41
21/08/18 ,   87.64 ,   87.71 ,   88.10 ,   87.64 ,   87.85 ,        266 ,     24
22/08/18 ,   86.56 ,   86.56 ,   87.64 ,   86.15 ,   87.64 ,       1499 ,     43
23/08/18 ,   87.40 ,   86.72 ,   87.40 ,   85.40 ,   86.26 ,       1751 ,     34
24/08/18 ,   86.74 ,   86.61 ,   87.64 ,   86.02 ,   87.64 ,       1163 ,     22
27/08/18 ,   86.74 ,   86.84 ,   87.11 ,   86.74 ,   86.74 ,        253 ,     15
28/08/18 ,   87.18 ,   86.80 ,   87.18 ,   85.53 ,   87.11 ,        651 ,     17
29/08/18 ,   88.48 ,   86.97 ,   88.48 ,   86.77 ,   87.17 ,       1399 ,     16
30/08/18 ,   88.21 ,   87.06 ,   88.33 ,   86.95 ,   87.18 ,       1214 ,     13
31/08/18 ,   92.11 ,   91.62 ,   92.61 ,   87.07 ,   87.07 ,      11105 ,     55
03/09/18 ,   88.38 ,   88.96 ,   91.64 ,   88.38 ,   89.01 ,       2176 ,     36
04/09/18 ,   88.53 ,   88.91 ,   89.39 ,   88.21 ,   89.39 ,        387 ,     18
05/09/18 ,   90.12 ,   89.39 ,   90.12 ,   88.17 ,   88.99 ,       3457 ,     54
06/09/18 ,   90.11 ,   89.60 ,   90.12 ,   88.74 ,   90.11 ,        554 ,     16
10/09/18 ,   89.43 ,   89.79 ,   90.06 ,   89.43 ,   89.88 ,       2710 ,    206
11/09/18 ,   90.13 ,   90.19 ,   90.29 ,   90.13 ,   90.29 ,          6 ,      3
12/09/18 ,   90.84 ,   90.00 ,   90.86 ,   89.06 ,   90.54 ,       1232 ,     36
13/09/18 ,   89.66 ,   89.79 ,   90.81 ,   89.43 ,   89.66 ,       1433 ,     36
14/09/18 ,   89.19 ,   89.47 ,   90.38 ,   89.19 ,   90.37 ,        205 ,     20
17/09/18 ,   90.26 ,   89.17 ,   90.32 ,   88.57 ,   89.19 ,        373 ,     21
18/09/18 ,   90.26 ,   90.12 ,   90.26 ,   89.66 ,   90.06 ,        404 ,     18
19/09/18 ,   90.35 ,   90.25 ,   90.49 ,   89.96 ,   90.26 ,        362 ,     18
20/09/18 ,   90.49 ,   90.34 ,   90.49 ,   90.13 ,   90.33 ,        609 ,     18
21/09/18 ,   89.20 ,   89.31 ,   90.49 ,   88.83 ,   90.49 ,       1969 ,     37
24/09/18 ,   88.63 ,   89.09 ,   89.65 ,   88.63 ,   89.20 ,        913 ,     38
25/09/18 ,   88.52 ,   88.61 ,   89.19 ,   88.32 ,   89.15 ,        764 ,     39
26/09/18 ,   88.52 ,   88.53 ,   88.74 ,   87.93 ,   88.74 ,        956 ,     11
27/09/18 ,   88.52 ,   86.58 ,   89.47 ,   86.07 ,   88.52 ,       5457 ,     40
28/09/18 ,   94.19 ,   90.08 ,   94.19 ,   86.53 ,   89.39 ,       6851 ,     60
01/10/18 ,   91.02 ,   91.25 ,   92.75 ,   89.66 ,   92.75 ,        565 ,     23
02/10/18 ,   89.89 ,   89.99 ,   90.54 ,   89.46 ,   90.53 ,       1452 ,     40
03/10/18 ,   89.89 ,   89.86 ,   90.53 ,   89.66 ,   90.53 ,        366 ,     18
04/10/18 ,   89.66 ,   89.76 ,   90.03 ,   89.43 ,   90.03 ,        958 ,     32
05/10/18 ,   90.11 ,   89.74 ,   90.13 ,   89.36 ,   89.66 ,       6813 ,    106
08/10/18 ,   88.99 ,   89.57 ,   90.69 ,   88.99 ,   90.69 ,        780 ,     21
09/10/18 ,   89.79 ,   89.86 ,   90.35 ,   89.14 ,   89.14 ,        959 ,    195
10/10/18 ,   90.78 ,   90.37 ,   90.78 ,   90.17 ,   90.17 ,        876 ,     27
11/10/18 ,   90.59 ,   90.41 ,   90.73 ,   90.35 ,   90.73 ,       1078 ,     33
15/10/18 ,   90.77 ,   90.38 ,   90.78 ,   89.91 ,   90.56 ,       3103 ,     35
16/10/18 ,   90.87 ,   91.04 ,   91.34 ,   90.77 ,   90.78 ,       1260 ,     25
17/10/18 ,   91.37 ,   91.31 ,   91.71 ,   91.11 ,   91.34 ,       1032 ,     26
18/10/18 ,   91.71 ,   91.66 ,   92.19 ,   91.24 ,   91.24 ,       1156 ,     43
19/10/18 ,   92.83 ,   92.45 ,   92.83 ,   91.71 ,   92.17 ,        916 ,     25
22/10/18 ,   91.71 ,   92.24 ,   92.82 ,   91.71 ,   92.82 ,        620 ,     15
23/10/18 ,   91.50 ,   91.58 ,   92.19 ,   90.84 ,   91.71 ,        650 ,     39
24/10/18 ,   91.84 ,   92.10 ,   92.83 ,   91.55 ,   91.56 ,        561 ,     25
25/10/18 ,   93.28 ,   92.61 ,   93.28 ,   91.84 ,   92.39 ,        394 ,     26
26/10/18 ,   93.26 ,   92.77 ,   93.26 ,   92.64 ,   92.64 ,        747 ,     24
29/10/18 ,   92.69 ,   93.29 ,   93.75 ,   92.64 ,   93.25 ,       1242 ,     30
30/10/18 ,   93.06 ,   93.02 ,   93.10 ,   92.64 ,   92.64 ,        210 ,     21
31/10/18 ,   93.91 ,   93.57 ,   93.99 ,   92.90 ,   93.10 ,       1985 ,     36
01/11/18 ,   93.99 ,   93.96 ,   93.99 ,   93.92 ,   93.99 ,        381 ,     25
05/11/18 ,   93.78 ,   93.20 ,   93.99 ,   91.84 ,   93.99 ,       1558 ,    220
06/11/18 ,   93.53 ,   93.57 ,   93.78 ,   93.53 ,   93.77 ,        828 ,     37
07/11/18 ,   92.41 ,   92.64 ,   93.99 ,   91.71 ,   93.99 ,       2722 ,     76
08/11/18 ,   92.70 ,   92.71 ,   92.83 ,   92.64 ,   92.83 ,       1043 ,     31
09/11/18 ,   93.10 ,   93.49 ,   94.26 ,   93.09 ,   93.39 ,       1131 ,     37
12/11/18 ,   92.39 ,   92.69 ,   93.31 ,   91.91 ,   93.14 ,       2075 ,     50
13/11/18 ,   92.85 ,   92.86 ,   93.09 ,   92.54 ,   93.02 ,       1157 ,     30
14/11/18 ,   93.29 ,   93.34 ,   93.51 ,   93.19 ,   93.31 ,       1211 ,     34
16/11/18 ,   93.52 ,   93.54 ,   93.77 ,   93.16 ,   93.31 ,        781 ,     39
19/11/18 ,   92.97 ,   93.95 ,   94.24 ,   92.97 ,   93.77 ,        933 ,     36
21/11/18 ,   93.77 ,   93.40 ,   94.24 ,   93.09 ,   93.09 ,       1535 ,     33
22/11/18 ,   93.77 ,   93.98 ,   94.25 ,   93.46 ,   93.46 ,       1320 ,     26
23/11/18 ,   93.47 ,   93.82 ,   93.99 ,   93.47 ,   93.99 ,        680 ,     22
26/11/18 ,   94.35 ,   94.31 ,   94.41 ,   93.78 ,   94.41 ,        313 ,     17
27/11/18 ,   93.75 ,   93.78 ,   94.26 ,   93.31 ,   93.95 ,       1183 ,     34
28/11/18 ,   95.08 ,   93.69 ,   95.08 ,   92.81 ,   93.76 ,       5070 ,    105
29/11/18 ,   94.99 ,   95.16 ,   98.11 ,   94.26 ,   94.65 ,       3331 ,    124
30/11/18 ,   93.82 ,   95.49 ,   97.49 ,   93.77 ,   94.91 ,       2147 ,     85
03/12/18 ,   94.26 ,   95.33 ,   95.60 ,   94.26 ,   94.60 ,       1981 ,     46
04/12/18 ,   94.90 ,   95.04 ,   95.15 ,   94.90 ,   95.15 ,        471 ,     22
05/12/18 ,   94.65 ,   94.96 ,   96.15 ,   94.65 ,   94.90 ,        530 ,     28
06/12/18 ,   94.43 ,   94.33 ,   95.40 ,   94.26 ,   94.50 ,       1331 ,     37
07/12/18 ,   95.47 ,   95.73 ,   96.96 ,   94.91 ,   96.16 ,       2723 ,     75
10/12/18 ,   95.40 ,   94.84 ,   95.61 ,   94.48 ,   94.57 ,       1403 ,     47
11/12/18 ,   95.96 ,   95.50 ,   95.96 ,   94.92 ,   95.08 ,        820 ,     22
12/12/18 ,   95.96 ,   95.83 ,   95.96 ,   95.18 ,   95.96 ,       1347 ,     27
13/12/18 ,   95.96 ,   95.80 ,   95.96 ,   95.15 ,   95.83 ,        639 ,     19
14/12/18 ,   97.24 ,   95.51 ,   98.19 ,   94.92 ,   95.42 ,       2966 ,     67
17/12/18 ,   97.23 ,   96.94 ,   97.24 ,   96.01 ,   97.24 ,       1147 ,     38
18/12/18 ,   98.18 ,   97.72 ,   98.19 ,   96.83 ,   97.23 ,       2136 ,     26
19/12/18 ,   94.92 ,   95.22 ,   98.19 ,   94.92 ,   98.19 ,       4252 ,     89
20/12/18 ,   95.40 ,   96.20 ,   97.21 ,   95.40 ,   97.21 ,       1127 ,     43
21/12/18 ,   96.31 ,   95.80 ,   96.31 ,   95.40 ,   95.49 ,        658 ,     39
26/12/18 ,   96.34 ,   96.59 ,   97.13 ,   95.62 ,   96.55 ,       1489 ,     26
27/12/18 ,   95.87 ,   95.99 ,   96.34 ,   95.84 ,   96.34 ,       1090 ,     27
28/12/18 ,   95.84 ,   95.75 ,   96.09 ,   95.18 ,   96.09 ,       1781 ,     45
02/01/19 ,   96.65 ,   96.09 ,   96.65 ,   95.40 ,   95.84 ,        617 ,     26
03/01/19 ,   96.93 ,   96.74 ,   96.93 ,   96.31 ,   96.65 ,       1377 ,     52
04/01/19 ,   96.65 ,   96.74 ,   96.93 ,   96.51 ,   96.93 ,        841 ,     38
07/01/19 ,   98.00 ,   97.07 ,   98.04 ,   96.65 ,   96.92 ,       3674 ,     51
08/01/19 ,   98.55 ,   98.41 ,   99.54 ,   97.65 ,   97.99 ,       4291 ,     58
09/01/19 ,   98.03 ,   98.19 ,   98.70 ,   97.97 ,   98.22 ,        683 ,     31
10/01/19 ,  101.19 ,   98.55 ,  101.19 ,   97.97 ,   98.43 ,       3061 ,     73
11/01/19 ,  101.67 ,  101.23 ,  102.15 ,  100.77 ,  101.14 ,        653 ,     23
14/01/19 ,  102.41 ,  101.43 ,  102.61 ,   98.90 ,  101.59 ,       3208 ,     55
15/01/19 ,  101.50 ,  102.32 ,  102.63 ,  101.48 ,  101.48 ,       4287 ,     70
16/01/19 ,  102.15 ,  101.50 ,  102.58 ,  100.77 ,  101.57 ,       1697 ,     33
17/01/19 ,  103.09 ,  103.30 ,  104.51 ,  101.68 ,  102.57 ,       3194 ,     48
18/01/19 ,  103.58 ,  102.25 ,  103.58 ,  101.25 ,  103.30 ,       1478 ,     39
21/01/19 ,  102.16 ,  102.67 ,  103.58 ,  101.29 ,  103.58 ,        810 ,     40
22/01/19 ,  104.96 ,  103.27 ,  104.96 ,  102.63 ,  103.09 ,       2193 ,     36
23/01/19 ,  102.87 ,  103.56 ,  104.96 ,  102.15 ,  102.15 ,       1095 ,     30
24/01/19 ,  104.91 ,  104.20 ,  104.91 ,  102.63 ,  102.87 ,        814 ,     28
28/01/19 ,  104.96 ,  104.56 ,  104.96 ,  102.63 ,  104.88 ,       2012 ,     41
29/01/19 ,  105.43 ,  105.31 ,  105.44 ,  104.02 ,  104.96 ,       1142 ,     28
30/01/19 ,   99.58 ,  101.36 ,  107.30 ,   97.55 ,  106.29 ,       5860 ,   1272
31/01/19 ,  102.63 ,  104.05 ,  106.18 ,   99.58 ,   99.58 ,       1768 ,     52
01/02/19 ,  104.48 ,  104.22 ,  104.96 ,  102.63 ,  102.64 ,       1254 ,     39
04/02/19 ,  102.41 ,  102.80 ,  103.78 ,  102.41 ,  103.78 ,       1437 ,     32
05/02/19 ,  103.58 ,  103.64 ,  105.43 ,  102.63 ,  102.63 ,       3766 ,     94
06/02/19 ,  103.58 ,  104.01 ,  104.45 ,  102.67 ,  103.58 ,       1832 ,     25
07/02/19 ,  104.90 ,  104.05 ,  104.96 ,  102.64 ,  104.45 ,        630 ,     37
08/02/19 ,  104.91 ,  104.70 ,  105.14 ,  103.39 ,  104.86 ,       1627 ,     30
11/02/19 ,  104.77 ,  104.70 ,  104.92 ,  104.48 ,  104.86 ,       1039 ,     33
12/02/19 ,  104.92 ,  105.20 ,  105.42 ,  104.53 ,  105.42 ,        353 ,     19
13/02/19 ,  104.22 ,  104.49 ,  104.92 ,  104.22 ,  104.92 ,        726 ,     13
14/02/19 ,  104.18 ,  104.11 ,  104.77 ,  103.75 ,  104.77 ,        240 ,     11
15/02/19 ,  103.25 ,  103.50 ,  104.91 ,  103.25 ,  103.74 ,       1350 ,     32
18/02/19 ,  103.25 ,  103.72 ,  104.63 ,  103.25 ,  103.25 ,        841 ,     42
19/02/19 ,  103.72 ,  103.64 ,  104.12 ,  103.25 ,  104.12 ,        726 ,     35
20/02/19 ,  103.25 ,  103.24 ,  103.72 ,  102.87 ,  103.72 ,       1915 ,     33
21/02/19 ,  103.25 ,  103.38 ,  103.74 ,  102.34 ,  102.84 ,       2361 ,     57
22/02/19 ,  102.34 ,  102.28 ,  103.25 ,  100.94 ,  103.25 ,       2017 ,     46
25/02/19 ,  103.18 ,  102.53 ,  103.25 ,  101.03 ,  103.25 ,       1222 ,     21
26/02/19 ,  102.84 ,  102.00 ,  103.24 ,  101.40 ,  103.23 ,        760 ,     23
27/02/19 ,  104.22 ,  103.89 ,  105.38 ,  102.48 ,  102.84 ,       2370 ,     43
28/02/19 ,  104.36 ,  104.19 ,  104.36 ,  104.19 ,  104.19 ,       1292 ,     20
01/03/19 ,  104.36 ,  104.63 ,  104.69 ,  104.36 ,  104.69 ,        151 ,     14
06/03/19 ,  103.93 ,  104.49 ,  104.91 ,  102.90 ,  104.63 ,       1058 ,     35
07/03/19 ,  104.57 ,  104.63 ,  105.15 ,  103.98 ,  104.22 ,       1005 ,     43
08/03/19 ,  105.14 ,  104.96 ,  105.25 ,  104.57 ,  104.57 ,        662 ,     32
11/03/19 ,  105.01 ,  105.01 ,  105.36 ,  104.58 ,  105.15 ,        396 ,     28
12/03/19 ,  105.53 ,  104.96 ,  105.85 ,  103.96 ,  104.90 ,       2022 ,     48
13/03/19 ,  104.59 ,  105.10 ,  106.06 ,  104.45 ,  105.53 ,        416 ,     34
14/03/19 ,  105.32 ,  105.72 ,  106.81 ,  104.45 ,  105.35 ,        956 ,     31
15/03/19 ,  106.57 ,  106.23 ,  106.81 ,  105.65 ,  105.65 ,       1191 ,     30
18/03/19 ,  106.25 ,  105.91 ,  106.25 ,  105.40 ,  105.72 ,        660 ,     41
19/03/19 ,  106.47 ,  106.16 ,  106.47 ,  104.90 ,  106.25 ,       1040 ,     49
20/03/19 ,  105.40 ,  106.04 ,  106.47 ,  105.40 ,  106.47 ,       1197 ,     35
21/03/19 ,  104.81 ,  104.91 ,  105.40 ,  104.81 ,  105.40 ,        971 ,     49
22/03/19 ,  104.45 ,  104.12 ,  104.90 ,  103.96 ,  104.90 ,       1085 ,     46
25/03/19 ,  105.59 ,  105.60 ,  105.77 ,  105.13 ,  105.40 ,        721 ,     31
26/03/19 ,  106.25 ,  105.52 ,  106.25 ,  104.90 ,  105.56 ,       1167 ,     47
27/03/19 ,  105.04 ,  105.62 ,  106.25 ,  105.04 ,  106.25 ,        738 ,     18
28/03/19 ,  105.85 ,  106.07 ,  106.25 ,  105.78 ,  105.78 ,        366 ,     25
29/03/19 ,  105.42 ,  105.49 ,  106.02 ,  104.91 ,  105.80 ,        384 ,     23
01/04/19 ,  105.52 ,  105.39 ,  105.80 ,  104.91 ,  105.39 ,        861 ,     50
02/04/19 ,  105.40 ,  105.32 ,  105.79 ,  103.96 ,  105.04 ,       1042 ,     32
03/04/19 ,  104.33 ,  104.08 ,  105.75 ,  103.93 ,  105.40 ,       2232 ,     70
04/04/19 ,  102.82 ,  104.28 ,  105.39 ,  102.82 ,  104.29 ,        653 ,     31
05/04/19 ,  104.45 ,  103.88 ,  105.38 ,  103.55 ,  105.38 ,        609 ,     40
08/04/19 ,  104.20 ,  104.31 ,  104.74 ,  103.97 ,  104.74 ,        430 ,     24
09/04/19 ,  103.74 ,  103.98 ,  104.45 ,  103.30 ,  104.45 ,        907 ,     35
10/04/19 ,  103.73 ,  103.68 ,  103.74 ,  103.39 ,  103.74 ,        497 ,     31
11/04/19 ,  103.74 ,  103.70 ,  103.74 ,  103.27 ,  103.46 ,       1903 ,     48
12/04/19 ,  103.29 ,  103.66 ,  103.74 ,  103.29 ,  103.74 ,        855 ,     41
15/04/19 ,  103.50 ,  103.45 ,  103.65 ,  103.23 ,  103.60 ,       1256 ,     34
16/04/19 ,  103.74 ,  103.54 ,  103.74 ,  103.23 ,  103.50 ,       1243 ,     44
17/04/19 ,  103.23 ,  103.27 ,  103.50 ,  103.02 ,  103.50 ,        611 ,     30
18/04/19 ,  103.65 ,  103.53 ,  103.74 ,  102.86 ,  103.23 ,       1909 ,     34
22/04/19 ,  103.65 ,  103.65 ,  103.74 ,  102.84 ,  103.65 ,       2141 ,     47
23/04/19 ,  103.74 ,  103.72 ,  103.74 ,  103.40 ,  103.64 ,       1256 ,     27
24/04/19 ,  105.60 ,  105.19 ,  105.60 ,  104.15 ,  104.20 ,       1458 ,     42
25/04/19 ,  105.63 ,  105.53 ,  106.11 ,  104.69 ,  105.60 ,        775 ,     30
26/04/19 ,  105.65 ,  105.50 ,  106.07 ,  105.42 ,  105.63 ,       1287 ,     19
29/04/19 ,  105.84 ,  105.78 ,  105.85 ,  105.42 ,  105.85 ,        514 ,     20
30/04/19 ,  105.42 ,  106.15 ,  106.45 ,  104.79 ,  104.79 ,        689 ,     28
02/05/19 ,  105.87 ,  106.14 ,  106.44 ,  105.42 ,  105.42 ,        636 ,     35
03/05/19 ,  106.67 ,  106.47 ,  106.67 ,  105.60 ,  105.60 ,        329 ,     32
06/05/19 ,  105.15 ,  105.50 ,  107.01 ,  104.69 ,  107.01 ,       2321 ,     88
07/05/19 ,  105.60 ,  106.30 ,  106.96 ,  105.15 ,  105.15 ,       1546 ,     57
08/05/19 ,  106.71 ,  106.75 ,  107.01 ,  105.60 ,  105.60 ,       1294 ,     68
09/05/19 ,  106.35 ,  105.90 ,  107.44 ,  105.52 ,  107.43 ,        926 ,     51
10/05/19 ,  106.82 ,  106.66 ,  106.82 ,  105.93 ,  106.35 ,        987 ,     43
13/05/19 ,  106.63 ,  106.71 ,  106.82 ,  105.91 ,  105.91 ,        791 ,     34
14/05/19 ,  106.93 ,  106.94 ,  107.70 ,  106.72 ,  106.81 ,       1726 ,     45
15/05/19 ,  106.96 ,  106.86 ,  107.32 ,  106.35 ,  106.93 ,       1066 ,     47
16/05/19 ,  107.75 ,  107.29 ,  108.27 ,  106.39 ,  106.63 ,        774 ,     32
17/05/19 ,  107.19 ,  107.15 ,  107.75 ,  106.82 ,  107.75 ,       1170 ,     42
20/05/19 ,  107.29 ,  107.22 ,  107.30 ,  107.19 ,  107.20 ,        673 ,     21
21/05/19 ,  107.26 ,  107.12 ,  107.30 ,  106.82 ,  107.29 ,        734 ,     27
22/05/19 ,  107.28 ,  107.36 ,  107.54 ,  106.96 ,  106.96 ,       1135 ,     36
23/05/19 ,  108.06 ,  108.31 ,  110.21 ,  107.63 ,  107.69 ,       1538 ,     32
24/05/19 ,  107.78 ,  108.13 ,  110.33 ,  107.78 ,  108.27 ,       1062 ,     37
27/05/19 ,  109.22 ,  109.00 ,  109.98 ,  107.78 ,  107.79 ,        751 ,     35
28/05/19 ,  109.92 ,  109.91 ,  110.20 ,  109.10 ,  110.20 ,       2003 ,     51
29/05/19 ,  109.82 ,  109.66 ,  110.02 ,  109.35 ,  110.02 ,        651 ,     33
30/05/19 ,  110.03 ,  109.97 ,  110.03 ,  109.76 ,  109.76 ,       1250 ,     59
31/05/19 ,  110.03 ,  109.97 ,  110.03 ,  109.22 ,  109.95 ,        682 ,     31
03/06/19 ,  109.22 ,  109.67 ,  110.03 ,  109.22 ,  110.03 ,       1133 ,     39
04/06/19 ,  109.76 ,  109.63 ,  109.76 ,  109.22 ,  109.22 ,       1769 ,     42
05/06/19 ,  109.69 ,  109.63 ,  109.98 ,  109.22 ,  109.95 ,       1083 ,     33
06/06/19 ,  111.64 ,  110.50 ,  112.58 ,  109.97 ,  110.18 ,       1713 ,     48
07/06/19 ,  113.52 ,  112.16 ,  113.52 ,  111.08 ,  112.57 ,       1062 ,     45
10/06/19 ,  115.48 ,  112.89 ,  115.48 ,  110.44 ,  114.08 ,       2340 ,     66
11/06/19 ,  116.52 ,  116.32 ,  117.43 ,  115.48 ,  115.50 ,       1380 ,     48
12/06/19 ,  118.63 ,  118.04 ,  119.11 ,  116.29 ,  116.52 ,        827 ,     23
13/06/19 ,  119.12 ,  119.12 ,  119.35 ,  118.34 ,  119.35 ,       2732 ,     37
14/06/19 ,  121.21 ,  120.22 ,  121.25 ,  117.72 ,  118.79 ,       1753 ,     45
17/06/19 ,  123.26 ,  122.59 ,  123.31 ,  119.64 ,  122.99 ,        862 ,     33
18/06/19 ,  122.85 ,  122.90 ,  123.25 ,  122.84 ,  123.25 ,        512 ,     30
19/06/19 ,  120.58 ,  121.60 ,  122.57 ,  120.12 ,  122.57 ,       1154 ,     52
21/06/19 ,  121.07 ,  121.53 ,  122.41 ,  121.07 ,  122.25 ,        553 ,     24
24/06/19 ,  119.62 ,  119.05 ,  121.07 ,  117.72 ,  121.07 ,        771 ,     41
25/06/19 ,  121.11 ,  120.82 ,  121.11 ,  116.70 ,  118.16 ,        443 ,     28
26/06/19 ,  122.99 ,  122.00 ,  122.99 ,  120.12 ,  121.68 ,        874 ,     40
27/06/19 ,  122.99 ,  122.97 ,  122.99 ,  122.97 ,  122.99 ,        412 ,     18
28/06/19 ,  120.12 ,  122.13 ,  122.99 ,  120.12 ,  122.98 ,        344 ,     20
01/07/19 ,  120.67 ,  121.52 ,  122.92 ,  120.12 ,  120.12 ,        279 ,     20
02/07/19 ,  122.25 ,  121.14 ,  122.74 ,  120.58 ,  120.67 ,        586 ,     34
03/07/19 ,  120.12 ,  119.24 ,  122.74 ,  117.19 ,  122.25 ,       2794 ,    111
04/07/19 ,  119.12 ,  121.18 ,  122.74 ,  119.12 ,  119.60 ,        866 ,     54
05/07/19 ,  120.24 ,  120.30 ,  120.57 ,  120.12 ,  120.15 ,       1413 ,    111
08/07/19 ,  120.69 ,  120.87 ,  122.08 ,  119.64 ,  120.61 ,       1889 ,     34
10/07/19 ,  118.92 ,  119.10 ,  121.33 ,  117.73 ,  120.04 ,       2637 ,     99
11/07/19 ,  117.54 ,  117.73 ,  118.92 ,  117.38 ,  118.92 ,       1798 ,     77
12/07/19 ,  115.99 ,  117.31 ,  117.72 ,  115.99 ,  117.72 ,       3641 ,    112
15/07/19 ,  113.66 ,  113.38 ,  114.27 ,  111.14 ,  112.62 ,       2092 ,    107
16/07/19 ,  116.25 ,  112.89 ,  116.25 ,  111.64 ,  113.66 ,       2425 ,    118
17/07/19 ,  116.84 ,  115.70 ,  117.19 ,  114.71 ,  115.98 ,       4206 ,    134
18/07/19 ,  114.80 ,  115.48 ,  117.19 ,  114.57 ,  116.84 ,       1194 ,     56
19/07/19 ,  116.28 ,  116.53 ,  117.19 ,  115.92 ,  115.92 ,        879 ,     31
22/07/19 ,  117.19 ,  115.76 ,  117.19 ,  114.27 ,  116.28 ,       1492 ,     57
23/07/19 ,  115.99 ,  117.06 ,  117.69 ,  115.99 ,  117.19 ,       1965 ,     49
24/07/19 ,  117.42 ,  116.21 ,  117.43 ,  115.00 ,  115.59 ,       1855 ,     68
25/07/19 ,  116.98 ,  115.03 ,  116.98 ,  114.10 ,  114.10 ,       1834 ,     63
26/07/19 ,  115.99 ,  116.22 ,  117.43 ,  115.99 ,  116.49 ,       1526 ,     42
29/07/19 ,  116.70 ,  116.20 ,  117.20 ,  115.29 ,  116.14 ,       3549 ,     67
30/07/19 ,  117.41 ,  116.64 ,  117.69 ,  115.32 ,  116.01 ,       1850 ,     64
31/07/19 ,  117.92 ,  117.62 ,  118.40 ,  116.70 ,  117.40 ,       1256 ,     38
01/08/19 ,  117.41 ,  116.99 ,  118.19 ,  116.55 ,  116.90 ,        986 ,     42
02/08/19 ,  117.44 ,  117.16 ,  117.44 ,  116.53 ,  116.53 ,        690 ,     34
05/08/19 ,  120.69 ,  117.95 ,  120.73 ,  116.19 ,  117.73 ,       2633 ,    116
06/08/19 ,  118.92 ,  118.68 ,  120.13 ,  117.43 ,  117.43 ,       2738 ,     88
07/08/19 ,  120.38 ,  120.08 ,  122.28 ,  117.48 ,  119.84 ,       3324 ,     98
08/08/19 ,  122.05 ,  119.64 ,  122.09 ,  118.17 ,  119.64 ,       2048 ,    105
09/08/19 ,  121.99 ,  119.67 ,  122.05 ,  118.42 ,  122.05 ,       2007 ,     71
12/08/19 ,  119.64 ,  120.14 ,  121.99 ,  119.29 ,  121.99 ,       1869 ,     74
13/08/19 ,  120.97 ,  120.65 ,  121.59 ,  118.93 ,  120.14 ,       1287 ,     53
14/08/19 ,  118.96 ,  119.99 ,  120.62 ,  118.96 ,  120.61 ,       1353 ,     53
15/08/19 ,  120.45 ,  119.91 ,  120.56 ,  119.01 ,  119.01 ,        870 ,     35
16/08/19 ,  121.84 ,  120.84 ,  121.89 ,  119.88 ,  120.45 ,       1210 ,     51
19/08/19 ,  121.26 ,  121.46 ,  121.89 ,  121.11 ,  121.58 ,       1144 ,     46
20/08/19 ,  121.11 ,  119.98 ,  121.59 ,  119.01 ,  121.58 ,       1376 ,     52
21/08/19 ,  120.14 ,  119.97 ,  121.26 ,  117.19 ,  121.06 ,       1454 ,     64
22/08/19 ,  120.85 ,  120.87 ,  121.11 ,  120.13 ,  120.13 ,        176 ,     16
23/08/19 ,  120.85 ,  120.84 ,  120.85 ,  119.64 ,  120.85 ,       1175 ,     32
26/08/19 ,  123.05 ,  121.57 ,  123.05 ,  120.38 ,  120.38 ,       2004 ,     71
27/08/19 ,  122.09 ,  121.88 ,  123.05 ,  120.40 ,  122.09 ,        610 ,     28
28/08/19 ,  122.09 ,  122.09 ,  123.05 ,  121.11 ,  122.08 ,       1015 ,     61
29/08/19 ,  119.64 ,  119.93 ,  122.09 ,  119.25 ,  122.09 ,       1444 ,     53
30/08/19 ,  121.59 ,  120.17 ,  121.59 ,  119.64 ,  120.14 ,       1462 ,     38
02/09/19 ,  122.09 ,  121.41 ,  123.05 ,  119.78 ,  119.78 ,       1841 ,     61
03/09/19 ,  124.99 ,  123.62 ,  126.99 ,  122.30 ,  122.32 ,       1787 ,     39
04/09/19 ,  124.26 ,  124.48 ,  125.94 ,  122.09 ,  124.26 ,        694 ,     21
05/09/19 ,  126.64 ,  126.17 ,  129.35 ,  122.62 ,  125.90 ,       1697 ,     72
06/09/19 ,  124.99 ,  125.90 ,  129.37 ,  122.62 ,  126.64 ,       2536 ,    270
09/09/19 ,  125.25 ,  124.86 ,  125.70 ,  123.82 ,  123.82 ,        777 ,     33
10/09/19 ,  125.15 ,  124.61 ,  127.45 ,  122.92 ,  126.70 ,        667 ,     48
11/09/19 ,  126.28 ,  124.85 ,  126.28 ,  123.82 ,  125.02 ,       1563 ,     45
12/09/19 ,  124.79 ,  126.67 ,  127.73 ,  123.87 ,  126.03 ,        989 ,     73
13/09/19 ,  124.79 ,  126.08 ,  127.66 ,  124.79 ,  127.65 ,       1001 ,     49
16/09/19 ,  126.28 ,  126.28 ,  126.54 ,  125.25 ,  126.28 ,        887 ,     35
17/09/19 ,  125.26 ,  126.49 ,  127.79 ,  125.25 ,  126.28 ,       1145 ,     39
18/09/19 ,  124.26 ,  124.19 ,  125.76 ,  122.82 ,  125.26 ,       4000 ,     81
19/09/19 ,  125.76 ,  124.35 ,  126.32 ,  123.34 ,  124.74 ,       1174 ,    101
20/09/19 ,  124.55 ,  125.89 ,  127.23 ,  124.04 ,  126.28 ,       1390 ,     49
23/09/19 ,  125.76 ,  124.84 ,  126.28 ,  124.26 ,  126.28 ,       1657 ,     58
24/09/19 ,  124.79 ,  124.82 ,  125.76 ,  124.04 ,  125.76 ,       1329 ,     71
25/09/19 ,  125.24 ,  125.03 ,  125.69 ,  124.57 ,  124.79 ,        771 ,     29
26/09/19 ,  124.98 ,  124.79 ,  125.02 ,  124.40 ,  125.02 ,       1349 ,    110
27/09/19 ,  125.98 ,  125.90 ,  126.69 ,  124.55 ,  124.80 ,       1071 ,     26
30/09/19 ,  126.64 ,  125.80 ,  126.70 ,  124.79 ,  125.98 ,        604 ,     32
01/10/19 ,  125.25 ,  124.54 ,  126.59 ,  122.82 ,  126.28 ,       2049 ,     62
02/10/19 ,  124.57 ,  125.27 ,  126.70 ,  123.41 ,  125.25 ,       1895 ,     71
03/10/19 ,  127.72 ,  125.17 ,  127.72 ,  124.56 ,  125.25 ,        918 ,     52
04/10/19 ,  127.01 ,  126.77 ,  127.72 ,  125.25 ,  126.43 ,       1386 ,     59
07/10/19 ,  129.46 ,  128.76 ,  130.17 ,  127.01 ,  127.01 ,       2780 ,     92
08/10/19 ,  129.96 ,  129.52 ,  130.23 ,  127.46 ,  130.23 ,       2677 ,     85
09/10/19 ,  130.41 ,  130.23 ,  133.42 ,  128.21 ,  130.19 ,       2351 ,    176
10/10/19 ,  129.45 ,  129.74 ,  133.27 ,  128.58 ,  133.27 ,       1576 ,     91
11/10/19 ,  132.39 ,  131.63 ,  132.39 ,  129.45 ,  129.45 ,       2415 ,    156
14/10/19 ,  130.24 ,  131.38 ,  132.39 ,  130.24 ,  132.38 ,       1623 ,     78
15/10/19 ,  131.91 ,  131.21 ,  132.44 ,  129.96 ,  130.24 ,       2295 ,     99
16/10/19 ,  134.15 ,  132.83 ,  134.40 ,  131.27 ,  132.43 ,       2114 ,    199
17/10/19 ,  132.93 ,  133.21 ,  134.26 ,  131.96 ,  133.91 ,       1843 ,    278
18/10/19 ,  138.81 ,  136.58 ,  143.32 ,  132.78 ,  134.26 ,       2416 ,    184
21/10/19 ,  142.94 ,  142.26 ,  143.32 ,  138.81 ,  138.81 ,      10245 ,    544
22/10/19 ,  141.85 ,  142.17 ,  142.94 ,  138.82 ,  142.94 ,       1649 ,    116
23/10/19 ,  145.35 ,  143.42 ,  148.24 ,  140.84 ,  141.85 ,       2596 ,    223
24/10/19 ,  140.82 ,  142.09 ,  145.35 ,  140.35 ,  145.35 ,       1122 ,     71
25/10/19 ,  135.50 ,  138.76 ,  143.32 ,  130.93 ,  140.89 ,       3510 ,    207
28/10/19 ,  136.90 ,  136.58 ,  137.28 ,  135.50 ,  136.36 ,        941 ,     91
29/10/19 ,  136.89 ,  137.21 ,  139.85 ,  135.87 ,  136.83 ,       2195 ,    462
30/10/19 ,  140.81 ,  138.06 ,  140.81 ,  136.08 ,  136.90 ,       1906 ,    246
31/10/19 ,  145.01 ,  142.81 ,  145.29 ,  138.93 ,  140.36 ,       1776 ,     71
01/11/19 ,  142.95 ,  141.23 ,  145.28 ,  138.81 ,  145.28 ,       3231 ,    151
04/11/19 ,  141.84 ,  144.07 ,  145.76 ,  141.08 ,  144.21 ,       1550 ,     65
05/11/19 ,  138.27 ,  136.17 ,  144.29 ,  131.07 ,  141.85 ,       9131 ,    603
06/11/19 ,  136.41 ,  138.02 ,  140.82 ,  136.41 ,  138.25 ,       3066 ,    267
07/11/19 ,  136.90 ,  136.01 ,  136.90 ,  134.40 ,  136.41 ,       5821 ,    297
08/11/19 ,  134.26 ,  135.88 ,  137.65 ,  134.15 ,  135.90 ,       4991 ,    239
11/11/19 ,  133.50 ,  134.00 ,  135.61 ,  133.20 ,  134.68 ,       3043 ,    179
12/11/19 ,  133.20 ,  132.91 ,  134.39 ,  131.17 ,  134.39 ,       5138 ,    183
13/11/19 ,  131.16 ,  131.66 ,  134.03 ,  130.19 ,  134.03 ,       3358 ,    174
14/11/19 ,  132.20 ,  132.70 ,  134.09 ,  131.69 ,  132.65 ,       3600 ,    221
18/11/19 ,  131.80 ,  132.44 ,  134.03 ,  130.78 ,  134.03 ,       5158 ,    194
19/11/19 ,  132.65 ,  132.37 ,  133.52 ,  131.32 ,  131.80 ,       2078 ,    133
21/11/19 ,  132.60 ,  132.72 ,  136.57 ,  131.43 ,  132.65 ,       9032 ,    223
22/11/19 ,  131.82 ,  132.15 ,  133.56 ,  131.69 ,  132.19 ,       5580 ,    220
25/11/19 ,  131.91 ,  131.63 ,  132.87 ,  131.16 ,  132.87 ,       3883 ,    122
26/11/19 ,  131.80 ,  131.67 ,  132.38 ,  131.16 ,  132.38 ,       2479 ,    105
27/11/19 ,  131.49 ,  131.74 ,  132.68 ,  130.47 ,  132.16 ,       3776 ,    337
28/11/19 ,  132.66 ,  132.05 ,  132.92 ,  131.47 ,  131.58 ,       1527 ,     70
29/11/19 ,  133.19 ,  132.31 ,  133.19 ,  130.53 ,  133.08 ,       2310 ,     75
02/12/19 ,  131.24 ,  132.29 ,  133.20 ,  131.24 ,  133.18 ,       2253 ,    186
03/12/19 ,  132.60 ,  132.44 ,  132.75 ,  131.69 ,  131.91 ,       1096 ,     76
04/12/19 ,  132.18 ,  131.88 ,  133.20 ,  130.93 ,  133.20 ,       3748 ,    501
05/12/19 ,  132.23 ,  132.56 ,  132.98 ,  132.21 ,  132.98 ,       1105 ,     71
06/12/19 ,  136.55 ,  133.63 ,  136.63 ,  132.64 ,  133.04 ,       4651 ,    272
09/12/19 ,  135.93 ,  136.64 ,  139.77 ,  134.41 ,  136.57 ,       5126 ,    206
10/12/19 ,  139.58 ,  138.03 ,  139.62 ,  134.41 ,  138.89 ,       2455 ,    204
11/12/19 ,  140.87 ,  141.06 ,  141.62 ,  139.38 ,  139.42 ,       2572 ,    195
12/12/19 ,  140.41 ,  141.39 ,  141.57 ,  139.94 ,  141.55 ,       2521 ,    243
13/12/19 ,  140.24 ,  141.07 ,  142.14 ,  139.03 ,  142.14 ,       3092 ,    253
16/12/19 ,  141.25 ,  140.55 ,  142.43 ,  139.91 ,  142.43 ,       2777 ,    143
17/12/19 ,  139.92 ,  140.28 ,  142.18 ,  139.91 ,  141.25 ,       2222 ,    145
18/12/19 ,  140.35 ,  140.49 ,  141.68 ,  139.92 ,  141.68 ,       3446 ,    172
19/12/19 ,  140.88 ,  140.62 ,  143.89 ,  139.43 ,  141.39 ,       4271 ,    178
20/12/19 ,  143.44 ,  141.89 ,  143.44 ,  139.92 ,  141.29 ,       2791 ,    202
23/12/19 ,  146.38 ,  145.24 ,  146.92 ,  143.44 ,  143.44 ,       1578 ,    190
26/12/19 ,  146.44 ,  146.65 ,  147.06 ,  144.67 ,  146.44 ,       1512 ,    154
27/12/19 ,  149.93 ,  147.67 ,  149.93 ,  146.27 ,  146.61 ,       1881 ,    420
30/12/19 ,  150.33 ,  149.81 ,  152.44 ,  148.41 ,  148.93 ,       1212 ,    161
02/01/20 ,  150.12 ,  149.81 ,  151.15 ,  147.53 ,  147.53 ,       1416 ,    146
03/01/20 ,  146.65 ,  148.12 ,  154.13 ,  144.42 ,  150.12 ,       1989 ,    198
06/01/20 ,  145.42 ,  145.55 ,  146.65 ,  144.42 ,  146.65 ,       1602 ,    115
07/01/20 ,  148.67 ,  147.99 ,  149.42 ,  145.42 ,  145.42 ,       5333 ,    810
08/01/20 ,  148.36 ,  145.73 ,  149.93 ,  141.47 ,  148.93 ,       4250 ,    362
09/01/20 ,  150.35 ,  149.86 ,  151.72 ,  147.72 ,  150.47 ,       2125 ,    248
10/01/20 ,  148.62 ,  148.39 ,  150.35 ,  145.21 ,  150.35 ,       2085 ,    227
13/01/20 ,  149.41 ,  149.35 ,  150.35 ,  146.24 ,  148.62 ,       1186 ,    110
14/01/20 ,  149.28 ,  149.17 ,  150.29 ,  147.23 ,  149.42 ,       3279 ,    211
15/01/20 ,  149.45 ,  149.30 ,  149.72 ,  148.62 ,  149.45 ,       2593 ,    116
16/01/20 ,  149.74 ,  149.43 ,  150.66 ,  147.31 ,  149.45 ,       3366 ,    682
17/01/20 ,  149.74 ,  149.60 ,  150.70 ,  147.25 ,  150.70 ,       1715 ,    126
20/01/20 ,  148.70 ,  149.42 ,  149.75 ,  148.40 ,  149.74 ,       2464 ,    149
21/01/20 ,  149.26 ,  149.18 ,  150.67 ,  148.21 ,  150.67 ,       1643 ,     82
22/01/20 ,  146.59 ,  147.53 ,  149.26 ,  146.23 ,  149.26 ,       1492 ,    354
23/01/20 ,  147.23 ,  147.40 ,  149.19 ,  146.20 ,  146.59 ,       1299 ,    147
24/01/20 ,  148.52 ,  148.38 ,  148.52 ,  147.02 ,  147.06 ,        632 ,     61
27/01/20 ,  147.25 ,  148.00 ,  149.18 ,  147.25 ,  148.71 ,        981 ,     74
28/01/20 ,  147.72 ,  146.99 ,  147.95 ,  145.93 ,  146.20 ,        999 ,     59
29/01/20 ,  147.95 ,  147.95 ,  148.21 ,  146.69 ,  146.82 ,        672 ,     59
30/01/20 ,  143.17 ,  146.16 ,  148.21 ,  143.17 ,  147.95 ,        835 ,     69
31/01/20 ,  139.66 ,  142.43 ,  146.96 ,  138.43 ,  146.96 ,       1134 ,    100
03/02/20 ,  134.91 ,  137.53 ,  142.15 ,  134.13 ,  139.78 ,       2346 ,    164
04/02/20 ,  136.72 ,  134.73 ,  136.72 ,  133.15 ,  136.66 ,       1620 ,    118
05/02/20 ,  133.39 ,  134.12 ,  138.62 ,  132.13 ,  138.13 ,       1068 ,    134
06/02/20 ,  134.13 ,  136.33 ,  139.66 ,  133.39 ,  133.40 ,       4106 ,    312
07/02/20 ,  137.22 ,  137.26 ,  140.62 ,  134.67 ,  136.83 ,       1580 ,    205
10/02/20 ,  140.45 ,  138.87 ,  141.03 ,  133.50 ,  137.22 ,        985 ,     89
11/02/20 ,  139.12 ,  142.59 ,  147.57 ,  139.07 ,  141.03 ,       1484 ,    136
12/02/20 ,  138.47 ,  139.00 ,  142.16 ,  136.42 ,  141.49 ,       1846 ,    142
13/02/20 ,  135.50 ,  135.11 ,  136.37 ,  134.43 ,  134.43 ,       1005 ,     70
14/02/20 ,  137.50 ,  137.42 ,  139.94 ,  135.50 ,  135.50 ,       1959 ,    167
17/02/20 ,  137.62 ,  138.04 ,  139.41 ,  137.59 ,  139.38 ,       1236 ,     99
18/02/20 ,  136.72 ,  136.37 ,  137.97 ,  133.56 ,  137.62 ,       1593 ,     69
19/02/20 ,  137.81 ,  137.45 ,  137.97 ,  136.35 ,  136.72 ,       1155 ,     94
20/02/20 ,  137.62 ,  137.13 ,  137.97 ,  135.48 ,  137.81 ,       1527 ,     99
21/02/20 ,  137.97 ,  137.36 ,  137.97 ,  135.51 ,  137.97 ,       1607 ,    118
26/02/20 ,  134.41 ,  135.90 ,  138.94 ,  133.42 ,  135.95 ,       1064 ,     66
27/02/20 ,  138.72 ,  137.18 ,  139.98 ,  135.95 ,  137.45 ,       2194 ,    102
28/02/20 ,  138.74 ,  139.48 ,  140.45 ,  137.97 ,  138.94 ,       1796 ,     60
02/03/20 ,  136.08 ,  137.12 ,  138.76 ,  135.95 ,  138.76 ,       1462 ,     84
03/03/20 ,  136.58 ,  137.24 ,  138.22 ,  135.95 ,  135.95 ,       1294 ,     92
04/03/20 ,  137.45 ,  137.62 ,  138.95 ,  136.61 ,  137.05 ,        320 ,     41
05/03/20 ,  139.92 ,  138.51 ,  139.98 ,  136.71 ,  138.94 ,       1147 ,     45
06/03/20 ,  131.36 ,  132.81 ,  138.47 ,  128.87 ,  138.47 ,       7505 ,    908
09/03/20 ,  118.47 ,  117.51 ,  131.37 ,  112.39 ,  131.37 ,       3154 ,    409
10/03/20 ,  119.28 ,  120.68 ,  123.30 ,  119.00 ,  119.51 ,       3467 ,    293
11/03/20 ,  113.92 ,  113.85 ,  121.63 ,  109.33 ,  121.60 ,       3761 ,    287
12/03/20 ,  100.70 ,  101.27 ,  112.40 ,   96.61 ,  112.39 ,       3824 ,    229
13/03/20 ,  113.39 ,  105.48 ,  113.68 ,  101.67 ,  101.67 ,       2103 ,    218
16/03/20 ,   99.17 ,  102.15 ,  112.38 ,   97.11 ,  112.38 ,       3042 ,    239
17/03/20 ,   96.13 ,   95.87 ,   99.23 ,   91.54 ,   99.22 ,       2509 ,    109
18/03/20 ,   73.78 ,   78.36 ,   93.30 ,   68.67 ,   91.54 ,       2490 ,    281
19/03/20 ,   79.63 ,   70.35 ,   79.63 ,   66.15 ,   76.27 ,       2656 ,    287
20/03/20 ,   80.83 ,   87.37 ,   94.56 ,   79.63 ,   86.43 ,       1498 ,    135
23/03/20 ,   84.44 ,   81.90 ,   86.23 ,   77.32 ,   83.22 ,       1952 ,     85
24/03/20 ,   89.00 ,   87.36 ,   91.49 ,   86.43 ,   90.02 ,       1830 ,    427
25/03/20 ,   93.42 ,   91.90 ,   94.35 ,   86.43 ,   89.01 ,        786 ,     63
26/03/20 ,   97.62 ,   97.58 ,  101.19 ,   88.48 ,   88.48 ,        888 ,     76
27/03/20 ,  101.65 ,   99.58 ,  101.67 ,   96.61 ,  101.67 ,        770 ,     35
30/03/20 ,  100.93 ,  100.63 ,  101.67 ,   99.18 ,  101.67 ,        640 ,     47
31/03/20 ,  101.20 ,  101.81 ,  102.46 ,  100.93 ,  100.93 ,       1614 ,     56
01/04/20 ,  103.98 ,   99.82 ,  103.98 ,   98.38 ,  101.20 ,       1736 ,    102
02/04/20 ,  110.90 ,  106.70 ,  113.39 ,  103.73 ,  103.98 ,       1630 ,     68
03/04/20 ,  104.27 ,  107.85 ,  110.35 ,  104.27 ,  110.35 ,        464 ,     38
06/04/20 ,  109.33 ,  108.46 ,  109.33 ,  104.84 ,  106.79 ,       1142 ,     43
07/04/20 ,  101.73 ,  103.98 ,  108.83 ,  101.67 ,  108.83 ,       4820 ,    762
08/04/20 ,  100.57 ,   99.56 ,  102.50 ,   97.65 ,  102.50 ,       2816 ,    397
09/04/20 ,  104.02 ,  101.57 ,  105.04 ,   98.99 ,   99.96 ,       3481 ,    563
13/04/20 ,  101.52 ,  102.34 ,  103.99 ,  100.10 ,  102.51 ,        895 ,    158
14/04/20 ,  103.01 ,  102.52 ,  103.98 ,  101.48 ,  101.53 ,       1535 ,    160
15/04/20 ,  102.90 ,  103.01 ,  104.57 ,  102.50 ,  102.51 ,        878 ,     88
16/04/20 ,  103.51 ,  103.02 ,  104.02 ,  102.51 ,  104.02 ,       1055 ,     72
17/04/20 ,  102.61 ,  102.86 ,  103.58 ,  102.55 ,  103.53 ,        542 ,     52
20/04/20 ,  103.63 ,  103.16 ,  104.65 ,  102.76 ,  104.65 ,        245 ,     29
22/04/20 ,  104.02 ,  103.50 ,  104.02 ,  102.51 ,  104.01 ,        895 ,     59
23/04/20 ,  102.61 ,  103.77 ,  104.29 ,  102.58 ,  104.02 ,        710 ,     48
24/04/20 ,  101.98 ,  101.63 ,  103.95 ,  100.39 ,  103.53 ,       2312 ,    439
27/04/20 ,  103.41 ,  102.63 ,  103.77 ,  100.44 ,  101.98 ,        981 ,     63
28/04/20 ,  102.96 ,  102.28 ,  103.53 ,  102.00 ,  103.41 ,        493 ,     50
29/04/20 ,  103.53 ,  103.23 ,  104.02 ,  102.51 ,  103.15 ,       2496 ,    380
30/04/20 ,  103.24 ,  103.22 ,  103.53 ,  101.98 ,  103.53 ,       1151 ,     55
04/05/20 ,  106.07 ,  105.71 ,  109.97 ,  101.98 ,  103.52 ,       3042 ,     96
05/05/20 ,  107.09 ,  107.34 ,  108.65 ,  107.09 ,  107.09 ,       1502 ,     58
06/05/20 ,  106.83 ,  105.27 ,  108.65 ,  103.53 ,  108.13 ,       4546 ,    148
07/05/20 ,  103.64 ,  104.89 ,  105.72 ,  103.62 ,  105.72 ,       1615 ,     74
08/05/20 ,  106.87 ,  103.81 ,  106.87 ,  102.51 ,  103.77 ,       4988 ,    496
11/05/20 ,  106.08 ,  105.33 ,  107.39 ,  104.02 ,  105.56 ,       1533 ,    423
12/05/20 ,  103.64 ,  104.69 ,  106.07 ,  103.58 ,  105.84 ,       2128 ,    364
13/05/20 ,  103.24 ,  103.08 ,  104.12 ,  100.99 ,  103.24 ,        825 ,     85
14/05/20 ,  101.70 ,  101.50 ,  102.56 ,  100.96 ,  101.27 ,        929 ,     77
15/05/20 ,  103.01 ,  102.47 ,  103.01 ,  101.55 ,  102.49 ,       1454 ,    168
18/05/20 ,  102.49 ,  102.67 ,  103.99 ,  102.27 ,  103.99 ,       1978 ,     73
19/05/20 ,  102.49 ,  102.54 ,  103.50 ,  101.00 ,  102.49 ,       1487 ,    207
20/05/20 ,  102.14 ,  102.67 ,  104.02 ,  101.53 ,  102.74 ,       1634 ,    115
21/05/20 ,  101.57 ,  102.73 ,  103.00 ,  101.54 ,  103.00 ,       3778 ,    143
22/05/20 ,  102.63 ,  102.23 ,  102.67 ,  101.60 ,  101.60 ,        784 ,     41
25/05/20 ,  103.53 ,  103.24 ,  104.02 ,  101.96 ,  103.00 ,        984 ,     56
26/05/20 ,  103.53 ,  103.39 ,  103.73 ,  103.24 ,  103.73 ,        920 ,     48
27/05/20 ,  103.52 ,  103.40 ,  104.01 ,  103.24 ,  104.01 ,       1003 ,     57
28/05/20 ,  103.53 ,  103.65 ,  104.02 ,  103.24 ,  103.53 ,        448 ,     46
29/05/20 ,  103.07 ,  103.53 ,  104.57 ,  103.00 ,  103.53 ,        920 ,     54
01/06/20 ,  104.57 ,  103.54 ,  104.57 ,  103.11 ,  103.53 ,        778 ,     51
02/06/20 ,  104.79 ,  104.88 ,  105.33 ,  104.02 ,  104.57 ,        448 ,     46
03/06/20 ,  104.96 ,  105.02 ,  105.60 ,  104.63 ,  105.54 ,       1283 ,    209
04/06/20 ,  104.96 ,  104.98 ,  105.35 ,  104.74 ,  104.97 ,        972 ,     54
05/06/20 ,  107.60 ,  106.79 ,  108.12 ,  105.58 ,  105.59 ,       3126 ,    356
08/06/20 ,  110.84 ,  108.07 ,  110.88 ,  106.76 ,  107.53 ,        615 ,     67
09/06/20 ,  109.88 ,  110.33 ,  112.77 ,  108.87 ,  110.84 ,        644 ,    174
10/06/20 ,  110.36 ,  110.17 ,  112.46 ,  109.22 ,  112.46 ,        847 ,     88
12/06/20 ,  110.63 ,  109.36 ,  111.96 ,  107.83 ,  110.33 ,       1713 ,     86
15/06/20 ,  111.82 ,  110.50 ,  112.35 ,  109.34 ,  111.96 ,       1150 ,     84
16/06/20 ,  111.88 ,  111.76 ,  112.10 ,  110.42 ,  110.42 ,       1362 ,    126
17/06/20 ,  110.89 ,  111.62 ,  112.92 ,  110.89 ,  112.92 ,        926 ,     75
18/06/20 ,  111.94 ,  111.84 ,  112.45 ,  111.39 ,  111.39 ,        507 ,     93
19/06/20 ,  111.88 ,  111.96 ,  112.34 ,  111.88 ,  111.94 ,        513 ,     63
22/06/20 ,  111.96 ,  111.96 ,  112.05 ,  111.41 ,  112.05 ,       1003 ,     45
23/06/20 ,  112.46 ,  112.24 ,  112.93 ,  111.83 ,  112.13 ,       1543 ,     88
24/06/20 ,  113.35 ,  113.43 ,  113.97 ,  112.46 ,  113.92 ,        733 ,     51
25/06/20 ,  113.20 ,  113.25 ,  113.47 ,  112.52 ,  113.32 ,       1035 ,     48
26/06/20 ,  114.05 ,  113.60 ,  114.05 ,  112.94 ,  113.18 ,        696 ,     45
29/06/20 ,  117.30 ,  116.93 ,  117.56 ,  114.54 ,  114.54 ,       1221 ,     61
30/06/20 ,  120.64 ,  119.03 ,  120.67 ,  115.13 ,  117.65 ,       1032 ,     74
01/07/20 ,  120.21 ,  117.99 ,  121.73 ,  116.59 ,  121.73 ,       1646 ,     98
02/07/20 ,  117.79 ,  118.42 ,  121.42 ,  117.29 ,  117.30 ,       2294 ,    100
03/07/20 ,  117.88 ,  118.03 ,  119.28 ,  117.16 ,  117.87 ,        513 ,     68
06/07/20 ,  115.01 ,  116.06 ,  117.91 ,  115.01 ,  117.86 ,       1235 ,    105
07/07/20 ,  115.62 ,  116.53 ,  117.86 ,  115.21 ,  115.57 ,       1916 ,    160
08/07/20 ,  118.22 ,  116.38 ,  118.47 ,  115.97 ,  116.74 ,       1151 ,    144
09/07/20 ,  116.28 ,  117.92 ,  119.60 ,  116.28 ,  118.21 ,       3227 ,    126
10/07/20 ,  116.74 ,  116.29 ,  117.79 ,  115.22 ,  116.42 ,        970 ,    310
13/07/20 ,  114.72 ,  115.38 ,  116.74 ,  114.44 ,  116.74 ,       2915 ,    140
14/07/20 ,  114.71 ,  114.65 ,  115.84 ,  113.63 ,  115.84 ,       1580 ,     50
15/07/20 ,  114.13 ,  113.82 ,  114.71 ,  112.86 ,  114.71 ,       1216 ,    229
16/07/20 ,  114.13 ,  114.87 ,  115.73 ,  113.77 ,  114.13 ,        752 ,     35
17/07/20 ,  114.30 ,  115.95 ,  117.79 ,  114.13 ,  114.13 ,        838 ,     53
20/07/20 ,  114.87 ,  114.58 ,  116.19 ,  113.79 ,  114.32 ,        807 ,     70
21/07/20 ,  114.21 ,  114.11 ,  115.99 ,  113.67 ,  113.93 ,        865 ,     76
22/07/20 ,  113.11 ,  114.03 ,  115.20 ,  112.97 ,  115.20 ,       1079 ,     86
23/07/20 ,  112.62 ,  112.90 ,  113.48 ,  112.06 ,  113.15 ,        671 ,     58
24/07/20 ,  114.70 ,  114.84 ,  116.35 ,  112.49 ,  112.58 ,       1638 ,     69
27/07/20 ,  113.62 ,  114.31 ,  116.50 ,  112.60 ,  116.24 ,       1195 ,     58
28/07/20 ,  114.13 ,  114.25 ,  115.20 ,  113.38 ,  114.87 ,        863 ,     34
29/07/20 ,  115.20 ,  114.79 ,  115.69 ,  114.13 ,  114.70 ,       1212 ,     39
30/07/20 ,  113.39 ,  114.82 ,  115.69 ,  113.39 ,  115.20 ,        615 ,     42
31/07/20 ,  112.75 ,  113.24 ,  113.91 ,  112.62 ,  113.39 ,        439 ,     42
03/08/20 ,  110.50 ,  110.20 ,  112.78 ,  108.41 ,  112.78 ,       2850 ,    145
04/08/20 ,  108.94 ,  109.77 ,  112.30 ,  108.68 ,  110.50 ,       2033 ,    141
05/08/20 ,  108.41 ,  108.46 ,  109.46 ,  106.84 ,  108.93 ,       2377 ,    127
06/08/20 ,  108.84 ,  108.63 ,  109.62 ,  108.11 ,  109.31 ,        613 ,     53
07/08/20 ,  108.90 ,  108.65 ,  108.91 ,  108.16 ,  108.84 ,        780 ,     72
10/08/20 ,  108.59 ,  108.54 ,  112.24 ,  108.08 ,  108.08 ,       2246 ,     88
11/08/20 ,  108.74 ,  109.16 ,  109.63 ,  108.63 ,  109.51 ,       3191 ,     70
12/08/20 ,  109.24 ,  109.43 ,  110.08 ,  108.84 ,  110.08 ,        600 ,     39
13/08/20 ,  108.25 ,  109.34 ,  111.68 ,  108.25 ,  109.63 ,       3357 ,     96
14/08/20 ,  108.64 ,  108.31 ,  110.94 ,  108.02 ,  110.94 ,       2360 ,     90
17/08/20 ,  108.57 ,  108.47 ,  109.98 ,  107.53 ,  109.09 ,       4292 ,    128
18/08/20 ,  109.42 ,  108.73 ,  109.44 ,  108.56 ,  108.57 ,       5869 ,     79
19/08/20 ,  109.09 ,  109.10 ,  109.42 ,  108.31 ,  109.42 ,       2480 ,     92
20/08/20 ,  108.84 ,  108.45 ,  109.09 ,  107.77 ,  109.09 ,       1942 ,     65
21/08/20 ,  108.13 ,  107.91 ,  108.59 ,  106.99 ,  108.59 ,       3084 ,    140
24/08/20 ,  108.11 ,  108.24 ,  109.01 ,  108.08 ,  108.08 ,       2960 ,    171
25/08/20 ,  108.51 ,  108.44 ,  108.90 ,  107.97 ,  108.84 ,        875 ,     69
26/08/20 ,  108.64 ,  108.76 ,  109.09 ,  108.08 ,  108.51 ,       1940 ,     92
27/08/20 ,  109.09 ,  108.94 ,  109.09 ,  108.64 ,  108.64 ,        503 ,     32
28/08/20 ,  109.63 ,  109.25 ,  109.63 ,  108.95 ,  108.95 ,        926 ,     30
31/08/20 ,  110.65 ,  110.37 ,  111.19 ,  109.61 ,  109.63 ,        979 ,     54
01/09/20 ,  111.68 ,  111.59 ,  111.96 ,  110.89 ,  111.96 ,        558 ,     52
02/09/20 ,  112.03 ,  111.93 ,  112.13 ,  111.47 ,  111.63 ,        977 ,     37
03/09/20 ,  112.78 ,  112.49 ,  112.78 ,  112.03 ,  112.03 ,        545 ,     29
04/09/20 ,  116.16 ,  114.90 ,  116.20 ,  112.24 ,  112.78 ,       2396 ,     97
08/09/20 ,  113.53 ,  113.36 ,  116.16 ,  112.78 ,  116.16 ,        749 ,     88
09/09/20 ,  112.80 ,  114.05 ,  116.09 ,  112.43 ,  114.67 ,        475 ,     53
10/09/20 ,  111.96 ,  112.50 ,  116.09 ,  111.90 ,  116.09 ,        502 ,     94
11/09/20 ,  111.49 ,  112.43 ,  113.24 ,  111.39 ,  111.96 ,        664 ,     44
14/09/20 ,  110.81 ,  111.78 ,  112.80 ,  110.81 ,  111.43 ,        987 ,    175
15/09/20 ,  110.81 ,  111.36 ,  113.41 ,  110.81 ,  111.32 ,        729 ,    226
16/09/20 ,  111.39 ,  112.01 ,  112.18 ,  111.08 ,  111.31 ,        460 ,     60
17/09/20 ,  114.50 ,  111.61 ,  114.50 ,  111.32 ,  112.56 ,       2991 ,    100
18/09/20 ,  111.35 ,  111.82 ,  114.44 ,  111.19 ,  114.44 ,       1133 ,    117
21/09/20 ,  113.60 ,  112.98 ,  113.60 ,  111.32 ,  111.35 ,        485 ,     37
22/09/20 ,  111.95 ,  112.14 ,  113.60 ,  111.49 ,  113.50 ,        422 ,     56
23/09/20 ,  113.29 ,  112.57 ,  113.31 ,  111.95 ,  112.90 ,        794 ,     40
24/09/20 ,  112.42 ,  112.18 ,  113.28 ,  111.48 ,  113.28 ,        398 ,     42
25/09/20 ,  110.34 ,  112.13 ,  112.83 ,  109.77 ,  112.83 ,       2008 ,     96
28/09/20 ,  109.88 ,  109.90 ,  111.85 ,  109.69 ,  111.85 ,       1366 ,    125
29/09/20 ,  111.29 ,  111.20 ,  111.62 ,  110.21 ,  111.32 ,        964 ,     48
30/09/20 ,  111.86 ,  111.93 ,  112.41 ,  111.08 ,  112.41 ,        426 ,     31
01/10/20 ,  111.86 ,  111.96 ,  113.43 ,  110.19 ,  111.62 ,        553 ,     46
02/10/20 ,  112.90 ,  112.52 ,  112.90 ,  111.86 ,  112.90 ,        547 ,     34
05/10/20 ,  113.43 ,  112.61 ,  113.43 ,  111.85 ,  112.80 ,        676 ,     38
06/10/20 ,  113.68 ,  113.54 ,  113.88 ,  113.43 ,  113.43 ,        788 ,     58
07/10/20 ,  112.17 ,  113.68 ,  114.44 ,  110.81 ,  113.68 ,       1661 ,     63
08/10/20 ,  112.58 ,  112.96 ,  113.88 ,  112.58 ,  113.88 ,        838 ,     47
09/10/20 ,  112.05 ,  112.77 ,  114.13 ,  111.49 ,  113.06 ,       1691 ,     96
13/10/20 ,  112.00 ,  112.60 ,  114.13 ,  111.75 ,  112.05 ,        678 ,     46
14/10/20 ,  111.49 ,  111.51 ,  112.80 ,  110.16 ,  111.49 ,       2742 ,     73
15/10/20 ,  110.95 ,  111.08 ,  112.64 ,  110.43 ,  112.11 ,       1689 ,     92
16/10/20 ,  110.43 ,  110.96 ,  111.48 ,  110.43 ,  110.46 ,        941 ,     77
19/10/20 ,  110.25 ,  110.57 ,  111.74 ,  110.25 ,  110.43 ,       1744 ,     73
20/10/20 ,  110.43 ,  110.51 ,  110.96 ,  110.25 ,  110.96 ,       1328 ,     65
21/10/20 ,  110.46 ,  111.02 ,  113.35 ,  109.89 ,  110.43 ,       1862 ,    118
22/10/20 ,  110.58 ,  111.02 ,  112.56 ,  110.43 ,  111.22 ,        306 ,     30
23/10/20 ,  111.75 ,  111.53 ,  112.13 ,  110.43 ,  110.44 ,        879 ,     42
26/10/20 ,  110.44 ,  111.05 ,  112.00 ,  110.44 ,  111.75 ,        340 ,     46
27/10/20 ,  111.13 ,  111.36 ,  111.49 ,  110.96 ,  111.48 ,        239 ,     16
28/10/20 ,  109.84 ,  110.21 ,  111.69 ,  109.64 ,  111.69 ,       1224 ,     61
29/10/20 ,  109.60 ,  109.75 ,  110.95 ,  108.87 ,  109.84 ,        710 ,     71
30/10/20 ,  109.37 ,  109.63 ,  110.86 ,  109.37 ,  109.62 ,       1158 ,     51
03/11/20 ,  110.95 ,  110.43 ,  110.95 ,  109.89 ,  110.16 ,       1188 ,     62
04/11/20 ,  110.17 ,  110.06 ,  110.95 ,  109.91 ,  110.43 ,        700 ,     39
05/11/20 ,  111.47 ,  111.07 ,  111.99 ,  110.43 ,  110.95 ,        674 ,     34
06/11/20 ,  110.31 ,  110.46 ,  111.49 ,  109.92 ,  109.92 ,       1537 ,     65
09/11/20 ,  110.43 ,  110.54 ,  111.48 ,  110.31 ,  111.30 ,       2168 ,     88
10/11/20 ,  110.63 ,  111.39 ,  111.89 ,  110.54 ,  110.54 ,       1460 ,     43
11/11/20 ,  111.51 ,  111.16 ,  111.63 ,  110.63 ,  111.63 ,        679 ,     51
12/11/20 ,  110.13 ,  110.40 ,  111.53 ,  110.13 ,  110.57 ,       1181 ,     86
13/11/20 ,  110.19 ,  110.22 ,  110.53 ,  109.74 ,  110.50 ,       1340 ,     75
16/11/20 ,  110.53 ,  110.43 ,  110.53 ,  110.20 ,  110.20 ,        981 ,     62
17/11/20 ,  110.52 ,  110.25 ,  110.53 ,  109.97 ,  110.53 ,       1460 ,     97
18/11/20 ,  110.36 ,  110.85 ,  111.52 ,  110.27 ,  110.53 ,       2209 ,     47
19/11/20 ,  110.77 ,  110.31 ,  110.82 ,  109.48 ,  110.81 ,       1701 ,     77
20/11/20 ,  110.53 ,  110.21 ,  111.08 ,  109.48 ,  110.85 ,       1516 ,     62
23/11/20 ,  109.53 ,  110.09 ,  110.54 ,  109.48 ,  110.53 ,       3743 ,     95
24/11/20 ,  109.25 ,  109.26 ,  109.83 ,  108.63 ,  109.48 ,        750 ,     69
25/11/20 ,  109.45 ,  109.16 ,  109.97 ,  108.92 ,  109.36 ,       1027 ,     55
26/11/20 ,  109.98 ,  109.90 ,  109.98 ,  109.64 ,  109.64 ,        226 ,     31
27/11/20 ,  110.72 ,  110.14 ,  110.72 ,  109.74 ,  109.98 ,        754 ,     27
30/11/20 ,  111.38 ,  111.05 ,  111.41 ,  110.19 ,  110.19 ,       3822 ,     92
01/12/20 ,  111.59 ,  111.09 ,  111.62 ,  110.54 ,  111.36 ,        335 ,     48
02/12/20 ,  110.72 ,  110.57 ,  111.53 ,  109.86 ,  111.53 ,       4453 ,     66
03/12/20 ,  110.34 ,  111.28 ,  111.61 ,  110.34 ,  110.83 ,       1706 ,    110
04/12/20 ,  110.53 ,  110.66 ,  111.60 ,  110.01 ,  110.35 ,        808 ,     49
07/12/20 ,  110.25 ,  110.44 ,  111.28 ,  110.25 ,  110.53 ,        865 ,     46
08/12/20 ,  110.17 ,  110.63 ,  110.91 ,  110.17 ,  110.66 ,        591 ,     48
09/12/20 ,  107.44 ,  108.94 ,  111.97 ,  107.39 ,  110.17 ,       3216 ,    161
10/12/20 ,  107.47 ,  108.13 ,  109.64 ,  106.90 ,  107.44 ,        975 ,    171
11/12/20 ,  107.32 ,  107.59 ,  109.33 ,  106.90 ,  108.81 ,       1059 ,    105
14/12/20 ,  107.44 ,  107.56 ,  108.68 ,  107.34 ,  107.34 ,        770 ,     70
15/12/20 ,  107.44 ,  107.56 ,  108.49 ,  106.90 ,  107.44 ,        779 ,     79
16/12/20 ,  106.87 ,  107.29 ,  108.81 ,  106.87 ,  107.44 ,        723 ,     66
17/12/20 ,  107.00 ,  106.35 ,  107.44 ,  105.37 ,  107.44 ,       3214 ,    239
18/12/20 ,  105.56 ,  105.94 ,  107.00 ,  105.56 ,  107.00 ,       2150 ,     95
21/12/20 ,  105.37 ,  105.50 ,  106.67 ,  105.31 ,  105.56 ,       2536 ,     97
22/12/20 ,  104.22 ,  104.36 ,  105.56 ,  103.72 ,  105.37 ,       2250 ,    111
23/12/20 ,  103.74 ,  103.77 ,  104.15 ,  103.71 ,  104.14 ,       2399 ,    101
28/12/20 ,  104.47 ,  104.15 ,  104.50 ,  103.74 ,  103.74 ,       1934 ,    196
29/12/20 ,  105.17 ,  104.74 ,  105.31 ,  104.47 ,  104.49 ,        947 ,     52
30/12/20 ,  104.64 ,  104.92 ,  105.84 ,  104.55 ,  105.04 ,       1548 ,     74
04/01/21 ,  104.70 ,  104.39 ,  104.91 ,  104.22 ,  104.91 ,        748 ,     41
05/01/21 ,  104.79 ,  105.53 ,  106.31 ,  104.76 ,  104.91 ,       1874 ,     72
06/01/21 ,  105.02 ,  104.96 ,  105.72 ,  104.79 ,  104.82 ,       1289 ,    244
07/01/21 ,  105.02 ,  105.53 ,  106.82 ,  105.02 ,  105.72 ,       1364 ,     64
08/01/21 ,  105.32 ,  105.38 ,  106.61 ,  104.76 ,  105.23 ,        575 ,     73
11/01/21 ,  105.60 ,  105.95 ,  106.53 ,  105.60 ,  106.02 ,        574 ,     64
12/01/21 ,  105.95 ,  106.05 ,  106.55 ,  105.60 ,  105.83 ,        933 ,     75
13/01/21 ,  105.38 ,  105.59 ,  105.94 ,  105.38 ,  105.94 ,        589 ,     40
14/01/21 ,  105.38 ,  105.56 ,  105.74 ,  104.95 ,  105.74 ,       1371 ,     60
15/01/21 ,  104.44 ,  104.33 ,  105.48 ,  103.86 ,  105.48 ,       1917 ,    234
18/01/21 ,  104.39 ,  104.77 ,  105.34 ,  104.19 ,  104.76 ,       1564 ,    126
19/01/21 ,  103.91 ,  104.22 ,  104.39 ,  103.91 ,  104.38 ,       2076 ,     81
20/01/21 ,  103.99 ,  104.02 ,  104.32 ,  103.91 ,  103.91 ,        404 ,     40
21/01/21 ,  103.48 ,  103.94 ,  104.38 ,  103.37 ,  103.99 ,       1571 ,     88
22/01/21 ,  103.21 ,  103.38 ,  104.11 ,  103.21 ,  103.53 ,       2089 ,    187
26/01/21 ,  103.06 ,  103.23 ,  103.99 ,  102.82 ,  103.21 ,       1403 ,    182
27/01/21 ,  103.25 ,  103.74 ,  104.92 ,  103.16 ,  103.79 ,       1998 ,    164
28/01/21 ,  103.75 ,  103.33 ,  103.83 ,  103.17 ,  103.26 ,        771 ,     65
29/01/21 ,  102.81 ,  102.90 ,  103.84 ,  102.78 ,  103.28 ,       2747 ,    104
01/02/21 ,  104.76 ,  103.52 ,  104.80 ,  102.81 ,  102.84 ,       1691 ,     65
02/02/21 ,  104.79 ,  104.79 ,  104.81 ,  104.78 ,  104.78 ,        623 ,     36
03/02/21 ,  105.38 ,  104.82 ,  105.38 ,  104.39 ,  104.79 ,       1823 ,     57
04/02/21 ,  104.97 ,  105.04 ,  105.38 ,  104.93 ,  105.36 ,        672 ,     46
05/02/21 ,  106.54 ,  105.38 ,  106.54 ,  105.13 ,  105.33 ,        378 ,     45
08/02/21 ,  105.48 ,  105.20 ,  105.61 ,  104.96 ,  104.96 ,        574 ,     62
09/02/21 ,  104.44 ,  104.78 ,  105.69 ,  104.44 ,  105.69 ,       1865 ,    106
10/02/21 ,  104.76 ,  104.85 ,  105.20 ,  104.44 ,  104.55 ,       2372 ,     44
11/02/21 ,  104.30 ,  104.36 ,  104.76 ,  104.02 ,  104.76 ,       2495 ,     51
12/02/21 ,  102.94 ,  103.40 ,  104.75 ,  101.89 ,  104.61 ,       2207 ,    158
17/02/21 ,  103.02 ,  103.41 ,  104.00 ,  103.00 ,  103.00 ,        664 ,     58
18/02/21 ,  102.97 ,  103.20 ,  103.86 ,  102.94 ,  103.04 ,       3304 ,     88
19/02/21 ,  102.42 ,  102.96 ,  103.74 ,  102.42 ,  103.02 ,        668 ,     63
22/02/21 ,  101.82 ,  102.25 ,  102.94 ,  101.37 ,  102.93 ,       1811 ,     97
23/02/21 ,  102.09 ,  101.80 ,  102.09 ,  101.56 ,  101.82 ,        750 ,     45
24/02/21 ,  102.24 ,  102.34 ,  103.48 ,  102.08 ,  102.08 ,       1419 ,     46
25/02/21 ,  102.97 ,  102.37 ,  103.48 ,  102.09 ,  102.24 ,        591 ,     43
26/02/21 ,  102.95 ,  103.22 ,  103.46 ,  102.42 ,  103.41 ,        805 ,     42
01/03/21 ,  102.86 ,  102.87 ,  103.24 ,  102.41 ,  102.94 ,        492 ,     41
02/03/21 ,  102.14 ,  102.83 ,  103.49 ,  102.12 ,  102.94 ,       1602 ,     67
03/03/21 ,  102.06 ,  102.13 ,  102.28 ,  102.06 ,  102.27 ,        593 ,     38
04/03/21 ,  104.23 ,  103.05 ,  104.57 ,  102.12 ,  102.28 ,       1288 ,     76
05/03/21 ,  104.30 ,  103.96 ,  104.52 ,  103.07 ,  104.30 ,        616 ,     39
08/03/21 ,  103.44 ,  103.76 ,  104.21 ,  103.19 ,  103.74 ,        308 ,     30
09/03/21 ,  103.37 ,  103.72 ,  103.96 ,  103.36 ,  103.67 ,        581 ,     32
10/03/21 ,  102.24 ,  102.98 ,  103.37 ,  102.24 ,  103.37 ,        333 ,     77
11/03/21 ,  101.53 ,  102.25 ,  103.31 ,  101.51 ,  103.31 ,        721 ,     58
12/03/21 ,  100.91 ,  101.47 ,  102.56 ,  100.44 ,  102.19 ,        763 ,     57
15/03/21 ,  100.55 ,  100.79 ,  100.91 ,  100.50 ,  100.91 ,       1117 ,     56
16/03/21 ,   98.22 ,   99.07 ,  100.86 ,   97.89 ,  100.86 ,       2670 ,    124
17/03/21 ,   98.45 ,   99.34 ,   99.83 ,   97.65 ,   99.83 ,       1628 ,     50
18/03/21 ,   97.60 ,   97.96 ,   99.55 ,   97.37 ,   99.55 ,       1972 ,    100
19/03/21 ,   97.05 ,   97.49 ,   98.67 ,   96.60 ,   97.60 ,       1310 ,    112
22/03/21 ,   96.73 ,   97.24 ,   98.21 ,   96.69 ,   98.21 ,        718 ,     56
23/03/21 ,   95.88 ,   95.59 ,   97.62 ,   93.24 ,   96.74 ,       1644 ,     93
24/03/21 ,   95.02 ,   95.64 ,   97.63 ,   94.89 ,   96.98 ,        689 ,     71
25/03/21 ,   94.33 ,   94.09 ,   95.28 ,   93.24 ,   94.14 ,       1112 ,     67
26/03/21 ,   95.74 ,   95.22 ,   95.75 ,   94.59 ,   95.15 ,       1083 ,     54
29/03/21 ,   98.53 ,   96.87 ,   98.53 ,   95.40 ,   95.74 ,       2433 ,    187
30/03/21 ,   97.56 ,   97.11 ,   99.52 ,   94.56 ,   98.53 ,       3716 ,    362
31/03/21 ,   98.09 ,   97.40 ,   98.53 ,   95.15 ,   97.37 ,       1456 ,     78
01/04/21 ,   95.15 ,   96.21 ,   98.53 ,   94.90 ,   98.53 ,       1810 ,    182
05/04/21 ,   95.40 ,   95.33 ,   96.96 ,   94.96 ,   94.96 ,       2278 ,     77
06/04/21 ,   97.05 ,   96.27 ,   97.05 ,   95.06 ,   96.82 ,        470 ,     47
07/04/21 ,   95.88 ,   96.37 ,   97.05 ,   95.88 ,   97.05 ,        703 ,     71
08/04/21 ,   95.42 ,   95.61 ,   96.90 ,   95.28 ,   96.01 ,        703 ,     94
09/04/21 ,   92.22 ,   94.27 ,   95.70 ,   91.05 ,   95.62 ,       3889 ,    135
12/04/21 ,   91.05 ,   91.97 ,   93.31 ,   90.55 ,   92.48 ,       3163 ,    115
13/04/21 ,   88.88 ,   89.35 ,   92.22 ,   88.41 ,   92.22 ,       2526 ,    133
14/04/21 ,   86.60 ,   86.40 ,   88.94 ,   85.01 ,   88.94 ,       5136 ,    195
15/04/21 ,   89.42 ,   89.36 ,   91.04 ,   87.75 ,   87.76 ,       2588 ,    121
16/04/21 ,   90.54 ,   90.45 ,   90.54 ,   89.86 ,   90.41 ,       1059 ,     78
19/04/21 ,   90.44 ,   90.50 ,   90.54 ,   90.15 ,   90.54 ,       1576 ,     65
20/04/21 ,   91.65 ,   91.28 ,   91.94 ,   90.44 ,   90.44 ,        546 ,     37
22/04/21 ,   90.69 ,   91.39 ,   91.66 ,   90.58 ,   91.65 ,       1345 ,     66
23/04/21 ,   90.84 ,   90.25 ,   91.62 ,   89.72 ,   91.62 ,       1407 ,    281
26/04/21 ,   90.94 ,   91.29 ,   91.64 ,   90.63 ,   91.31 ,        282 ,     41
27/04/21 ,   90.53 ,   88.96 ,   91.45 ,   82.81 ,   91.05 ,       2602 ,    107
28/04/21 ,   89.43 ,   89.51 ,   90.39 ,   88.67 ,   89.43 ,        824 ,     51
29/04/21 ,   88.94 ,   89.54 ,   90.44 ,   88.94 ,   90.43 ,        442 ,     37
30/04/21 ,   89.05 ,   89.30 ,   89.52 ,   88.91 ,   88.94 ,        534 ,     46
03/05/21 ,   89.97 ,   89.62 ,   90.04 ,   88.84 ,   89.43 ,       2119 ,     69
04/05/21 ,   89.18 ,   89.08 ,   89.75 ,   88.36 ,   89.43 ,       2504 ,    308
05/05/21 ,   89.72 ,   90.11 ,   91.65 ,   88.91 ,   89.38 ,       1566 ,     75
06/05/21 ,   89.30 ,   88.42 ,   89.72 ,   88.30 ,   89.72 ,       1223 ,    468
07/05/21 ,   89.29 ,   88.87 ,   89.29 ,   88.08 ,   89.27 ,        854 ,     42
10/05/21 ,   90.00 ,   88.20 ,   90.05 ,   87.37 ,   88.40 ,       1465 ,    127
11/05/21 ,   88.29 ,   88.76 ,   90.05 ,   87.33 ,   87.88 ,        586 ,     51
12/05/21 ,   86.68 ,   87.11 ,   88.35 ,   86.21 ,   88.35 ,       1934 ,     89
13/05/21 ,   86.48 ,   86.38 ,   87.56 ,   86.16 ,   87.56 ,        940 ,     57
14/05/21 ,   86.16 ,   86.33 ,   86.68 ,   86.10 ,   86.68 ,       2427 ,     92
17/05/21 ,   85.65 ,   86.28 ,   86.68 ,   85.62 ,   86.16 ,       1549 ,    105
18/05/21 ,   84.78 ,   85.79 ,   86.14 ,   84.78 ,   85.59 ,       1259 ,     94
19/05/21 ,   85.36 ,   84.55 ,   86.14 ,   83.37 ,   84.78 ,        721 ,     48
20/05/21 ,   84.80 ,   85.11 ,   85.59 ,   84.80 ,   85.36 ,       1974 ,     55
21/05/21 ,   84.52 ,   84.22 ,   85.56 ,   83.37 ,   84.80 ,       1045 ,     93
24/05/21 ,   85.59 ,   84.95 ,   85.59 ,   83.54 ,   83.54 ,       1284 ,     46
25/05/21 ,   83.33 ,   83.61 ,   85.58 ,   82.35 ,   85.58 ,       5793 ,    153
26/05/21 ,   82.82 ,   83.77 ,   84.52 ,   82.81 ,   84.52 ,        314 ,     39
27/05/21 ,   82.81 ,   82.78 ,   83.55 ,   82.55 ,   82.83 ,       1145 ,     59
28/05/21 ,   82.30 ,   82.39 ,   82.81 ,   82.00 ,   82.71 ,       1797 ,     87
31/05/21 ,   82.80 ,   82.47 ,   83.37 ,   82.28 ,   82.28 ,       2018 ,     73
01/06/21 ,   83.37 ,   82.96 ,   83.37 ,   82.28 ,   82.85 ,       1124 ,     83
02/06/21 ,   83.37 ,   83.24 ,   83.37 ,   82.81 ,   83.37 ,        861 ,     57
04/06/21 ,   83.40 ,   83.96 ,   84.52 ,   82.81 ,   82.96 ,        395 ,     54
07/06/21 ,   84.92 ,   84.03 ,   84.93 ,   83.19 ,   83.92 ,       1212 ,    151
08/06/21 ,   85.59 ,   85.37 ,   85.59 ,   84.52 ,   85.12 ,       1938 ,     70
09/06/21 ,   87.33 ,   86.46 ,   87.33 ,   84.54 ,   85.63 ,        818 ,     42
10/06/21 ,   91.12 ,   89.51 ,   91.83 ,   87.28 ,   88.34 ,        768 ,     45
11/06/21 ,   90.95 ,   89.56 ,   90.96 ,   88.35 ,   90.96 ,        559 ,     29
14/06/21 ,   85.79 ,   87.30 ,   88.42 ,   85.79 ,   88.41 ,       1700 ,    107
15/06/21 ,   87.63 ,   87.17 ,   87.63 ,   86.72 ,   86.72 ,       1003 ,    198
16/06/21 ,   86.17 ,   86.92 ,   87.63 ,   86.16 ,   87.60 ,       1025 ,    196
17/06/21 ,   87.25 ,   87.27 ,   89.04 ,   85.97 ,   86.17 ,        385 ,     36
18/06/21 ,   87.09 ,   86.70 ,   87.09 ,   86.21 ,   86.21 ,        287 ,     84
21/06/21 ,   83.96 ,   85.04 ,   88.41 ,   83.96 ,   87.10 ,       6320 ,    234
22/06/21 ,   85.10 ,   84.74 ,   85.12 ,   83.96 ,   83.96 ,       1614 ,     94
23/06/21 ,   84.25 ,   84.50 ,   85.11 ,   83.96 ,   85.11 ,       1223 ,     76
24/06/21 ,   83.96 ,   84.54 ,   86.21 ,   83.96 ,   84.78 ,       1555 ,     78
25/06/21 ,   83.96 ,   83.08 ,   86.21 ,   81.23 ,   83.96 ,       3642 ,    165
28/06/21 ,   79.99 ,   80.98 ,   83.72 ,   78.46 ,   83.72 ,       2539 ,    195
29/06/21 ,   82.30 ,   81.96 ,   82.57 ,   81.08 ,   81.19 ,       1639 ,     83
30/06/21 ,   82.30 ,   82.29 ,   82.53 ,   81.82 ,   82.53 ,        766 ,     34
01/07/21 ,   83.40 ,   82.71 ,   83.40 ,   82.28 ,   82.57 ,        778 ,     41
02/07/21 ,   81.52 ,   81.80 ,   83.40 ,   81.18 ,   83.40 ,       2848 ,    144
05/07/21 ,   81.52 ,   81.68 ,   82.04 ,   81.28 ,   81.60 ,        714 ,     57
06/07/21 ,   81.76 ,   81.79 ,   82.04 ,   81.76 ,   82.04 ,        364 ,     34
07/07/21 ,   82.07 ,   82.31 ,   82.65 ,   81.76 ,   81.76 ,        364 ,     38
08/07/21 ,   83.39 ,   82.95 ,   83.39 ,   81.81 ,   82.77 ,       1153 ,     47
12/07/21 ,   86.30 ,   85.34 ,   87.36 ,   83.20 ,   83.39 ,       2216 ,     78
13/07/21 ,   90.86 ,   89.12 ,   91.89 ,   86.43 ,   86.90 ,       1455 ,    107
14/07/21 ,   90.25 ,   90.56 ,   90.86 ,   90.25 ,   90.25 ,        939 ,     74
15/07/21 ,   89.72 ,   89.87 ,   90.86 ,   86.61 ,   86.62 ,        731 ,     58
16/07/21 ,   90.25 ,   90.36 ,   90.86 ,   89.71 ,   89.72 ,        955 ,     42
19/07/21 ,   88.58 ,   89.42 ,   90.86 ,   87.94 ,   90.86 ,       1150 ,    140
20/07/21 ,   88.58 ,   88.75 ,   89.16 ,   88.58 ,   88.58 ,        955 ,     68
21/07/21 ,   88.71 ,   88.65 ,   88.74 ,   88.58 ,   88.58 ,       1231 ,    109
22/07/21 ,   89.19 ,   89.11 ,   90.24 ,   88.58 ,   88.58 ,       1857 ,    103
23/07/21 ,   91.92 ,   90.79 ,   91.92 ,   89.71 ,   89.71 ,       2218 ,     56
26/07/21 ,   91.60 ,   91.79 ,   93.02 ,   91.42 ,   91.92 ,        957 ,     66
27/07/21 ,   91.68 ,   92.04 ,   92.99 ,   91.64 ,   91.64 ,        698 ,     46
28/07/21 ,   92.29 ,   91.83 ,   93.02 ,   91.12 ,   93.02 ,        618 ,     50
29/07/21 ,   89.72 ,   90.32 ,   92.41 ,   89.60 ,   92.29 ,       1795 ,    103
30/07/21 ,   89.72 ,   89.59 ,   89.72 ,   89.25 ,   89.72 ,        513 ,     35
02/08/21 ,   89.71 ,   89.27 ,   89.71 ,   88.58 ,   88.58 ,        854 ,     63
03/08/21 ,   89.16 ,   89.10 ,   89.72 ,   88.67 ,   89.70 ,        641 ,     41
04/08/21 ,   88.67 ,   88.75 ,   89.41 ,   88.67 ,   89.41 ,        682 ,     61
05/08/21 ,   88.58 ,   88.67 ,   89.05 ,   88.58 ,   89.05 ,        699 ,     48
06/08/21 ,   88.67 ,   88.86 ,   89.48 ,   88.60 ,   88.67 ,        217 ,     43
09/08/21 ,   89.76 ,   89.73 ,   90.91 ,   89.20 ,   89.20 ,        228 ,     39
10/08/21 ,   86.92 ,   87.75 ,   89.76 ,   86.65 ,   89.10 ,       1552 ,    326
11/08/21 ,   88.67 ,   88.67 ,   88.94 ,   87.21 ,   87.21 ,        304 ,     41
12/08/21 ,   87.08 ,   87.07 ,   88.08 ,   86.87 ,   87.93 ,        232 ,     33
13/08/21 ,   87.76 ,   87.47 ,   88.08 ,   86.65 ,   87.08 ,        369 ,     58
16/08/21 ,   86.65 ,   87.33 ,   88.66 ,   86.17 ,   87.45 ,        499 ,     65
17/08/21 ,   85.76 ,   85.59 ,   87.20 ,   85.26 ,   87.20 ,        586 ,     57
18/08/21 ,   85.30 ,   85.58 ,   85.79 ,   85.29 ,   85.76 ,       1147 ,     65
19/08/21 ,   85.40 ,   85.48 ,   87.16 ,   85.30 ,   85.30 ,        251 ,     37
20/08/21 ,   85.46 ,   85.42 ,   86.36 ,   85.26 ,   86.12 ,        536 ,     45
23/08/21 ,   85.76 ,   86.11 ,   86.58 ,   85.75 ,   86.35 ,        531 ,     56
24/08/21 ,   84.07 ,   84.77 ,   86.35 ,   83.01 ,   85.26 ,       1999 ,    329
25/08/21 ,   84.50 ,   84.29 ,   84.60 ,   84.07 ,   84.07 ,        482 ,     44
26/08/21 ,   83.88 ,   83.88 ,   85.39 ,   82.49 ,   84.31 ,       1025 ,    112
27/08/21 ,   84.26 ,   84.07 ,   85.26 ,   83.88 ,   83.88 ,        737 ,     45
30/08/21 ,   85.26 ,   84.51 ,   85.26 ,   84.27 ,   84.27 ,        416 ,     41
31/08/21 ,   85.35 ,   85.78 ,   86.34 ,   85.26 ,   85.78 ,        283 ,     40
01/09/21 ,   86.36 ,   85.96 ,   86.36 ,   85.32 ,   86.30 ,        629 ,     38
02/09/21 ,   86.07 ,   85.93 ,   86.54 ,   85.49 ,   85.50 ,        779 ,     33
03/09/21 ,   85.79 ,   85.70 ,   85.79 ,   85.34 ,   85.34 ,        269 ,     24
06/09/21 ,   85.79 ,   85.41 ,   86.35 ,   84.78 ,   85.73 ,        221 ,     34
08/09/21 ,   86.46 ,   86.48 ,   86.50 ,   86.46 ,   86.49 ,        269 ,     23
09/09/21 ,   86.02 ,   86.24 ,   87.10 ,   85.88 ,   87.10 ,        407 ,     52
10/09/21 ,   85.97 ,   86.24 ,   87.00 ,   85.71 ,   85.71 ,        840 ,     59
13/09/21 ,   85.99 ,   85.99 ,   86.73 ,   85.89 ,   86.42 ,       1264 ,     52
14/09/21 ,   86.46 ,   86.04 ,   86.73 ,   85.87 ,   85.99 ,        955 ,     33
15/09/21 ,   86.73 ,   86.61 ,   87.00 ,   86.43 ,   86.46 ,        862 ,     46
16/09/21 ,   86.89 ,   86.85 ,   87.00 ,   86.73 ,   87.00 ,        462 ,     22
17/09/21 ,   86.20 ,   86.31 ,   86.89 ,   85.38 ,   86.88 ,       1032 ,     84
20/09/21 ,   85.18 ,   85.13 ,   86.26 ,   83.61 ,   86.21 ,        710 ,     90
21/09/21 ,   86.28 ,   86.04 ,   86.43 ,   85.13 ,   85.13 ,        312 ,     35
22/09/21 ,   86.16 ,   86.05 ,   86.43 ,   85.86 ,   86.43 ,        681 ,     34
23/09/21 ,   85.87 ,   86.40 ,   88.15 ,   85.69 ,   86.43 ,        854 ,     49
24/09/21 ,   84.75 ,   85.34 ,   86.72 ,   84.74 ,   85.86 ,       1258 ,     95
27/09/21 ,   84.16 ,   84.42 ,   85.46 ,   84.12 ,   84.93 ,        740 ,     77
28/09/21 ,   84.52 ,   84.48 ,   84.52 ,   84.17 ,   84.19 ,        609 ,     37
29/09/21 ,   81.86 ,   82.34 ,   86.08 ,   75.28 ,   85.34 ,       1549 ,    188
30/09/21 ,   84.68 ,   82.95 ,   84.69 ,   81.56 ,   81.56 ,        536 ,     45
01/10/21 ,   83.67 ,   84.78 ,   85.84 ,   82.43 ,   84.68 ,        300 ,     38
04/10/21 ,   82.43 ,   83.88 ,   85.13 ,   82.43 ,   84.68 ,        319 ,     56
05/10/21 ,   82.23 ,   82.18 ,   83.61 ,   81.58 ,   83.60 ,        761 ,     87
06/10/21 ,   81.38 ,   82.46 ,   83.61 ,   81.28 ,   82.23 ,        393 ,     44
07/10/21 ,   81.31 ,   81.76 ,   82.14 ,   81.31 ,   82.14 ,        302 ,     39
08/10/21 ,   82.05 ,   83.01 ,   86.54 ,   81.35 ,   81.35 ,        424 ,     43
11/10/21 ,   81.23 ,   81.68 ,   83.93 ,   80.75 ,   82.06 ,        951 ,     87
13/10/21 ,   83.01 ,   82.55 ,   83.04 ,   81.37 ,   82.49 ,        779 ,     59
14/10/21 ,   81.46 ,   81.68 ,   83.02 ,   80.79 ,   82.77 ,       1663 ,    109
15/10/21 ,   82.58 ,   82.48 ,   83.07 ,   81.47 ,   81.47 ,        608 ,     71
18/10/21 ,   83.37 ,   82.84 ,   83.37 ,   82.49 ,   82.58 ,       1156 ,     61
19/10/21 ,   86.90 ,   83.97 ,   87.11 ,   83.37 ,   83.37 ,       1239 ,     44
20/10/21 ,   87.02 ,   86.95 ,   87.12 ,   86.87 ,   86.87 ,        466 ,     45
21/10/21 ,   86.00 ,   85.96 ,   87.18 ,   84.07 ,   87.18 ,        346 ,     59
22/10/21 ,   85.20 ,   85.28 ,   86.01 ,   85.20 ,   86.01 ,        649 ,     71
25/10/21 ,   84.73 ,   84.45 ,   85.27 ,   84.07 ,   85.27 ,        592 ,     78
26/10/21 ,   81.95 ,   83.10 ,   85.26 ,   81.38 ,   84.74 ,       1772 ,    143
27/10/21 ,   82.08 ,   82.12 ,   84.03 ,   81.38 ,   81.38 ,        313 ,     50
28/10/21 ,   81.95 ,   82.22 ,   83.10 ,   81.50 ,   83.03 ,        585 ,     53
29/10/21 ,   83.25 ,   83.58 ,   85.27 ,   81.95 ,   81.95 ,        448 ,     52
01/11/21 ,   81.66 ,   82.21 ,   83.25 ,   81.37 ,   83.25 ,       1024 ,     76
03/11/21 ,   82.23 ,   81.90 ,   82.49 ,   81.66 ,   81.70 ,       1055 ,     59
04/11/21 ,   79.33 ,   79.63 ,   82.23 ,   77.93 ,   82.23 ,       2331 ,    178
05/11/21 ,   76.56 ,   77.09 ,   79.34 ,   76.49 ,   79.34 ,       2696 ,    209
08/11/21 ,   78.58 ,   78.76 ,   79.50 ,   78.58 ,   79.50 ,        367 ,     23
09/11/21 ,   81.18 ,   78.97 ,   84.07 ,   78.00 ,   78.58 ,       1760 ,     63
10/11/21 ,   77.98 ,   77.93 ,   79.11 ,   77.40 ,   77.98 ,        829 ,     76
11/11/21 ,   77.98 ,   77.87 ,   78.58 ,   77.40 ,   78.56 ,       1008 ,     51
12/11/21 ,   78.62 ,   78.62 ,   83.32 ,   78.57 ,   78.58 ,       2188 ,    101
16/11/21 ,   78.35 ,   79.01 ,   81.35 ,   78.35 ,   78.62 ,        453 ,     53
17/11/21 ,   79.27 ,   79.68 ,   81.47 ,   78.58 ,   78.58 ,        886 ,     54
18/11/21 ,   78.58 ,   78.67 ,   79.41 ,   78.55 ,   79.27 ,        695 ,     38
19/11/21 ,   80.32 ,   80.00 ,   81.42 ,   78.35 ,   78.58 ,        861 ,     34
22/11/21 ,   79.03 ,   78.67 ,   81.34 ,   78.25 ,   81.34 ,        440 ,     42
23/11/21 ,   79.16 ,   78.58 ,   79.17 ,   78.17 ,   79.02 ,        534 ,     38
24/11/21 ,   78.51 ,   79.11 ,   79.43 ,   78.18 ,   79.43 ,        768 ,     40
25/11/21 ,   79.43 ,   79.08 ,   79.43 ,   78.42 ,   78.51 ,        348 ,     45
26/11/21 ,   78.18 ,   78.34 ,   79.43 ,   78.18 ,   78.34 ,        532 ,     36
29/11/21 ,   79.43 ,   79.20 ,   79.43 ,   78.18 ,   78.18 ,        293 ,     28
30/11/21 ,   81.17 ,   79.23 ,   81.18 ,   78.26 ,   79.43 ,        515 ,     34
01/12/21 ,   80.32 ,   80.45 ,   81.17 ,   79.87 ,   81.17 ,        390 ,     32
02/12/21 ,   79.67 ,   79.05 ,   81.13 ,   78.36 ,   80.02 ,        376 ,     52
03/12/21 ,   85.55 ,   84.28 ,   89.30 ,   79.11 ,   79.67 ,       1526 ,     73
06/12/21 ,   85.69 ,   85.61 ,   86.87 ,   85.54 ,   86.87 ,        362 ,     21
07/12/21 ,   85.79 ,   85.13 ,   88.57 ,   81.49 ,   85.52 ,       1383 ,    420
08/12/21 ,   86.47 ,   86.45 ,   86.82 ,   85.79 ,   85.79 ,        305 ,     24
09/12/21 ,   85.58 ,   84.78 ,   85.89 ,   83.39 ,   85.89 ,        571 ,     38
10/12/21 ,   86.17 ,   86.05 ,   86.17 ,   85.58 ,   85.58 ,         13 ,      6
13/12/21 ,   87.37 ,   85.83 ,   88.76 ,   82.12 ,   82.12 ,       1809 ,     63
14/12/21 ,   88.49 ,   87.99 ,   89.12 ,   87.75 ,   89.12 ,        126 ,     13
15/12/21 ,   83.75 ,   85.48 ,   88.49 ,   83.33 ,   88.49 ,       1306 ,    269
16/12/21 ,   84.48 ,   84.59 ,   86.58 ,   83.70 ,   83.81 ,        231 ,     24
17/12/21 ,   84.74 ,   85.88 ,   88.54 ,   84.45 ,   86.52 ,       5334 ,    182
20/12/21 ,   83.25 ,   83.43 ,   85.01 ,   82.76 ,   85.01 ,       1122 ,     73
21/12/21 ,   83.24 ,   83.00 ,   83.25 ,   82.10 ,   83.25 ,       1217 ,     76
22/12/21 ,   83.24 ,   83.26 ,   83.58 ,   82.96 ,   82.97 ,        518 ,     27
23/12/21 ,   83.78 ,   83.33 ,   83.86 ,   83.11 ,   83.25 ,        961 ,     32
27/12/21 ,   83.86 ,   83.88 ,   86.13 ,   83.78 ,   83.79 ,        801 ,     29
28/12/21 ,   84.48 ,   84.62 ,   86.06 ,   84.45 ,   86.06 ,        738 ,     31
29/12/21 ,   84.74 ,   84.84 ,   85.90 ,   84.51 ,   84.52 ,        143 ,     19
30/12/21 ,   87.72 ,   86.48 ,   87.72 ,   85.75 ,   85.89 ,        231 ,     17
03/01/22 ,   88.47 ,   88.10 ,   88.47 ,   87.16 ,   87.75 ,        915 ,     54
04/01/22 ,   87.18 ,   87.46 ,   87.72 ,   86.97 ,   86.97 ,        141 ,     21
05/01/22 ,   85.42 ,   86.29 ,   87.18 ,   85.42 ,   87.18 ,        349 ,     44
06/01/22 ,   84.68 ,   85.31 ,   86.19 ,   84.64 ,   86.19 ,        233 ,     37
07/01/22 ,   86.08 ,   84.59 ,   86.08 ,   83.78 ,   84.68 ,        504 ,     36
10/01/22 ,   87.78 ,   84.24 ,   88.39 ,   83.62 ,   83.62 ,        204 ,     23
11/01/22 ,   86.91 ,   86.90 ,   86.92 ,   86.88 ,   86.92 ,        204 ,     24
12/01/22 ,   88.05 ,   87.54 ,   88.05 ,   86.90 ,   86.90 ,        591 ,     30
13/01/22 ,   84.62 ,   83.78 ,   87.41 ,   82.77 ,   86.30 ,        737 ,     53
14/01/22 ,   86.83 ,   87.57 ,   88.10 ,   86.39 ,   86.40 ,        766 ,     41
17/01/22 ,   86.90 ,   86.45 ,   87.53 ,   85.74 ,   87.21 ,        302 ,     31
18/01/22 ,   83.95 ,   85.14 ,   86.90 ,   83.95 ,   85.74 ,        840 ,    130
19/01/22 ,   85.15 ,   86.12 ,   87.43 ,   84.87 ,   86.89 ,        275 ,     32
20/01/22 ,   85.16 ,   85.15 ,   85.23 ,   85.14 ,   85.23 ,        358 ,     25
21/01/22 ,   86.90 ,   86.23 ,   86.91 ,   85.17 ,   85.17 ,        522 ,     42
24/01/22 ,   85.93 ,   86.33 ,   86.90 ,   85.58 ,   86.90 ,         47 ,     11
25/01/22 ,   85.55 ,   86.87 ,   87.52 ,   85.55 ,   86.49 ,       1670 ,    162
26/01/22 ,   85.29 ,   86.07 ,   86.91 ,   85.19 ,   85.55 ,        583 ,     37
27/01/22 ,   86.90 ,   85.44 ,   86.90 ,   85.34 ,   85.34 ,        526 ,     25
28/01/22 ,   85.72 ,   85.42 ,   87.37 ,   85.15 ,   86.90 ,        449 ,     36
31/01/22 ,   86.76 ,   86.00 ,   86.76 ,   84.93 ,   85.73 ,        192 ,     18
01/02/22 ,   86.05 ,   87.78 ,   88.10 ,   85.90 ,   87.35 ,       2473 ,     90
02/02/22 ,   85.43 ,   86.05 ,   86.84 ,   85.43 ,   86.84 ,        941 ,     42
03/02/22 ,   85.53 ,   85.69 ,   85.73 ,   85.43 ,   85.73 ,        279 ,     20
04/02/22 ,   85.66 ,   85.50 ,   85.66 ,   85.12 ,   85.53 ,        287 ,     26
07/02/22 ,   85.51 ,   85.48 ,   85.72 ,   85.39 ,   85.72 ,        265 ,     34
08/02/22 ,   85.34 ,   84.80 ,   86.28 ,   84.16 ,   86.28 ,        316 ,     24
09/02/22 ,   84.72 ,   84.07 ,   85.48 ,   83.55 ,   85.48 ,        429 ,     49
10/02/22 ,   84.07 ,   83.69 ,   84.96 ,   83.52 ,   84.95 ,       1265 ,     50
11/02/22 ,   84.73 ,   84.27 ,   85.11 ,   83.61 ,   83.62 ,        534 ,     36
14/02/22 ,   84.59 ,   84.71 ,   86.20 ,   84.54 ,   84.71 ,       1895 ,     65
15/02/22 ,   85.34 ,   84.51 ,   85.65 ,   84.08 ,   84.59 ,       1912 ,     66
16/02/22 ,   86.43 ,   85.09 ,   86.43 ,   84.75 ,   85.34 ,        866 ,     40
17/02/22 ,   85.59 ,   85.87 ,   86.43 ,   85.34 ,   86.43 ,        222 ,     23
18/02/22 ,   85.34 ,   85.38 ,   86.49 ,   84.76 ,   85.49 ,        591 ,     27
21/02/22 ,   85.39 ,   85.57 ,   86.49 ,   85.34 ,   85.36 ,        497 ,     43
22/02/22 ,   84.74 ,   84.97 ,   85.59 ,   84.17 ,   85.34 ,       1193 ,     83
23/02/22 ,   84.24 ,   84.62 ,   85.59 ,   84.21 ,   85.59 ,        682 ,     43
24/02/22 ,   84.78 ,   84.38 ,   84.80 ,   84.09 ,   84.16 ,        231 ,     59
25/02/22 ,   85.77 ,   85.59 ,   85.90 ,   84.24 ,   84.24 ,        233 ,     24
02/03/22 ,   84.24 ,   84.94 ,   85.77 ,   84.08 ,   85.77 ,        182 ,     31
03/03/22 ,   84.24 ,   84.97 ,   85.77 ,   84.24 ,   85.67 ,        352 ,     30
04/03/22 ,   84.76 ,   85.00 ,   85.59 ,   84.73 ,   85.51 ,        402 ,     25
07/03/22 ,   84.78 ,   84.89 ,   85.48 ,   84.74 ,   84.78 ,         87 ,     22
08/03/22 ,   85.28 ,   85.01 ,   85.28 ,   84.78 ,   85.27 ,        170 ,     21
09/03/22 ,   84.33 ,   84.35 ,   85.05 ,   84.06 ,   85.05 ,        523 ,     31
10/03/22 ,   83.88 ,   83.93 ,   84.43 ,   83.68 ,   84.31 ,       3853 ,    813
11/03/22 ,   83.99 ,   85.18 ,   85.42 ,   83.97 ,   85.42 ,        549 ,     67
14/03/22 ,   83.35 ,   83.12 ,   84.54 ,   81.98 ,   83.97 ,        902 ,     52
15/03/22 ,   80.42 ,   81.17 ,   84.24 ,   80.32 ,   83.46 ,       3633 ,    260
16/03/22 ,   79.52 ,   78.55 ,   81.25 ,   76.45 ,   81.25 ,       5058 ,    194
17/03/22 ,   79.46 ,   79.69 ,   80.55 ,   79.46 ,   79.52 ,        562 ,    230
18/03/22 ,   79.43 ,   79.33 ,   79.93 ,   78.85 ,   79.47 ,        953 ,     59
21/03/22 ,   81.57 ,   80.38 ,   81.57 ,   79.46 ,   79.46 ,        471 ,     45
22/03/22 ,   79.46 ,   79.35 ,   83.68 ,   79.46 ,   83.33 ,        761 ,     56
23/03/22 ,   78.63 ,   78.69 ,   80.41 ,   78.62 ,   79.46 ,       1859 ,    112
24/03/22 ,   78.96 ,   79.21 ,   80.40 ,   78.63 ,   78.63 ,        235 ,     38
25/03/22 ,   80.40 ,   80.32 ,   81.84 ,   79.16 ,   79.89 ,        166 ,     29
28/03/22 ,   81.36 ,   79.10 ,   81.36 ,   78.29 ,   80.40 ,       1729 ,     74
29/03/22 ,   80.63 ,   80.91 ,   81.45 ,   80.63 ,   81.25 ,        661 ,     34
30/03/22 ,   80.40 ,   80.39 ,   80.63 ,   79.46 ,   80.63 ,        928 ,     39
31/03/22 ,   79.46 ,   79.54 ,   80.40 ,   79.39 ,   80.40 ,       2246 ,     87
01/04/22 ,   79.45 ,   79.45 ,   79.46 ,   79.38 ,   79.46 ,       4312 ,     90
04/04/22 ,   79.46 ,   79.44 ,   79.46 ,   79.14 ,   79.46 ,       4145 ,     90
05/04/22 ,   79.47 ,   79.45 ,   79.47 ,   79.15 ,   79.46 ,       4324 ,     83
06/04/22 ,   81.23 ,   81.23 ,   81.31 ,   79.47 ,   79.49 ,       1104 ,     29
07/04/22 ,   81.25 ,   81.47 ,   81.86 ,   81.23 ,   81.23 ,       1199 ,     36
08/04/22 ,   86.43 ,   85.29 ,   86.43 ,   83.72 ,   85.42 ,       1487 ,     56
11/04/22 ,   86.56 ,   87.12 ,   87.65 ,   85.26 ,   86.78 ,        829 ,     95
12/04/22 ,   88.04 ,   87.78 ,   88.04 ,   86.60 ,   87.96 ,       1472 ,     54
13/04/22 ,   88.04 ,   88.03 ,   88.10 ,   85.42 ,   88.03 ,        362 ,     23
14/04/22 ,   85.64 ,   85.58 ,   87.09 ,   84.80 ,   84.80 ,       2544 ,    107
18/04/22 ,   88.57 ,   88.11 ,   88.57 ,   85.46 ,   85.65 ,        546 ,     24
19/04/22 ,   88.87 ,   88.77 ,   88.87 ,   88.41 ,   88.83 ,        400 ,     34
20/04/22 ,   87.35 ,   87.97 ,   89.07 ,   86.43 ,   88.57 ,       1739 ,     55
22/04/22 ,   90.03 ,   89.16 ,   90.73 ,   87.93 ,   88.30 ,        438 ,     41
25/04/22 ,   89.29 ,   89.39 ,   90.03 ,   88.36 ,   90.03 ,        174 ,     34
26/04/22 ,   88.30 ,   88.42 ,   89.29 ,   87.93 ,   89.29 ,        709 ,     29
27/04/22 ,   88.89 ,   87.94 ,   88.90 ,   86.44 ,   88.88 ,        471 ,     56
28/04/22 ,   88.68 ,   88.67 ,   88.89 ,   86.69 ,   88.89 ,        546 ,     36
29/04/22 ,   87.65 ,   87.64 ,   88.67 ,   87.05 ,   88.67 ,        550 ,     40
02/05/22 ,   88.10 ,   87.84 ,   88.28 ,   87.50 ,   88.27 ,        556 ,     40
03/05/22 ,   87.98 ,   87.99 ,   88.61 ,   87.65 ,   87.65 ,        267 ,     42
04/05/22 ,   87.18 ,   87.06 ,   88.21 ,   86.46 ,   87.98 ,        568 ,     46
05/05/22 ,   87.48 ,   87.04 ,   87.83 ,   85.60 ,   87.17 ,       1120 ,     45
06/05/22 ,   88.20 ,   88.17 ,   88.30 ,   88.16 ,   88.16 ,        285 ,     20
09/05/22 ,   87.35 ,   87.64 ,   89.19 ,   87.29 ,   87.34 ,        526 ,     67
10/05/22 ,   87.81 ,   87.63 ,   88.57 ,   87.42 ,   87.63 ,        638 ,     37
11/05/22 ,   87.97 ,   88.21 ,   88.57 ,   87.96 ,   87.97 ,        445 ,     30
12/05/22 ,   87.32 ,   87.38 ,   88.55 ,   87.32 ,   87.32 ,       1007 ,     43
13/05/22 ,   87.34 ,   87.25 ,   88.31 ,   86.14 ,   87.73 ,        807 ,     56
16/05/22 ,   86.15 ,   87.26 ,   87.64 ,   86.15 ,   87.34 ,        323 ,     51
17/05/22 ,   87.31 ,   87.01 ,   88.25 ,   86.69 ,   86.70 ,        274 ,     42
18/05/22 ,   87.04 ,   86.91 ,   87.31 ,   86.54 ,   87.31 ,        108 ,     19
19/05/22 ,   88.55 ,   87.72 ,   88.57 ,   87.18 ,   87.34 ,        364 ,     35
20/05/22 ,   88.21 ,   87.63 ,   88.57 ,   86.89 ,   88.57 ,        467 ,     50
23/05/22 ,   87.34 ,   86.90 ,   87.61 ,   86.75 ,   86.89 ,        738 ,     73
24/05/22 ,   87.12 ,   86.53 ,   87.31 ,   85.49 ,   87.31 ,        507 ,     41
25/05/22 ,   88.57 ,   87.37 ,   88.57 ,   87.12 ,   87.12 ,        765 ,     42
26/05/22 ,   87.86 ,   87.52 ,   87.97 ,   87.24 ,   87.53 ,        365 ,     29
27/05/22 ,   87.53 ,   87.48 ,   88.54 ,   87.08 ,   87.96 ,        573 ,    153
30/05/22 ,   88.56 ,   88.46 ,   88.56 ,   87.38 ,   88.55 ,       1856 ,     17
31/05/22 ,   89.19 ,   88.94 ,   89.34 ,   88.51 ,   88.56 ,        577 ,     53
01/06/22 ,   88.05 ,   88.57 ,   92.21 ,   88.05 ,   89.22 ,        357 ,     28
02/06/22 ,   88.96 ,   88.21 ,   88.96 ,   87.35 ,   88.07 ,         99 ,     18
03/06/22 ,   89.79 ,   89.09 ,   91.64 ,   87.11 ,   88.94 ,        656 ,     65
06/06/22 ,   90.99 ,   89.92 ,   91.64 ,   87.64 ,   89.74 ,        554 ,     56
07/06/22 ,   90.41 ,   90.78 ,   90.93 ,   90.41 ,   90.93 ,        195 ,     18
08/06/22 ,   90.42 ,   90.97 ,   92.64 ,   87.34 ,   91.30 ,        366 ,     39
09/06/22 ,   88.19 ,   89.27 ,   90.41 ,   88.19 ,   90.41 ,        267 ,     29
10/06/22 ,   87.02 ,   87.23 ,   90.27 ,   86.85 ,   90.24 ,       3737 ,    114
13/06/22 ,   86.95 ,   86.61 ,   87.02 ,   85.78 ,   87.02 ,        942 ,     60
14/06/22 ,   87.00 ,   86.73 ,   87.02 ,   85.88 ,   86.95 ,       1502 ,     93
15/06/22 ,   86.89 ,   86.75 ,   87.02 ,   86.21 ,   87.02 ,        857 ,    152
17/06/22 ,   86.40 ,   86.27 ,   87.00 ,   85.19 ,   86.87 ,       1018 ,     77
20/06/22 ,   82.99 ,   83.45 ,   87.00 ,   79.60 ,   86.45 ,       6978 ,    608
21/06/22 ,   84.82 ,   84.05 ,   85.18 ,   81.97 ,   83.62 ,       1874 ,     73
22/06/22 ,   84.64 ,   84.43 ,   85.18 ,   83.28 ,   84.54 ,        268 ,     50
23/06/22 ,   84.78 ,   84.28 ,   84.78 ,   83.29 ,   84.63 ,       1261 ,     82
24/06/22 ,   86.32 ,   85.23 ,   86.40 ,   83.33 ,   84.78 ,        953 ,     54
27/06/22 ,   86.28 ,   86.90 ,   87.02 ,   85.22 ,   86.28 ,       2614 ,     50
28/06/22 ,   86.87 ,   86.93 ,   87.02 ,   86.50 ,   87.02 ,       3061 ,     85
29/06/22 ,   86.37 ,   86.42 ,   86.87 ,   86.32 ,   86.32 ,        616 ,     77
30/06/22 ,   85.99 ,   85.95 ,   86.37 ,   85.78 ,   86.27 ,        398 ,     37
01/07/22 ,   86.30 ,   86.22 ,   86.88 ,   85.80 ,   85.81 ,        160 ,     21
04/07/22 ,   85.67 ,   86.08 ,   86.71 ,   85.67 ,   86.32 ,        123 ,     26
05/07/22 ,   84.23 ,   84.78 ,   86.17 ,   83.95 ,   85.68 ,       1198 ,    150
06/07/22 ,   84.04 ,   84.51 ,   84.81 ,   84.04 ,   84.81 ,        543 ,     47
07/07/22 ,   84.78 ,   84.63 ,   84.81 ,   84.08 ,   84.81 ,        648 ,     38
08/07/22 ,   86.72 ,   85.78 ,   86.75 ,   85.49 ,   85.76 ,        606 ,     40
11/07/22 ,   86.19 ,   86.21 ,   87.07 ,   85.55 ,   87.07 ,        163 ,     21
12/07/22 ,   87.36 ,   86.64 ,   87.94 ,   86.02 ,   86.19 ,       1104 ,     41
13/07/22 ,   85.81 ,   85.98 ,   87.05 ,   85.81 ,   87.05 ,        500 ,     53
14/07/22 ,   86.48 ,   86.07 ,   86.48 ,   85.81 ,   86.13 ,        435 ,     45
15/07/22 ,   85.38 ,   85.55 ,   86.48 ,   85.37 ,   86.48 ,       3396 ,     82
18/07/22 ,   85.49 ,   85.48 ,   85.49 ,   85.38 ,   85.39 ,        621 ,     33
19/07/22 ,   85.48 ,   85.38 ,   85.48 ,   85.21 ,   85.48 ,        919 ,     51
20/07/22 ,   85.49 ,   85.43 ,   85.49 ,   85.37 ,   85.48 ,        497 ,     39
21/07/22 ,   84.92 ,   85.18 ,   85.48 ,   84.92 ,   85.48 ,        481 ,     35
22/07/22 ,   85.38 ,   85.21 ,   85.48 ,   84.84 ,   85.48 ,        876 ,     68
25/07/22 ,   84.84 ,   84.93 ,   85.49 ,   84.84 ,   85.38 ,        789 ,    191
26/07/22 ,   84.94 ,   85.04 ,   85.47 ,   84.84 ,   84.85 ,        680 ,     45
27/07/22 ,   85.49 ,   85.47 ,   85.49 ,   85.21 ,   85.48 ,       1174 ,     48
28/07/22 ,   85.49 ,   85.37 ,   85.49 ,   84.93 ,   85.48 ,        908 ,     54
29/07/22 ,   85.49 ,   85.36 ,   85.49 ,   84.84 ,   85.49 ,       1376 ,     66
01/08/22 ,   85.68 ,   85.59 ,   85.86 ,   85.21 ,   85.49 ,        497 ,     50
02/08/22 ,   83.20 ,   83.87 ,   85.86 ,   83.03 ,   85.21 ,       5247 ,    539
03/08/22 ,   84.44 ,   84.50 ,   84.69 ,   84.24 ,   84.47 ,        725 ,     62
04/08/22 ,   84.97 ,   84.99 ,   85.32 ,   84.65 ,   84.65 ,        308 ,     25
05/08/22 ,   86.08 ,   85.39 ,   86.08 ,   84.56 ,   84.93 ,        691 ,     35
08/08/22 ,   85.23 ,   85.85 ,   87.09 ,   85.22 ,   86.11 ,       1591 ,     67
09/08/22 ,   86.06 ,   85.76 ,   86.44 ,   85.23 ,   86.44 ,        668 ,     59
10/08/22 ,   85.77 ,   85.91 ,   86.47 ,   85.65 ,   86.06 ,       2610 ,     54
11/08/22 ,   87.92 ,   87.04 ,   87.92 ,   85.77 ,   85.77 ,        311 ,     35
12/08/22 ,   89.06 ,   90.00 ,   92.22 ,   87.92 ,   87.92 ,       1512 ,     70
15/08/22 ,   87.73 ,   89.19 ,   91.75 ,   87.73 ,   89.06 ,       1111 ,     78
16/08/22 ,   88.68 ,   87.78 ,   89.06 ,   86.87 ,   88.07 ,       1931 ,    186
17/08/22 ,   89.68 ,   90.18 ,   90.82 ,   89.05 ,   89.05 ,        540 ,     78
18/08/22 ,   89.58 ,   90.03 ,   90.92 ,   89.09 ,   89.68 ,        553 ,    161
19/08/22 ,   89.66 ,   89.30 ,   91.59 ,   88.68 ,   89.57 ,       2028 ,    273
22/08/22 ,   89.06 ,   89.04 ,   90.87 ,   88.41 ,   90.87 ,       1953 ,    105
23/08/22 ,   91.22 ,   90.25 ,   91.22 ,   89.41 ,   89.41 ,        758 ,    182
24/08/22 ,   90.93 ,   90.58 ,   92.12 ,   89.72 ,   92.12 ,        317 ,     41
25/08/22 ,   90.26 ,   89.21 ,   90.93 ,   89.05 ,   90.93 ,       3017 ,     97
26/08/22 ,   90.26 ,   90.20 ,   90.27 ,   89.86 ,   90.26 ,        257 ,     39
29/08/22 ,   90.93 ,   90.89 ,   90.98 ,   90.26 ,   90.26 ,        448 ,     28
30/08/22 ,   90.98 ,   90.38 ,   90.98 ,   89.95 ,   89.95 ,       1168 ,     76
31/08/22 ,   91.87 ,   91.49 ,   91.87 ,   90.76 ,   90.98 ,        849 ,     56
01/09/22 ,   93.75 ,   93.03 ,   95.38 ,   92.01 ,   92.01 ,        693 ,     31
02/09/22 ,   95.16 ,   93.92 ,   95.16 ,   92.56 ,   94.12 ,        597 ,     39
05/09/22 ,   95.39 ,   95.50 ,   97.43 ,   95.38 ,   95.38 ,        940 ,     48
06/09/22 ,   94.60 ,   94.74 ,   95.39 ,   94.12 ,   95.39 ,        512 ,     41
08/09/22 ,   94.73 ,   94.85 ,   96.01 ,   94.73 ,   95.02 ,        380 ,     27
09/09/22 ,   97.65 ,   97.31 ,   98.29 ,   95.95 ,   96.34 ,        445 ,     37
12/09/22 ,   97.76 ,   98.47 ,   99.57 ,   97.65 ,   98.41 ,       1208 ,     66
13/09/22 ,   96.96 ,   97.05 ,   97.76 ,   96.49 ,   97.76 ,        247 ,     36
14/09/22 ,   97.70 ,   98.36 ,   98.90 ,   96.96 ,   96.96 ,        522 ,     44
15/09/22 ,   98.94 ,   98.76 ,   99.83 ,   97.77 ,   98.48 ,        659 ,     62
16/09/22 ,   98.20 ,   99.20 ,   99.59 ,   98.20 ,   99.57 ,       1090 ,     55
19/09/22 ,   99.57 ,   98.80 ,   99.57 ,   96.97 ,   98.30 ,       1319 ,     61
20/09/22 ,   99.16 ,   99.40 ,   99.57 ,   98.49 ,   99.57 ,        308 ,     35
21/09/22 ,   99.57 ,   99.42 ,  100.87 ,   98.38 ,  100.87 ,        255 ,     39
22/09/22 ,   99.27 ,   98.77 ,   99.64 ,   97.34 ,   99.64 ,       1257 ,     77
23/09/22 ,   99.42 ,   98.82 ,   99.56 ,   98.20 ,   98.21 ,       1115 ,     68
26/09/22 ,   98.98 ,   98.98 ,   99.57 ,   98.22 ,   99.57 ,        423 ,     62
27/09/22 ,   98.98 ,   99.55 ,  100.37 ,   98.97 ,   99.56 ,        782 ,     46
28/09/22 ,   99.56 ,  100.09 ,  102.80 ,   98.22 ,  102.80 ,        840 ,     56
29/09/22 ,   99.89 ,   98.90 ,  102.08 ,   98.30 ,  102.08 ,        258 ,     44
30/09/22 ,   98.59 ,   97.93 ,   98.59 ,   97.34 ,   98.59 ,       1387 ,    130
03/10/22 ,   98.30 ,   98.59 ,  100.18 ,   96.97 ,  100.18 ,        649 ,     52
04/10/22 ,   98.94 ,   98.82 ,   98.94 ,   98.02 ,   98.93 ,        233 ,     25
05/10/22 ,  100.78 ,  100.68 ,  101.51 ,   98.98 ,  100.86 ,        337 ,     27
06/10/22 ,  100.87 ,  101.81 ,  102.22 ,   99.56 ,  101.75 ,        639 ,     42
07/10/22 ,  102.13 ,  102.04 ,  102.28 ,  100.91 ,  102.27 ,        286 ,     30
10/10/22 ,   98.41 ,   99.02 ,  102.13 ,   95.40 ,   99.16 ,       2239 ,     96
11/10/22 ,  100.43 ,   99.17 ,  100.52 ,   98.41 ,   98.41 ,        114 ,     24
13/10/22 ,   99.32 ,   99.80 ,  100.42 ,   99.25 ,  100.41 ,        369 ,     48
14/10/22 ,   99.29 ,  100.05 ,  100.23 ,   99.29 ,  100.01 ,        309 ,     38
17/10/22 ,   99.59 ,   99.95 ,  100.54 ,   99.29 ,   99.29 ,        577 ,     88
18/10/22 ,  100.57 ,  100.10 ,  100.57 ,   99.90 ,   99.92 ,        288 ,     41
19/10/22 ,  100.57 ,  101.50 ,  102.51 ,  100.57 ,  100.57 ,        306 ,     24
20/10/22 ,  102.15 ,  102.13 ,  102.48 ,  101.86 ,  102.48 ,        160 ,     21
21/10/22 ,  101.06 ,  101.91 ,  103.16 ,  100.99 ,  102.32 ,        442 ,     41
24/10/22 ,  101.34 ,  101.50 ,  102.97 ,  100.97 ,  100.97 ,       1081 ,     54
25/10/22 ,  105.08 ,  102.86 ,  106.17 ,  101.80 ,  102.89 ,       1134 ,     58
26/10/22 ,  101.99 ,  102.42 ,  105.04 ,  101.99 ,  105.04 ,        255 ,     97
27/10/22 ,  103.38 ,  103.34 ,  104.46 ,  101.99 ,  104.46 ,        658 ,     28
28/10/22 ,  101.23 ,  102.56 ,  104.13 ,  101.23 ,  104.04 ,        727 ,     59
31/10/22 ,  102.38 ,  100.87 ,  103.16 ,  100.57 ,  100.57 ,       1115 ,     79
01/11/22 ,  102.84 ,  103.44 ,  105.04 ,  102.35 ,  102.35 ,        798 ,     50
03/11/22 ,  102.44 ,  102.49 ,  104.11 ,  100.57 ,  103.17 ,       1712 ,     60
04/11/22 ,  103.15 ,  100.69 ,  103.15 ,   99.93 ,  101.87 ,       2530 ,    103
07/11/22 ,  101.53 ,  101.67 ,  101.91 ,  100.61 ,  101.91 ,        322 ,     31
08/11/22 ,  102.19 ,  101.92 ,  102.30 ,  101.53 ,  101.86 ,        667 ,     47
09/11/22 ,  101.91 ,  101.91 ,  103.25 ,  100.89 ,  103.25 ,        518 ,     51
10/11/22 ,  100.10 ,  101.14 ,  102.71 ,  100.10 ,  101.91 ,        644 ,     94
11/11/22 ,  100.22 ,  100.08 ,  100.34 ,   99.26 ,  100.01 ,        712 ,     75
14/11/22 ,  100.03 ,  100.30 ,  102.87 ,   99.94 ,  102.22 ,       3246 ,     84
16/11/22 ,  101.10 ,  100.95 ,  101.23 ,  100.21 ,  101.23 ,        608 ,     43
17/11/22 ,   99.87 ,   99.99 ,  101.50 ,   98.94 ,  101.10 ,       1199 ,     75
18/11/22 ,   99.61 ,   99.07 ,  101.13 ,   98.15 ,   98.29 ,       1004 ,     64
21/11/22 ,   98.45 ,   98.42 ,   99.61 ,   97.63 ,   99.61 ,       1255 ,     83
22/11/22 ,  100.90 ,   99.18 ,  101.24 ,   97.65 ,   99.56 ,        604 ,     55
23/11/22 ,   98.31 ,   98.43 ,  100.87 ,   97.70 ,  100.87 ,        312 ,     47
24/11/22 ,   98.31 ,   98.22 ,   98.33 ,   97.71 ,   98.33 ,        544 ,     32
25/11/22 ,   99.58 ,   99.53 ,  100.90 ,   98.29 ,   99.11 ,       4423 ,    227
28/11/22 ,   98.75 ,   98.67 ,   99.58 ,   98.39 ,   99.58 ,        483 ,     47
29/11/22 ,   99.55 ,   98.77 ,   99.56 ,   98.46 ,   99.56 ,        793 ,     59
30/11/22 ,   98.28 ,   98.34 ,   99.54 ,   97.63 ,   99.54 ,       1052 ,    502
01/12/22 ,   97.63 ,   97.77 ,   98.29 ,   97.63 ,   98.29 ,        369 ,     39
02/12/22 ,   98.18 ,   97.95 ,   98.27 ,   97.63 ,   97.63 ,        360 ,     39
05/12/22 ,   97.79 ,   98.19 ,   98.29 ,   97.79 ,   98.25 ,        210 ,     32
06/12/22 ,   96.80 ,   97.34 ,   98.28 ,   96.70 ,   97.79 ,        566 ,    129
07/12/22 ,   96.77 ,   96.89 ,   98.19 ,   96.74 ,   96.80 ,        730 ,     68
08/12/22 ,   96.60 ,   96.57 ,   98.49 ,   96.01 ,   96.85 ,        770 ,     55
09/12/22 ,   96.31 ,   96.54 ,   97.14 ,   96.01 ,   97.14 ,        389 ,     42
12/12/22 ,   93.37 ,   94.21 ,   96.31 ,   93.37 ,   96.31 ,       1561 ,     99
13/12/22 ,   96.31 ,   95.05 ,   97.06 ,   93.37 ,   93.37 ,        308 ,     38
14/12/22 ,   94.33 ,   94.75 ,   96.01 ,   94.18 ,   96.01 ,        489 ,    143
15/12/22 ,   94.83 ,   95.58 ,   96.66 ,   94.80 ,   96.66 ,        638 ,     78
16/12/22 ,   94.99 ,   95.31 ,   96.59 ,   94.98 ,   96.59 ,        368 ,     40
19/12/22 ,   93.44 ,   94.12 ,   94.99 ,   92.69 ,   94.99 ,        634 ,     66
20/12/22 ,   94.09 ,   93.99 ,   94.09 ,   93.43 ,   93.43 ,        258 ,     34
21/12/22 ,   94.09 ,   94.07 ,   94.09 ,   94.00 ,   94.08 ,        270 ,     30
22/12/22 ,   94.25 ,   94.03 ,   94.32 ,   93.39 ,   94.09 ,        865 ,     49
23/12/22 ,   94.33 ,   94.27 ,   94.33 ,   93.38 ,   94.25 ,        548 ,     26
26/12/22 ,   94.40 ,   95.06 ,   96.43 ,   94.40 ,   95.03 ,        963 ,     41
27/12/22 ,   94.60 ,   95.43 ,   96.09 ,   94.53 ,   94.65 ,         75 ,     20
28/12/22 ,   95.98 ,   96.17 ,   97.65 ,   95.98 ,   95.98 ,        270 ,     25
29/12/22 ,   99.27 ,   98.00 ,  101.29 ,   96.01 ,   96.01 ,        368 ,    123
02/01/23 ,   98.62 ,   98.32 ,   99.29 ,   97.34 ,   99.29 ,        436 ,     45
03/01/23 ,   99.06 ,   98.63 ,   99.20 ,   97.85 ,   98.62 ,        291 ,     42
04/01/23 ,   97.34 ,   98.04 ,   99.04 ,   96.42 ,   99.04 ,        844 ,     75
05/01/23 ,   98.00 ,   98.23 ,   98.61 ,   97.42 ,   98.01 ,        169 ,     23
06/01/23 ,   97.56 ,   97.62 ,   98.00 ,   97.34 ,   97.70 ,        454 ,     37
09/01/23 ,   98.45 ,   98.36 ,   99.56 ,   97.72 ,   98.57 ,        213 ,     38
10/01/23 ,   98.56 ,   97.83 ,   98.98 ,   97.02 ,   98.98 ,        357 ,     85
11/01/23 ,   98.57 ,   98.36 ,   98.57 ,   97.62 ,   98.56 ,        394 ,     38
12/01/23 ,   97.02 ,   97.63 ,   99.07 ,   97.00 ,   98.56 ,        415 ,     51
13/01/23 ,   96.87 ,   96.95 ,   97.02 ,   96.66 ,   97.01 ,       1454 ,    155
16/01/23 ,   96.72 ,   96.98 ,   97.02 ,   96.70 ,   96.87 ,        591 ,     48
17/01/23 ,   96.77 ,   96.87 ,   97.02 ,   96.74 ,   97.01 ,        658 ,     46
18/01/23 ,   96.04 ,   95.88 ,   96.74 ,   95.08 ,   95.08 ,        614 ,     57
19/01/23 ,   96.65 ,   95.56 ,   96.74 ,   95.07 ,   95.74 ,        464 ,     44
20/01/23 ,   96.48 ,   96.43 ,   96.65 ,   96.14 ,   96.65 ,        233 ,     31
23/01/23 ,   96.77 ,   96.24 ,   96.77 ,   95.54 ,   96.48 ,        597 ,     63
24/01/23 ,   96.20 ,   96.31 ,   96.77 ,   95.87 ,   96.77 ,        221 ,     35
25/01/23 ,   96.31 ,   96.42 ,   96.77 ,   96.20 ,   96.20 ,        360 ,     28
26/01/23 ,   96.58 ,   96.02 ,   96.77 ,   95.52 ,   96.76 ,        531 ,     54
27/01/23 ,   96.20 ,   96.42 ,   96.76 ,   96.05 ,   96.38 ,        300 ,     31
30/01/23 ,   96.76 ,   96.42 ,   96.76 ,   96.20 ,   96.20 ,        413 ,     47
31/01/23 ,   96.77 ,   96.61 ,   96.77 ,   96.22 ,   96.77 ,        676 ,     64
01/02/23 ,   96.77 ,   96.71 ,   96.77 ,   96.56 ,   96.77 ,        694 ,     89
02/02/23 ,   96.77 ,   96.74 ,   96.77 ,   96.40 ,   96.77 ,        365 ,     27
03/02/23 ,   96.50 ,   96.62 ,   96.77 ,   96.40 ,   96.77 ,        244 ,     18
06/02/23 ,   96.70 ,   96.65 ,   96.77 ,   96.50 ,   96.50 ,        301 ,     27
07/02/23 ,   96.33 ,   95.37 ,   96.77 ,   94.35 ,   96.76 ,        670 ,     48
08/02/23 ,   96.47 ,   96.86 ,   97.50 ,   96.17 ,   97.46 ,        222 ,     35
09/02/23 ,   96.63 ,   96.57 ,   97.05 ,   95.13 ,   96.81 ,        729 ,     47
10/02/23 ,   96.62 ,   96.03 ,   96.63 ,   95.43 ,   96.62 ,        725 ,     42
13/02/23 ,   96.12 ,   97.10 ,   97.44 ,   96.12 ,   96.62 ,        336 ,     31
14/02/23 ,   96.90 ,   96.76 ,   97.52 ,   95.94 ,   95.94 ,        561 ,     50
15/02/23 ,   98.06 ,   97.29 ,   98.10 ,   96.82 ,   96.90 ,        496 ,     53
16/02/23 ,   97.79 ,   97.87 ,   98.19 ,   97.50 ,   98.06 ,        333 ,     20
17/02/23 ,   98.84 ,   99.28 ,  101.54 ,   98.19 ,   98.19 ,        429 ,     55
22/02/23 ,   98.30 ,   98.24 ,  100.48 ,   98.11 ,   98.84 ,        595 ,     45
23/02/23 ,   99.06 ,   99.72 ,  100.25 ,   98.56 ,  100.25 ,        350 ,     47
24/02/23 ,  100.75 ,   99.53 ,  100.86 ,   98.85 ,  100.86 ,       1350 ,     89
27/02/23 ,   98.38 ,   99.28 ,  100.74 ,   98.22 ,  100.74 ,       1237 ,     85
28/02/23 ,   99.17 ,   99.16 ,  100.00 ,   98.31 ,   99.55 ,        425 ,     45
01/03/23 ,   97.55 ,   97.87 ,  100.35 ,   94.77 ,   99.17 ,        983 ,     70
02/03/23 ,   97.77 ,   98.10 ,   99.12 ,   96.87 ,   96.87 ,        697 ,     57
03/03/23 ,  100.18 ,   99.10 ,  100.18 ,   97.58 ,   97.77 ,        270 ,     32
06/03/23 ,  100.15 ,   99.55 ,  100.20 ,   98.49 ,  100.19 ,        178 ,     30
07/03/23 ,   99.45 ,   99.89 ,  100.54 ,   99.02 ,  100.54 ,        202 ,     34
08/03/23 ,  100.63 ,   99.72 ,  101.23 ,   98.55 ,   98.55 ,        141 ,     17
09/03/23 ,   99.79 ,   99.40 ,  100.63 ,   97.63 ,  100.63 ,        201 ,     41
10/03/23 ,  100.27 ,  100.01 ,  100.82 ,   99.39 ,   99.39 ,        337 ,     42
13/03/23 ,  100.20 ,  100.40 ,  100.82 ,  100.20 ,  100.27 ,        189 ,     25
14/03/23 ,   99.27 ,   99.80 ,  102.29 ,   98.83 ,  100.20 ,        328 ,     55
15/03/23 ,   99.95 ,   99.35 ,   99.99 ,   99.20 ,   99.27 ,        397 ,     56
16/03/23 ,   99.13 ,   99.86 ,  101.99 ,   99.13 ,  101.98 ,        809 ,    144
17/03/23 ,   99.26 ,   99.10 ,   99.81 ,   98.78 ,   99.81 ,        143 ,     31
20/03/23 ,   99.84 ,   99.31 ,  101.98 ,   98.61 ,   99.79 ,        786 ,     71
21/03/23 ,   99.66 ,   99.63 ,   99.73 ,   98.60 ,   98.61 ,        420 ,     39
22/03/23 ,   99.94 ,   99.64 ,  100.61 ,   99.26 ,   99.66 ,         75 ,     23
23/03/23 ,   99.44 ,   99.70 ,   99.94 ,   99.34 ,   99.94 ,        175 ,     34
24/03/23 ,   99.28 ,   99.36 ,   99.84 ,   99.28 ,   99.44 ,        162 ,     25
27/03/23 ,   98.53 ,   97.55 ,   99.95 ,   96.28 ,   99.93 ,       2669 ,    117
28/03/23 ,   97.90 ,   98.22 ,   98.53 ,   97.85 ,   98.53 ,        641 ,     49
29/03/23 ,   97.79 ,   98.09 ,   99.35 ,   97.57 ,   97.92 ,        524 ,     44
30/03/23 ,   98.21 ,   98.02 ,   98.21 ,   97.79 ,   97.79 ,        268 ,     24
31/03/23 ,   99.95 ,   99.06 ,   99.95 ,   97.87 ,   98.79 ,        804 ,     54
03/04/23 ,   99.38 ,   99.64 ,   99.94 ,   98.44 ,   99.94 ,        509 ,     38
04/04/23 ,   99.95 ,   99.81 ,   99.95 ,   99.39 ,   99.57 ,        506 ,     30
05/04/23 ,   99.93 ,   99.78 ,   99.95 ,   99.16 ,   99.95 ,        284 ,     35
06/04/23 ,   99.95 ,   99.94 ,   99.95 ,   99.93 ,   99.94 ,        831 ,     39
10/04/23 ,   98.91 ,   99.32 ,   99.95 ,   98.55 ,   99.95 ,        679 ,     53
11/04/23 ,  101.25 ,  101.07 ,  102.00 ,   99.56 ,  102.00 ,        403 ,     57
12/04/23 ,  100.37 ,  100.42 ,  101.07 ,  100.35 ,  100.37 ,        387 ,     37
13/04/23 ,   98.31 ,   99.23 ,  101.40 ,   97.67 ,  101.38 ,       1151 ,    102
14/04/23 ,   98.31 ,   98.30 ,   98.31 ,   97.82 ,   98.31 ,       2922 ,     64
17/04/23 ,   98.31 ,   98.14 ,   98.31 ,   97.93 ,   98.31 ,       1613 ,     98
18/04/23 ,   98.22 ,   98.13 ,   98.31 ,   97.94 ,   98.31 ,        543 ,     81
19/04/23 ,   97.76 ,   97.94 ,  100.37 ,   96.90 ,   98.30 ,       1414 ,     91
20/04/23 ,   97.94 ,   97.76 ,   97.94 ,   96.92 ,   97.76 ,        995 ,     61
24/04/23 ,   99.56 ,   97.06 ,   99.56 ,   96.75 ,   97.94 ,       1847 ,     80
25/04/23 ,   97.62 ,   97.80 ,   99.00 ,   96.92 ,   99.00 ,        706 ,     86
26/04/23 ,   98.30 ,   98.41 ,   98.91 ,   97.94 ,   98.41 ,        352 ,     56
27/04/23 ,   97.94 ,   98.19 ,   98.60 ,   97.92 ,   98.60 ,        339 ,     44
28/04/23 ,   98.31 ,   98.02 ,   98.54 ,   97.43 ,   97.94 ,       1171 ,     97
02/05/23 ,   99.32 ,   98.25 ,   99.32 ,   97.62 ,   98.31 ,       1403 ,     84
03/05/23 ,   98.32 ,   98.62 ,   99.30 ,   97.83 ,   99.30 ,        284 ,    141
04/05/23 ,   98.31 ,   98.45 ,   99.00 ,   98.31 ,   99.00 ,        431 ,    157
05/05/23 ,   99.21 ,   98.84 ,   99.55 ,   98.31 ,   98.92 ,        437 ,    152
08/05/23 ,   98.49 ,   98.66 ,   99.46 ,   97.99 ,   98.86 ,       1913 ,    211
09/05/23 ,   98.73 ,   98.95 ,   99.63 ,   98.49 ,   98.49 ,        452 ,    153
10/05/23 ,   98.86 ,   99.04 ,   99.41 ,   98.60 ,   99.41 ,        941 ,    176
11/05/23 ,   99.36 ,   99.24 ,  102.80 ,   98.90 ,   99.41 ,       1106 ,     63
12/05/23 ,   99.23 ,   99.27 ,  100.90 ,   98.20 ,  100.90 ,       2046 ,    398
15/05/23 ,   96.63 ,   97.12 ,  100.61 ,   96.01 ,   99.41 ,       6637 ,    592
16/05/23 ,   96.93 ,   96.62 ,   96.95 ,   96.42 ,   96.63 ,       2851 ,    235
17/05/23 ,   97.56 ,   98.18 ,  100.09 ,   97.34 ,   98.02 ,       1382 ,    216
18/05/23 ,   98.52 ,   98.38 ,   98.55 ,   98.04 ,   98.55 ,        486 ,    160
19/05/23 ,   99.35 ,   98.30 ,   99.36 ,   98.13 ,   98.49 ,        845 ,     55
22/05/23 ,   99.41 ,   98.48 ,   99.74 ,   98.13 ,   99.74 ,       1466 ,    101
23/05/23 ,   99.55 ,   99.53 ,   99.74 ,   99.12 ,   99.74 ,        425 ,     50
24/05/23 ,   98.75 ,   98.80 ,   99.53 ,   98.70 ,   99.53 ,        816 ,     45
25/05/23 ,   99.73 ,   99.54 ,   99.75 ,   98.76 ,   99.48 ,        597 ,     63
26/05/23 ,   99.80 ,   99.45 ,   99.80 ,   98.97 ,   99.61 ,        428 ,     50
29/05/23 ,  100.10 ,  100.01 ,  100.10 ,   99.23 ,   99.79 ,        928 ,     51
30/05/23 ,  100.67 ,  100.65 ,  100.82 ,   99.86 ,  100.68 ,        317 ,     33
31/05/23 ,  100.82 ,  100.56 ,  100.82 ,  100.10 ,  100.47 ,        711 ,     60
01/06/23 ,  100.93 ,  101.77 ,  102.83 ,  100.87 ,  101.51 ,        434 ,     67
02/06/23 ,  100.82 ,  100.22 ,  102.57 ,   98.75 ,  101.94 ,       1526 ,    830
05/06/23 ,  100.47 ,   99.89 ,  100.82 ,   99.49 ,  100.82 ,        297 ,     52
06/06/23 ,  101.46 ,  101.09 ,  101.46 ,  100.46 ,  100.64 ,        369 ,     46
07/06/23 ,  101.53 ,  101.73 ,  102.08 ,  101.46 ,  101.46 ,        681 ,     45
09/06/23 ,  102.88 ,  102.13 ,  102.88 ,  101.93 ,  102.88 ,        373 ,     56
12/06/23 ,  102.56 ,  102.84 ,  102.92 ,  102.06 ,  102.92 ,        388 ,     39
13/06/23 ,  105.67 ,  104.49 ,  105.72 ,  102.02 ,  102.65 ,       2274 ,     76
14/06/23 ,  105.76 ,  105.61 ,  105.76 ,  104.70 ,  105.67 ,        353 ,     30
15/06/23 ,  106.67 ,  105.95 ,  110.53 ,  104.76 ,  105.76 ,        586 ,     79
16/06/23 ,  109.40 ,  107.41 ,  109.59 ,  105.82 ,  105.82 ,        388 ,     35
19/06/23 ,  110.15 ,  109.10 ,  110.35 ,  106.39 ,  108.91 ,        651 ,     46
20/06/23 ,  110.35 ,  110.21 ,  111.37 ,  109.05 ,  110.05 ,       2593 ,    101
21/06/23 ,  106.22 ,  106.61 ,  112.49 ,  106.10 ,  112.49 ,       3294 ,    519
22/06/23 ,  108.00 ,  108.47 ,  110.32 ,  106.81 ,  106.81 ,        421 ,     56
23/06/23 ,  110.13 ,  109.11 ,  110.15 ,  107.54 ,  108.00 ,        634 ,     67
26/06/23 ,  109.86 ,  109.62 ,  110.14 ,  108.23 ,  108.92 ,        896 ,     84
27/06/23 ,  110.72 ,  110.56 ,  111.77 ,  108.81 ,  109.85 ,       1019 ,     40
28/06/23 ,  111.04 ,  111.75 ,  112.91 ,  110.35 ,  110.35 ,       1068 ,     46
29/06/23 ,  113.17 ,  111.02 ,  113.17 ,  110.35 ,  111.04 ,       1085 ,     68
30/06/23 ,  114.58 ,  111.51 ,  114.59 ,  110.35 ,  113.13 ,       2038 ,    401
03/07/23 ,  113.40 ,  115.45 ,  118.84 ,  111.81 ,  114.58 ,       1319 ,    123
04/07/23 ,  118.11 ,  116.96 ,  123.54 ,  113.38 ,  113.38 ,       2911 ,     87
05/07/23 ,  120.78 ,  120.43 ,  122.28 ,  117.20 ,  118.11 ,        118 ,     31
06/07/23 ,  117.40 ,  118.73 ,  120.73 ,  117.08 ,  120.73 ,        744 ,     89
07/07/23 ,  117.87 ,  120.06 ,  121.41 ,  116.70 ,  118.83 ,       3439 ,    149
10/07/23 ,  121.32 ,  121.40 ,  123.47 ,  121.31 ,  121.31 ,       1956 ,     85
11/07/23 ,  121.33 ,  121.68 ,  123.09 ,  118.11 ,  121.32 ,        842 ,     66
12/07/23 ,  121.32 ,  121.38 ,  121.91 ,  121.32 ,  121.35 ,        711 ,     33
13/07/23 ,  124.89 ,  123.77 ,  125.24 ,  121.32 ,  121.90 ,       2819 ,     90
14/07/23 ,  121.39 ,  124.79 ,  125.32 ,  121.39 ,  125.03 ,       3364 ,    106
17/07/23 ,  124.89 ,  124.98 ,  126.28 ,  124.87 ,  124.87 ,       2102 ,     78
18/07/23 ,  126.35 ,  126.35 ,  128.25 ,  124.90 ,  126.12 ,      11892 ,    131
19/07/23 ,  126.86 ,  126.39 ,  127.05 ,  126.35 ,  126.35 ,       1633 ,     50
20/07/23 ,  127.02 ,  126.41 ,  127.37 ,  126.35 ,  126.86 ,       1383 ,     51
21/07/23 ,  126.35 ,  126.35 ,  126.87 ,  126.19 ,  126.37 ,      10977 ,    157
24/07/23 ,  126.35 ,  126.43 ,  126.80 ,  126.35 ,  126.35 ,        703 ,     58
25/07/23 ,  127.01 ,  126.64 ,  127.02 ,  126.35 ,  126.36 ,        154 ,     30
26/07/23 ,  127.03 ,  126.58 ,  127.37 ,  124.89 ,  126.98 ,        711 ,     61
27/07/23 ,  126.64 ,  126.20 ,  126.64 ,  125.08 ,  125.08 ,        264 ,     29
28/07/23 ,  126.96 ,  126.67 ,  126.97 ,  126.28 ,  126.64 ,        172 ,     29
31/07/23 ,  126.72 ,  126.66 ,  126.97 ,  126.36 ,  126.88 ,        311 ,     39
01/08/23 ,  126.35 ,  126.41 ,  127.04 ,  126.35 ,  126.72 ,        888 ,     62
02/08/23 ,  126.88 ,  126.42 ,  126.88 ,  126.35 ,  126.35 ,        340 ,     31
03/08/23 ,  126.51 ,  126.46 ,  126.88 ,  126.35 ,  126.58 ,        238 ,     37
04/08/23 ,  126.63 ,  126.49 ,  126.64 ,  126.36 ,  126.40 ,         58 ,     22
07/08/23 ,  126.35 ,  126.35 ,  126.37 ,  126.35 ,  126.37 ,       5351 ,    485
08/08/23 ,  126.34 ,  125.40 ,  127.35 ,  124.74 ,  127.35 ,        546 ,     64
09/08/23 ,  124.58 ,  124.88 ,  125.90 ,  124.55 ,  125.90 ,        263 ,     33
10/08/23 ,  123.07 ,  123.91 ,  124.58 ,  122.37 ,  124.54 ,        315 ,     27
11/08/23 ,  123.08 ,  123.71 ,  124.16 ,  123.07 ,  123.07 ,        232 ,     18
14/08/23 ,  123.34 ,  123.73 ,  124.16 ,  122.35 ,  123.07 ,        318 ,     31
15/08/23 ,  124.86 ,  124.66 ,  125.90 ,  122.58 ,  122.58 ,        188 ,     36
16/08/23 ,  120.32 ,  120.52 ,  122.35 ,  118.83 ,  120.12 ,        760 ,     66
17/08/23 ,  121.27 ,  120.42 ,  122.27 ,  120.26 ,  120.32 ,        144 ,     16
18/08/23 ,  123.07 ,  122.00 ,  123.07 ,  119.47 ,  121.27 ,        308 ,     30
21/08/23 ,  123.62 ,  122.67 ,  123.79 ,  120.31 ,  123.07 ,        322 ,     33
22/08/23 ,  123.22 ,  122.70 ,  123.62 ,  122.35 ,  123.62 ,        287 ,     24
23/08/23 ,  122.34 ,  122.56 ,  123.07 ,  122.34 ,  122.36 ,        332 ,     33
24/08/23 ,  122.35 ,  121.62 ,  123.04 ,  120.23 ,  123.04 ,        362 ,     33
25/08/23 ,  122.35 ,  121.64 ,  122.36 ,  120.28 ,  122.35 ,      19310 ,     27
28/08/23 ,  123.12 ,  122.60 ,  123.22 ,  122.35 ,  123.04 ,        714 ,     69
29/08/23 ,  121.26 ,  121.54 ,  122.00 ,  120.01 ,  122.00 ,        539 ,     54
30/08/23 ,  121.25 ,  121.28 ,  123.02 ,  121.20 ,  121.26 ,        462 ,     34
31/08/23 ,  120.54 ,  120.49 ,  122.35 ,  119.20 ,  121.25 ,        566 ,     42
01/09/23 ,  118.41 ,  119.91 ,  122.35 ,  118.40 ,  120.85 ,        672 ,     77
04/09/23 ,  115.86 ,  117.30 ,  118.76 ,  115.57 ,  118.76 ,        593 ,     76
05/09/23 ,  115.86 ,  115.64 ,  118.63 ,  114.24 ,  115.85 ,        828 ,     53
06/09/23 ,  116.57 ,  116.69 ,  118.30 ,  115.87 ,  116.56 ,        337 ,     31
08/09/23 ,  118.18 ,  116.73 ,  118.23 ,  115.86 ,  116.57 ,        516 ,     53
11/09/23 ,  115.64 ,  116.24 ,  118.11 ,  113.88 ,  116.84 ,       1040 ,     67
12/09/23 ,  117.28 ,  116.48 ,  117.63 ,  115.52 ,  115.52 ,        276 ,     30
13/09/23 ,  116.47 ,  116.89 ,  117.70 ,  116.30 ,  117.70 ,        162 ,     31
14/09/23 ,  118.68 ,  117.76 ,  118.79 ,  116.47 ,  116.47 ,        116 ,     16
15/09/23 ,  117.99 ,  118.03 ,  118.63 ,  117.99 ,  118.63 ,        156 ,     19
18/09/23 ,  116.97 ,  117.71 ,  118.42 ,  116.97 ,  118.42 ,        283 ,     51
19/09/23 ,  114.43 ,  114.93 ,  117.19 ,  113.10 ,  117.19 ,       3215 ,    145
20/09/23 ,  114.07 ,  113.81 ,  114.95 ,  112.58 ,  113.34 ,       1226 ,     77
21/09/23 ,  113.96 ,  114.33 ,  116.98 ,  113.96 ,  114.80 ,        901 ,     41
22/09/23 ,  113.21 ,  113.32 ,  113.34 ,  113.14 ,  113.34 ,        525 ,     45
25/09/23 ,  113.35 ,  113.68 ,  115.52 ,  113.25 ,  113.92 ,        710 ,    107
26/09/23 ,  114.06 ,  113.37 ,  114.06 ,  113.28 ,  113.43 ,       1284 ,     49
27/09/23 ,  114.07 ,  113.97 ,  114.07 ,  113.35 ,  114.06 ,        253 ,     20
28/09/23 ,  114.07 ,  113.94 ,  114.64 ,  113.39 ,  114.07 ,        465 ,     39
29/09/23 ,  114.07 ,  114.22 ,  114.66 ,  114.00 ,  114.07 ,        374 ,     50
02/10/23 ,  113.31 ,  113.70 ,  114.66 ,  113.31 ,  114.66 ,        353 ,    101
03/10/23 ,  113.68 ,  113.69 ,  113.70 ,  113.68 ,  113.70 ,        514 ,     25
04/10/23 ,  113.69 ,  113.69 ,  113.70 ,  113.39 ,  113.39 ,        112 ,     11
05/10/23 ,  114.06 ,  113.96 ,  114.07 ,  113.69 ,  114.07 ,         88 ,     15
06/10/23 ,  114.31 ,  113.91 ,  114.43 ,  113.24 ,  114.07 ,        418 ,     42
09/10/23 ,  114.03 ,  111.44 ,  116.53 ,  110.00 ,  116.53 ,       2331 ,    122
10/10/23 ,  113.70 ,  113.92 ,  115.13 ,  113.70 ,  114.00 ,        776 ,    386
11/10/23 ,  113.70 ,  113.68 ,  114.25 ,  113.36 ,  114.25 ,        363 ,     37
13/10/23 ,  113.70 ,  113.72 ,  114.69 ,  113.70 ,  114.06 ,        771 ,     60
16/10/23 ,  114.37 ,  113.95 ,  115.06 ,  113.70 ,  113.70 ,        449 ,     44
17/10/23 ,  113.72 ,  113.81 ,  114.40 ,  112.95 ,  114.37 ,        509 ,     58
18/10/23 ,  113.70 ,  113.85 ,  114.76 ,  113.70 ,  114.76 ,        482 ,     70
19/10/23 ,  113.70 ,  113.87 ,  114.69 ,  113.70 ,  113.70 ,        651 ,     65
20/10/23 ,  113.70 ,  113.77 ,  114.22 ,  112.99 ,  113.70 ,        272 ,     36
23/10/23 ,  113.70 ,  113.81 ,  114.69 ,  113.70 ,  113.70 ,        723 ,     65
24/10/23 ,  113.49 ,  113.38 ,  114.62 ,  111.60 ,  113.71 ,       3915 ,    387
25/10/23 ,  111.11 ,  111.68 ,  113.27 ,  110.52 ,  111.98 ,        800 ,     88
26/10/23 ,  110.39 ,  110.31 ,  111.39 ,  109.63 ,  111.11 ,        898 ,     59
27/10/23 ,  107.52 ,  108.97 ,  112.04 ,  102.69 ,  112.04 ,       2526 ,    163
30/10/23 ,  107.82 ,  107.41 ,  109.26 ,  105.41 ,  108.51 ,       1086 ,     92
31/10/23 ,  109.98 ,  106.84 ,  109.98 ,  105.42 ,  107.87 ,       2384 ,    125
01/11/23 ,  112.79 ,  107.93 ,  112.81 ,  105.70 ,  106.69 ,        643 ,    131
03/11/23 ,  110.02 ,  109.10 ,  112.74 ,  106.53 ,  112.22 ,        552 ,     96
06/11/23 ,  106.65 ,  107.31 ,  110.02 ,  106.51 ,  110.02 ,       1011 ,    104
07/11/23 ,  106.96 ,  106.70 ,  108.16 ,  106.37 ,  108.16 ,        655 ,     69
08/11/23 ,  106.36 ,  106.46 ,  107.74 ,  106.14 ,  106.96 ,        812 ,     84
09/11/23 ,  106.68 ,  106.11 ,  107.74 ,  104.81 ,  106.37 ,       1496 ,    117
10/11/23 ,  107.11 ,  107.91 ,  109.63 ,  106.06 ,  106.06 ,        546 ,     71
13/11/23 ,  107.11 ,  107.48 ,  109.21 ,  107.05 ,  107.34 ,        495 ,     53
14/11/23 ,  107.46 ,  107.94 ,  108.65 ,  107.13 ,  107.13 ,        334 ,     67
16/11/23 ,  108.55 ,  108.17 ,  108.56 ,  107.56 ,  107.84 ,        344 ,     53
17/11/23 ,  110.42 ,  109.10 ,  111.12 ,  107.86 ,  108.55 ,        750 ,     70
20/11/23 ,  110.40 ,  110.50 ,  111.13 ,  109.43 ,  110.21 ,        314 ,     88
21/11/23 ,  111.12 ,  110.63 ,  111.12 ,  109.69 ,  110.42 ,        562 ,     63
22/11/23 ,  111.08 ,  110.92 ,  111.11 ,  110.75 ,  111.11 ,        196 ,     42
23/11/23 ,  109.78 ,  110.49 ,  111.08 ,  109.77 ,  111.08 ,        145 ,     29
24/11/23 ,  110.29 ,  109.63 ,  110.39 ,  107.85 ,  109.98 ,        361 ,     54
27/11/23 ,  110.42 ,  110.32 ,  110.42 ,  109.63 ,  110.29 ,        419 ,     42
28/11/23 ,  109.93 ,  110.38 ,  110.42 ,  109.81 ,  110.42 ,        665 ,     54
29/11/23 ,  110.40 ,  110.41 ,  110.42 ,  110.40 ,  110.42 ,         62 ,      9
30/11/23 ,  111.14 ,  110.69 ,  111.17 ,  110.36 ,  110.42 ,        584 ,     43
01/12/23 ,  111.82 ,  111.17 ,  111.82 ,  111.14 ,  111.14 ,       1416 ,     39
04/12/23 ,  111.17 ,  111.18 ,  111.81 ,  111.10 ,  111.81 ,        396 ,     38
05/12/23 ,  111.53 ,  111.44 ,  111.75 ,  110.50 ,  110.50 ,        478 ,     47
06/12/23 ,  111.93 ,  111.55 ,  112.64 ,  111.17 ,  111.54 ,        944 ,     37
07/12/23 ,  112.13 ,  112.07 ,  112.51 ,  111.92 ,  111.93 ,        407 ,     36
08/12/23 ,  112.29 ,  111.98 ,  113.02 ,  110.67 ,  113.02 ,        251 ,     26
11/12/23 ,  112.27 ,  113.13 ,  114.52 ,  112.19 ,  112.19 ,        718 ,     49
12/12/23 ,  113.83 ,  113.35 ,  114.50 ,  112.18 ,  114.50 ,        219 ,     36
13/12/23 ,  112.87 ,  113.19 ,  114.08 ,  112.27 ,  113.77 ,        207 ,     40
14/12/23 ,  114.33 ,  114.25 ,  114.34 ,  114.07 ,  114.07 ,        132 ,     27
15/12/23 ,  115.98 ,  116.32 ,  119.72 ,  112.86 ,  112.86 ,        690 ,     71
18/12/23 ,  115.21 ,  115.97 ,  116.38 ,  115.21 ,  115.98 ,        575 ,     40
19/12/23 ,  113.88 ,  114.26 ,  116.18 ,  112.27 ,  115.21 ,        930 ,     84
20/12/23 ,  114.80 ,  114.72 ,  114.87 ,  114.09 ,  114.87 ,        303 ,     32
21/12/23 ,  114.79 ,  114.71 ,  114.79 ,  114.34 ,  114.79 ,        253 ,     28
22/12/23 ,  113.92 ,  114.38 ,  115.25 ,  113.89 ,  115.24 ,        446 ,     49
26/12/23 ,  116.01 ,  115.41 ,  119.00 ,  113.89 ,  113.92 ,        486 ,     64
27/12/23 ,  116.32 ,  115.62 ,  117.48 ,  113.89 ,  113.89 ,        362 ,     54
28/12/23 ,  116.76 ,  116.50 ,  117.20 ,  115.94 ,  116.31 ,        177 ,     41
02/01/24 ,  117.35 ,  117.84 ,  118.81 ,  116.76 ,  116.76 ,        331 ,     62
03/01/24 ,  118.42 ,  119.01 ,  121.33 ,  116.49 ,  118.01 ,        768 ,     70
04/01/24 ,  120.26 ,  119.62 ,  120.85 ,  118.76 ,  120.26 ,        488 ,     44
05/01/24 ,  116.30 ,  117.69 ,  120.24 ,  116.26 ,  117.85 ,        661 ,     84
08/01/24 ,  118.68 ,  118.11 ,  120.66 ,  114.65 ,  116.15 ,       1272 ,    113
09/01/24 ,  119.02 ,  118.15 ,  120.43 ,  116.52 ,  120.43 ,        506 ,     59
10/01/24 ,  117.61 ,  117.67 ,  119.02 ,  116.55 ,  119.02 ,        429 ,     47
11/01/24 ,  117.61 ,  117.76 ,  118.36 ,  117.61 ,  117.62 ,        133 ,     35
12/01/24 ,  117.62 ,  118.10 ,  119.48 ,  117.60 ,  118.02 ,        295 ,     53
15/01/24 ,  118.04 ,  118.42 ,  119.49 ,  117.62 ,  117.62 ,        285 ,     55
16/01/24 ,  117.61 ,  117.97 ,  119.91 ,  117.60 ,  118.42 ,       1219 ,     66
17/01/24 ,  117.06 ,  118.01 ,  120.98 ,  117.06 ,  120.98 ,        359 ,     39
18/01/24 ,  119.12 ,  118.41 ,  120.33 ,  117.30 ,  120.14 ,        171 ,     29
19/01/24 ,  116.09 ,  116.92 ,  120.39 ,  115.52 ,  119.12 ,        611 ,    101
22/01/24 ,  116.87 ,  117.11 ,  118.63 ,  116.19 ,  116.19 ,        409 ,     65
23/01/24 ,  112.67 ,  114.42 ,  118.53 ,  112.67 ,  116.91 ,       2862 ,    219
24/01/24 ,  113.80 ,  113.44 ,  114.57 ,  112.83 ,  112.91 ,       1947 ,     87
25/01/24 ,  114.70 ,  114.11 ,  115.06 ,  112.93 ,  113.55 ,        594 ,     59
26/01/24 ,  114.53 ,  114.10 ,  115.07 ,  112.92 ,  114.67 ,        430 ,     56
29/01/24 ,  114.26 ,  114.26 ,  116.65 ,  112.31 ,  116.45 ,       1675 ,    190
30/01/24 ,  114.69 ,  114.76 ,  115.68 ,  113.80 ,  113.80 ,        189 ,     34
31/01/24 ,  114.53 ,  115.19 ,  115.73 ,  114.52 ,  114.72 ,        325 ,     68
01/02/24 ,  114.51 ,  114.13 ,  114.53 ,  113.79 ,  114.53 ,       1129 ,     55
02/02/24 ,  114.52 ,  114.47 ,  114.53 ,  113.93 ,  114.53 ,       1074 ,     96
05/02/24 ,  114.48 ,  114.51 ,  114.53 ,  114.48 ,  114.52 ,       1039 ,     76
06/02/24 ,  114.53 ,  114.47 ,  114.53 ,  114.30 ,  114.40 ,        405 ,     54
07/02/24 ,  114.16 ,  114.38 ,  114.53 ,  113.89 ,  114.03 ,        515 ,     80
08/02/24 ,  119.06 ,  118.11 ,  119.91 ,  114.13 ,  114.13 ,        604 ,     51
09/02/24 ,  118.78 ,  117.20 ,  119.06 ,  114.91 ,  118.75 ,        409 ,     73
14/02/24 ,  118.91 ,  118.71 ,  118.99 ,  117.24 ,  118.76 ,        151 ,     29
15/02/24 ,  117.46 ,  117.84 ,  119.03 ,  117.31 ,  118.97 ,        843 ,    104
16/02/24 ,  117.23 ,  117.42 ,  117.47 ,  117.21 ,  117.46 ,        589 ,     95
19/02/24 ,  117.44 ,  117.11 ,  117.47 ,  114.95 ,  114.95 ,        182 ,     53
20/02/24 ,  117.47 ,  117.45 ,  117.48 ,  117.02 ,  117.44 ,       2022 ,    108
21/02/24 ,  118.00 ,  117.25 ,  118.74 ,  116.00 ,  116.36 ,        150 ,     40
22/02/24 ,  118.05 ,  120.17 ,  121.06 ,  116.88 ,  117.99 ,       2015 ,     57
23/02/24 ,  116.55 ,  117.02 ,  118.98 ,  116.55 ,  118.98 ,       2136 ,    115
26/02/24 ,  115.35 ,  116.12 ,  117.58 ,  114.96 ,  116.46 ,        946 ,    136
27/02/24 ,  116.23 ,  115.63 ,  116.47 ,  115.41 ,  116.47 ,        148 ,     28
28/02/24 ,  118.35 ,  117.00 ,  118.55 ,  115.43 ,  116.24 ,        492 ,     82
29/02/24 ,  119.52 ,  118.76 ,  119.52 ,  117.99 ,  118.35 ,        194 ,     48
01/03/24 ,  119.15 ,  119.09 ,  119.52 ,  118.88 ,  119.52 ,        502 ,     60
04/03/24 ,  118.75 ,  118.98 ,  119.51 ,  118.59 ,  119.18 ,        634 ,     45
05/03/24 ,  119.41 ,  119.85 ,  120.43 ,  119.15 ,  119.36 ,        566 ,     52
06/03/24 ,  118.91 ,  120.35 ,  124.47 ,  118.76 ,  119.89 ,       1049 ,     75
07/03/24 ,  122.59 ,  120.58 ,  122.97 ,  118.76 ,  119.04 ,        446 ,     61
08/03/24 ,  121.12 ,  122.25 ,  125.67 ,  120.04 ,  123.73 ,        468 ,     90
11/03/24 ,  121.83 ,  120.95 ,  122.96 ,  120.58 ,  121.41 ,        608 ,     75
12/03/24 ,  123.73 ,  120.86 ,  123.73 ,  120.66 ,  121.83 ,        571 ,     88
13/03/24 ,  123.71 ,  122.71 ,  123.73 ,  121.43 ,  123.62 ,        256 ,     41
14/03/24 ,  122.17 ,  122.14 ,  123.63 ,  120.67 ,  123.63 ,        256 ,     53
15/03/24 ,  122.13 ,  122.94 ,  125.26 ,  122.13 ,  122.94 ,       1559 ,     48
18/03/24 ,  121.75 ,  121.84 ,  122.13 ,  121.75 ,  122.13 ,        363 ,     25
19/03/24 ,  122.16 ,  121.12 ,  122.16 ,  120.66 ,  121.99 ,        923 ,     60
20/03/24 ,  121.26 ,  121.57 ,  122.17 ,  121.26 ,  122.17 ,        240 ,     28
21/03/24 ,  122.96 ,  122.13 ,  122.96 ,  121.07 ,  122.10 ,        192 ,     26
22/03/24 ,  122.96 ,  123.38 ,  123.73 ,  121.41 ,  121.41 ,        752 ,     54
25/03/24 ,  122.95 ,  122.82 ,  122.97 ,  122.18 ,  122.96 ,        497 ,     39
26/03/24 ,  122.17 ,  122.67 ,  122.96 ,  121.41 ,  122.93 ,        464 ,     87
27/03/24 ,  121.41 ,  121.51 ,  122.95 ,  121.05 ,  122.94 ,        634 ,     75
28/03/24 ,  123.69 ,  121.26 ,  123.69 ,  120.63 ,  121.41 ,        738 ,    106
01/04/24 ,  122.96 ,  123.48 ,  123.73 ,  122.00 ,  123.70 ,        547 ,     67
02/04/24 ,  123.73 ,  123.92 ,  125.23 ,  122.60 ,  122.96 ,       3990 ,     64
03/04/24 ,  123.70 ,  123.24 ,  124.49 ,  121.99 ,  124.00 ,        265 ,     44
04/04/24 ,  121.05 ,  121.36 ,  122.51 ,  120.89 ,  122.04 ,       1669 ,    183
05/04/24 ,  120.66 ,  120.67 ,  121.44 ,  120.27 ,  121.41 ,       1921 ,    218
08/04/24 ,  120.78 ,  121.28 ,  121.99 ,  120.61 ,  121.82 ,        618 ,     88
09/04/24 ,  117.90 ,  118.68 ,  121.17 ,  117.12 ,  120.78 ,       3925 ,    355
10/04/24 ,  118.36 ,  118.83 ,  119.98 ,  117.90 ,  117.90 ,        585 ,     65
11/04/24 ,  119.72 ,  119.76 ,  119.85 ,  118.95 ,  119.78 ,        154 ,     32
12/04/24 ,  119.47 ,  119.58 ,  120.17 ,  118.90 ,  119.74 ,       1189 ,     70
15/04/24 ,  118.85 ,  119.22 ,  119.47 ,  118.85 ,  119.47 ,        669 ,     96
16/04/24 ,  119.08 ,  119.04 ,  119.45 ,  118.84 ,  118.86 ,        627 ,     69
17/04/24 ,  118.39 ,  119.22 ,  120.72 ,  118.39 ,  119.08 ,       3242 ,     75
18/04/24 ,  120.79 ,  120.60 ,  120.99 ,  118.55 ,  118.55 ,        166 ,     38
19/04/24 ,  120.23 ,  120.38 ,  120.87 ,  119.86 ,  120.34 ,        239 ,     39
22/04/24 ,  118.97 ,  118.96 ,  120.95 ,  118.55 ,  120.95 ,        572 ,     80
23/04/24 ,  119.47 ,  119.33 ,  120.59 ,  118.97 ,  118.99 ,       1091 ,     35
24/04/24 ,  119.97 ,  119.68 ,  121.04 ,  118.55 ,  120.18 ,       1855 ,     60
25/04/24 ,  120.24 ,  120.60 ,  120.84 ,  120.02 ,  120.02 ,        203 ,     21
26/04/24 ,  119.47 ,  119.53 ,  120.22 ,  119.47 ,  120.07 ,        619 ,     55
29/04/24 ,  119.47 ,  119.54 ,  120.13 ,  119.47 ,  119.47 ,        216 ,     28
30/04/24 ,  119.63 ,  120.09 ,  120.21 ,  119.48 ,  120.21 ,         96 ,     28
02/05/24 ,  119.46 ,  118.89 ,  119.47 ,  117.63 ,  119.47 ,        344 ,     48
03/05/24 ,  119.49 ,  119.72 ,  120.24 ,  119.47 ,  119.63 ,       1006 ,     60
06/05/24 ,  120.83 ,  119.93 ,  121.01 ,  119.08 ,  119.11 ,        418 ,     58
07/05/24 ,  121.01 ,  120.82 ,  121.02 ,  120.48 ,  120.83 ,        147 ,     26
08/05/24 ,  119.84 ,  120.56 ,  120.78 ,  119.72 ,  120.63 ,        311 ,     38
09/05/24 ,  120.67 ,  120.98 ,  125.80 ,  120.33 ,  121.08 ,       1066 ,     62
10/05/24 ,  121.10 ,  121.19 ,  122.15 ,  120.29 ,  120.91 ,        242 ,     59
13/05/24 ,  120.98 ,  120.85 ,  121.12 ,  120.43 ,  121.12 ,        149 ,     42
14/05/24 ,  120.05 ,  120.05 ,  120.61 ,  119.89 ,  120.52 ,        637 ,     48
15/05/24 ,  120.67 ,  121.54 ,  123.74 ,  120.28 ,  120.28 ,        821 ,    108
16/05/24 ,  120.67 ,  120.56 ,  121.21 ,  119.89 ,  120.38 ,        126 ,     33
17/05/24 ,  121.23 ,  121.50 ,  122.02 ,  120.79 ,  120.93 ,         27 ,     17
20/05/24 ,  121.20 ,  121.37 ,  121.50 ,  121.20 ,  121.48 ,        229 ,     34
21/05/24 ,  121.99 ,  121.44 ,  122.01 ,  119.97 ,  121.25 ,        261 ,     89
22/05/24 ,  121.57 ,  121.77 ,  122.01 ,  120.37 ,  120.37 ,        344 ,     37
23/05/24 ,  121.45 ,  121.61 ,  122.01 ,  120.92 ,  122.01 ,        129 ,     44
24/05/24 ,  121.63 ,  121.63 ,  121.98 ,  121.45 ,  121.46 ,         45 ,     17
27/05/24 ,  121.26 ,  120.26 ,  121.63 ,  119.95 ,  121.63 ,        550 ,     75
28/05/24 ,  121.29 ,  121.29 ,  121.30 ,  121.08 ,  121.28 ,        561 ,     39
29/05/24 ,  121.98 ,  120.78 ,  122.07 ,  120.00 ,  120.00 ,        244 ,     42
31/05/24 ,  121.51 ,  121.41 ,  121.98 ,  120.60 ,  121.98 ,        235 ,     57
03/06/24 ,  121.37 ,  121.19 ,  121.51 ,  120.67 ,  121.51 ,        270 ,     53
04/06/24 ,  121.30 ,  121.37 ,  121.50 ,  121.26 ,  121.38 ,        141 ,     26
05/06/24 ,  121.53 ,  121.77 ,  122.00 ,  121.46 ,  121.54 ,        415 ,     65
06/06/24 ,  123.03 ,  122.07 ,  123.04 ,  121.53 ,  121.54 ,       1086 ,     60
07/06/24 ,  122.50 ,  124.04 ,  124.56 ,  122.26 ,  123.04 ,        178 ,     46
10/06/24 ,  122.47 ,  122.71 ,  123.79 ,  122.46 ,  123.79 ,        153 ,     45
11/06/24 ,  122.08 ,  121.86 ,  125.14 ,  121.16 ,  122.01 ,        333 ,     48
12/06/24 ,  121.85 ,  122.47 ,  123.44 ,  121.58 ,  121.58 ,        725 ,     70
13/06/24 ,  121.96 ,  122.21 ,  123.52 ,  121.91 ,  123.52 ,        460 ,     46
14/06/24 ,  122.33 ,  122.46 ,  122.71 ,  121.98 ,  122.68 ,        367 ,     52
17/06/24 ,  120.68 ,  121.31 ,  122.33 ,  120.68 ,  122.33 ,        592 ,     75
18/06/24 ,  121.16 ,  120.90 ,  121.96 ,  120.37 ,  120.95 ,        633 ,     69
19/06/24 ,  121.96 ,  121.71 ,  121.96 ,  120.74 ,  121.95 ,        429 ,     66
20/06/24 ,  121.96 ,  121.72 ,  121.96 ,  120.75 ,  121.94 ,        508 ,     47
21/06/24 ,  121.54 ,  121.47 ,  121.96 ,  120.48 ,  121.95 ,        421 ,     71
24/06/24 ,  121.16 ,  121.15 ,  121.83 ,  121.08 ,  121.16 ,        777 ,     40
25/06/24 ,  121.17 ,  121.29 ,  121.90 ,  121.15 ,  121.16 ,        639 ,     54
26/06/24 ,  121.95 ,  121.82 ,  121.95 ,  121.39 ,  121.39 ,         87 ,     33
27/06/24 ,  123.54 ,  122.73 ,  123.54 ,  121.59 ,  121.94 ,        875 ,     48
28/06/24 ,  123.09 ,  123.21 ,  123.54 ,  122.64 ,  123.54 ,        447 ,     52
01/07/24 ,  123.51 ,  123.51 ,  123.54 ,  123.11 ,  123.52 ,        322 ,     37
02/07/24 ,  123.53 ,  121.96 ,  123.53 ,  121.52 ,  123.50 ,       1126 ,     82
03/07/24 ,  123.46 ,  123.50 ,  123.54 ,  123.46 ,  123.52 ,        233 ,     25
04/07/24 ,  122.74 ,  123.03 ,  123.53 ,  122.74 ,  123.47 ,        193 ,     43
05/07/24 ,  121.98 ,  121.45 ,  122.97 ,  120.53 ,  122.74 ,        404 ,    208
08/07/24 ,  122.46 ,  122.13 ,  125.67 ,  120.44 ,  123.29 ,       1104 ,     92
09/07/24 ,  123.38 ,  123.18 ,  124.86 ,  122.08 ,  122.08 ,        199 ,     47
10/07/24 ,  122.47 ,  122.93 ,  124.07 ,  121.51 ,  123.62 ,        621 ,    208
11/07/24 ,  122.17 ,  122.43 ,  124.04 ,  120.86 ,  123.63 ,        672 ,     72
12/07/24 ,  123.41 ,  123.37 ,  123.66 ,  122.46 ,  122.46 ,        261 ,     40
15/07/24 ,  124.84 ,  123.40 ,  124.86 ,  122.47 ,  123.34 ,       1019 ,     61
16/07/24 ,  123.28 ,  123.47 ,  124.82 ,  123.01 ,  124.82 ,        813 ,    173
17/07/24 ,  123.37 ,  123.97 ,  124.45 ,  123.28 ,  124.23 ,        274 ,     56
18/07/24 ,  123.66 ,  123.77 ,  124.40 ,  123.37 ,  123.37 ,        964 ,    144
19/07/24 ,  123.66 ,  123.59 ,  124.23 ,  123.28 ,  124.23 ,        107 ,     15
22/07/24 ,  123.41 ,  123.66 ,  124.23 ,  123.34 ,  124.23 ,        179 ,     35
23/07/24 ,  123.99 ,  123.85 ,  124.11 ,  123.41 ,  123.41 ,        445 ,     33
24/07/24 ,  123.63 ,  123.42 ,  124.04 ,  122.93 ,  123.99 ,        317 ,     50
25/07/24 ,  123.84 ,  123.75 ,  123.84 ,  123.08 ,  123.65 ,         93 ,     17
26/07/24 ,  122.13 ,  121.30 ,  123.84 ,  120.84 ,  123.84 ,       1325 ,    109
29/07/24 ,  122.79 ,  122.55 ,  123.75 ,  122.08 ,  122.44 ,       1837 ,    108
30/07/24 ,  124.22 ,  122.66 ,  124.23 ,  122.07 ,  122.07 ,        964 ,     41
31/07/24 ,  123.67 ,  123.72 ,  124.11 ,  123.52 ,  124.11 ,         22 ,     10
01/08/24 ,  123.74 ,  123.81 ,  124.14 ,  123.45 ,  123.67 ,        482 ,     74
02/08/24 ,  123.84 ,  123.83 ,  124.12 ,  123.74 ,  124.12 ,        130 ,     31
05/08/24 ,  123.86 ,  122.96 ,  123.86 ,  122.08 ,  123.27 ,        647 ,     65
06/08/24 ,  123.26 ,  123.48 ,  123.66 ,  122.95 ,  123.66 ,        235 ,     31
07/08/24 ,  123.27 ,  123.37 ,  123.66 ,  123.27 ,  123.27 ,        424 ,     48
08/08/24 ,  123.70 ,  123.84 ,  124.53 ,  123.27 ,  123.72 ,        397 ,     47
09/08/24 ,  123.88 ,  123.91 ,  124.44 ,  123.70 ,  123.73 ,        476 ,     28
12/08/24 ,  122.94 ,  123.54 ,  124.44 ,  122.70 ,  123.88 ,        846 ,     68
13/08/24 ,  124.44 ,  124.13 ,  124.44 ,  122.95 ,  124.43 ,        125 ,     29
14/08/24 ,  122.91 ,  122.82 ,  124.36 ,  122.10 ,  124.30 ,       1798 ,    175
15/08/24 ,  123.30 ,  122.82 ,  124.14 ,  121.28 ,  124.14 ,       2929 ,    116
16/08/24 ,  122.30 ,  122.78 ,  123.52 ,  121.37 ,  123.25 ,       2800 ,    132
19/08/24 ,  124.14 ,  123.30 ,  124.15 ,  122.90 ,  123.11 ,        901 ,     59
20/08/24 ,  123.03 ,  123.01 ,  124.43 ,  122.89 ,  124.43 ,       1856 ,     65
21/08/24 ,  123.72 ,  123.72 ,  124.16 ,  122.40 ,  123.72 ,       1203 ,    146
22/08/24 ,  124.33 ,  124.16 ,  124.43 ,  124.06 ,  124.43 ,        297 ,     31
23/08/24 ,  124.06 ,  124.14 ,  124.41 ,  123.07 ,  124.16 ,        313 ,     41
26/08/24 ,  123.72 ,  123.86 ,  124.06 ,  123.72 ,  123.72 ,         47 ,     18
27/08/24 ,  123.72 ,  123.32 ,  124.40 ,  122.93 ,  123.72 ,        384 ,     62
28/08/24 ,  124.28 ,  124.17 ,  124.35 ,  123.88 ,  124.35 ,        302 ,     29
29/08/24 ,  123.54 ,  123.45 ,  124.04 ,  123.12 ,  123.12 ,        201 ,     34
30/08/24 ,  124.40 ,  124.36 ,  124.53 ,  123.56 ,  123.56 ,        405 ,     54
02/09/24 ,  124.55 ,  125.28 ,  125.38 ,  124.28 ,  124.54 ,       3171 ,     51
03/09/24 ,  124.63 ,  124.76 ,  125.17 ,  124.54 ,  124.55 ,        351 ,     31
04/09/24 ,  125.69 ,  125.04 ,  125.74 ,  124.63 ,  124.63 ,        769 ,    152
05/09/24 ,  125.35 ,  125.34 ,  125.75 ,  124.70 ,  125.68 ,        206 ,     43
06/09/24 ,  124.97 ,  125.26 ,  125.68 ,  124.97 ,  125.26 ,        297 ,     31
09/09/24 ,  125.03 ,  124.91 ,  126.28 ,  123.41 ,  124.98 ,        806 ,     77
10/09/24 ,  125.53 ,  126.04 ,  126.57 ,  125.03 ,  125.03 ,        218 ,     31
11/09/24 ,  125.82 ,  125.80 ,  125.82 ,  125.03 ,  125.82 ,         74 ,     20
12/09/24 ,  125.47 ,  125.03 ,  125.82 ,  123.81 ,  123.81 ,        385 ,     44
13/09/24 ,  125.35 ,  125.72 ,  125.82 ,  125.07 ,  125.80 ,        204 ,     36
16/09/24 ,  126.52 ,  125.58 ,  126.54 ,  125.03 ,  125.34 ,        561 ,     55
17/09/24 ,  126.17 ,  126.28 ,  126.52 ,  125.53 ,  126.52 ,        412 ,     36
18/09/24 ,  126.39 ,  126.19 ,  126.48 ,  126.16 ,  126.16 ,        233 ,     23
19/09/24 ,  125.02 ,  125.67 ,  126.37 ,  125.02 ,  126.37 ,        312 ,     59
20/09/24 ,  125.53 ,  124.14 ,  125.82 ,  125.02 ,  125.02 ,        712 ,     50
23/09/24 ,  124.16 ,  124.07 ,  125.53 ,  123.37 ,  125.52 ,        376 ,     80
24/09/24 ,  123.74 ,  123.54 ,  124.18 ,  123.37 ,  124.18 ,        648 ,     38
25/09/24 ,  123.33 ,  123.84 ,  124.19 ,  123.26 ,  123.70 ,       1348 ,     68
26/09/24 ,  123.46 ,  123.40 ,  123.82 ,  123.35 ,  123.36 ,        612 ,     27
27/09/24 ,  124.04 ,  123.60 ,  124.15 ,  123.20 ,  124.14 ,        179 ,     48
30/09/24 ,  123.86 ,  123.90 ,  124.18 ,  122.89 ,  124.04 ,        207 ,     20
01/10/24 ,  123.92 ,  124.18 ,  125.82 ,  123.86 ,  123.86 ,        421 ,     77
02/10/24 ,  124.29 ,  124.18 ,  124.29 ,  123.78 ,  123.92 ,        324 ,     26
03/10/24 ,  123.91 ,  123.88 ,  125.01 ,  123.33 ,  124.19 ,        321 ,     95
04/10/24 ,  123.36 ,  122.67 ,  125.02 ,  121.91 ,  124.64 ,       1060 ,    661
07/10/24 ,  120.54 ,  121.59 ,  123.37 ,  120.50 ,  122.95 ,       1351 ,    787
08/10/24 ,  120.56 ,  120.70 ,  122.85 ,  120.51 ,  121.86 ,        812 ,    324
09/10/24 ,  122.02 ,  120.78 ,  122.13 ,  120.31 ,  121.58 ,        855 ,    312
10/10/24 ,  121.24 ,  120.93 ,  122.02 ,  120.74 ,  122.02 ,        174 ,     18
11/10/24 ,  121.83 ,  121.24 ,  121.93 ,  120.56 ,  121.24 ,        158 ,     42
14/10/24 ,  121.10 ,  121.63 ,  121.91 ,  120.57 ,  120.57 ,        427 ,     73
15/10/24 ,  122.27 ,  122.10 ,  122.93 ,  121.31 ,  121.31 ,        725 ,     60
16/10/24 ,  121.30 ,  120.77 ,  123.03 ,  119.25 ,  122.91 ,        849 ,    381
17/10/24 ,  121.86 ,  121.65 ,  122.71 ,  120.81 ,  122.51 ,        169 ,     35
18/10/24 ,  121.83 ,  121.35 ,  121.86 ,  120.95 ,  121.86 ,         58 ,     13
21/10/24 ,  120.59 ,  120.73 ,  122.04 ,  120.59 ,  121.79 ,       1042 ,    115
22/10/24 ,  118.06 ,  119.24 ,  121.19 ,  116.38 ,  120.60 ,        790 ,    146
23/10/24 ,  116.55 ,  117.01 ,  119.23 ,  115.74 ,  119.23 ,        573 ,    164
24/10/24 ,  117.22 ,  117.25 ,  118.20 ,  116.55 ,  116.55 ,        389 ,     98
25/10/24 ,  116.48 ,  116.86 ,  117.85 ,  116.45 ,  116.88 ,        883 ,     93
28/10/24 ,  117.22 ,  117.29 ,  117.77 ,  116.48 ,  116.48 ,        384 ,    114
29/10/24 ,  116.37 ,  115.78 ,  117.92 ,  114.50 ,  117.22 ,       2671 ,    246
30/10/24 ,  116.48 ,  116.55 ,  116.95 ,  114.94 ,  114.94 ,        737 ,    131
31/10/24 ,  116.37 ,  115.51 ,  116.48 ,  114.94 ,  116.48 ,        366 ,    105
01/11/24 ,  115.25 ,  115.46 ,  116.37 ,  115.14 ,  116.37 ,        374 ,    111
04/11/24 ,  115.37 ,  115.40 ,  116.24 ,  114.67 ,  115.26 ,        410 ,    115
05/11/24 ,  116.53 ,  116.27 ,  116.54 ,  115.31 ,  115.37 ,        470 ,    102
06/11/24 ,  114.91 ,  115.71 ,  117.80 ,  114.67 ,  117.19 ,        696 ,    133
07/11/24 ,  116.45 ,  116.22 ,  116.96 ,  115.15 ,  115.15 ,        295 ,     50
08/11/24 ,  116.61 ,  116.18 ,  116.90 ,  115.31 ,  116.90 ,        231 ,     42
11/11/24 ,  115.97 ,  115.86 ,  117.04 ,  106.38 ,  115.66 ,       1766 ,    162
12/11/24 ,  115.97 ,  116.30 ,  116.74 ,  115.66 ,  116.17 ,        164 ,     48
13/11/24 ,  116.22 ,  115.49 ,  116.22 ,  113.91 ,  115.97 ,        395 ,     49
14/11/24 ,  115.02 ,  116.19 ,  116.90 ,  114.40 ,  116.81 ,        530 ,    123
18/11/24 ,  115.88 ,  116.22 ,  117.79 ,  114.93 ,  115.02 ,        681 ,     65
19/11/24 ,  116.90 ,  117.36 ,  117.79 ,  115.88 ,  115.88 ,        365 ,     30
21/11/24 ,  119.04 ,  122.39 ,  126.12 ,  117.06 ,  117.72 ,        939 ,    134
22/11/24 ,  117.47 ,  119.67 ,  125.16 ,  117.46 ,  119.79 ,        910 ,    205
25/11/24 ,  116.90 ,  117.78 ,  121.94 ,  116.07 ,  117.84 ,        771 ,    121
26/11/24 ,  115.47 ,  117.15 ,  118.55 ,  115.47 ,  118.55 ,       1465 ,    357
27/11/24 ,  116.48 ,  117.69 ,  118.52 ,  116.48 ,  116.89 ,        599 ,     50
28/11/24 ,  117.14 ,  117.16 ,  118.21 ,  116.46 ,  117.12 ,        222 ,     49
29/11/24 ,  118.53 ,  118.34 ,  118.56 ,  117.14 ,  117.14 ,        391 ,     42
02/12/24 ,  117.76 ,  117.37 ,  118.56 ,  116.46 ,  118.56 ,        473 ,     52
03/12/24 ,  115.65 ,  116.36 ,  118.56 ,  114.80 ,  118.56 ,       1025 ,    103
04/12/24 ,  116.04 ,  118.60 ,  119.39 ,  115.28 ,  115.28 ,        619 ,     70
05/12/24 ,  110.17 ,  115.45 ,  118.13 ,  110.17 ,  118.13 ,       1777 ,     85
06/12/24 ,  114.33 ,  114.65 ,  117.20 ,  111.87 ,  117.20 ,        645 ,    186
09/12/24 ,  115.35 ,  115.23 ,  117.47 ,  114.84 ,  115.66 ,        216 ,     45
10/12/24 ,  115.66 ,  112.90 ,  118.57 ,  110.56 ,  115.34 ,        392 ,     76
11/12/24 ,  116.02 ,  114.99 ,  116.16 ,  113.22 ,  115.60 ,        894 ,     72
12/12/24 ,  115.44 ,  114.17 ,  116.01 ,  113.99 ,  116.01 ,        743 ,     44
13/12/24 ,  115.84 ,  114.83 ,  116.09 ,  114.19 ,  116.09 ,        242 ,     61
16/12/24 ,  114.85 ,  115.07 ,  116.09 ,  114.58 ,  116.09 ,        202 ,     40
17/12/24 ,  113.79 ,  114.73 ,  115.65 ,  113.79 ,  114.85 ,        496 ,     49
18/12/24 ,  110.59 ,  112.79 ,  114.84 ,  110.59 ,  114.84 ,        493 ,     83
19/12/24 ,  111.88 ,  111.31 ,  114.00 ,  110.60 ,  110.60 ,        451 ,     53
20/12/24 ,  111.88 ,  111.73 ,  111.89 ,  110.72 ,  111.88 ,        728 ,     47
23/12/24 ,  111.02 ,  111.00 ,  111.88 ,  110.56 ,  111.88 ,       1332 ,     87
26/12/24 ,  111.67 ,  111.03 ,  112.78 ,  108.04 ,  111.88 ,       1234 ,    109
27/12/24 ,  113.54 ,  111.58 ,  114.80 ,  109.82 ,  111.67 ,        600 ,     78
30/12/24 ,  112.61 ,  113.55 ,  114.80 ,  112.51 ,  113.53 ,        520 ,     66
02/01/25 ,  113.16 ,  113.65 ,  114.40 ,  112.31 ,  113.00 ,        277 ,     59
03/01/25 ,  113.24 ,  113.68 ,  114.49 ,  113.23 ,  113.26 ,        283 ,     28
06/01/25 ,  114.30 ,  113.48 ,  114.32 ,  111.52 ,  113.24 ,        264 ,     55
07/01/25 ,  113.40 ,  113.67 ,  114.30 ,  113.32 ,  114.30 ,        496 ,     70
08/01/25 ,  113.70 ,  113.67 ,  113.70 ,  113.39 ,  113.70 ,        248 ,     61
09/01/25 ,  113.44 ,  113.95 ,  115.07 ,  113.30 ,  115.06 ,         83 ,     29
10/01/25 ,  115.62 ,  115.79 ,  116.73 ,  114.67 ,  115.68 ,        262 ,     30
13/01/25 ,  115.65 ,  116.11 ,  122.04 ,  114.70 ,  114.70 ,        356 ,     59
14/01/25 ,  114.20 ,  114.47 ,  115.62 ,  112.53 ,  115.62 ,        299 ,     52
15/01/25 ,  119.27 ,  117.10 ,  119.55 ,  115.26 ,  115.54 ,        217 ,     53
16/01/25 ,  116.55 ,  118.07 ,  119.55 ,  114.86 ,  119.26 ,        276 ,     70
17/01/25 ,  119.20 ,  118.30 ,  119.23 ,  116.63 ,  119.22 ,        214 ,     34
20/01/25 ,  114.87 ,  117.84 ,  119.28 ,  114.87 ,  119.28 ,        263 ,     38
21/01/25 ,  115.36 ,  115.59 ,  116.55 ,  114.49 ,  115.13 ,        265 ,     44
22/01/25 ,  117.08 ,  116.55 ,  117.08 ,  116.22 ,  116.54 ,        197 ,     23
23/01/25 ,  112.88 ,  111.93 ,  117.08 ,  108.46 ,  117.08 ,       1163 ,    148
24/01/25 ,  112.94 ,  113.82 ,  114.95 ,  112.76 ,  114.50 ,        114 ,     30
27/01/25 ,  111.58 ,  113.03 ,  114.99 ,  110.83 ,  111.47 ,        508 ,    100
28/01/25 ,  111.81 ,  111.39 ,  112.93 ,  109.34 ,  112.93 ,        257 ,     60
29/01/25 ,  110.44 ,  111.07 ,  111.88 ,  109.77 ,  111.81 ,         55 ,     26
30/01/25 ,  112.83 ,  111.79 ,  112.83 ,  110.61 ,  111.88 ,        189 ,     28
31/01/25 ,  114.06 ,  112.91 ,  114.08 ,  112.34 ,  112.83 ,        266 ,     38
03/02/25 ,  114.35 ,  114.05 ,  114.35 ,  112.36 ,  112.36 ,        139 ,     39
04/02/25 ,  116.19 ,  115.04 ,  116.22 ,  114.38 ,  114.38 ,        168 ,     29
05/02/25 ,  113.89 ,  114.71 ,  116.65 ,  113.89 ,  116.63 ,        634 ,     58
06/02/25 ,  115.13 ,  115.31 ,  116.62 ,  115.02 ,  115.02 ,        114 ,     27
07/02/25 ,  116.72 ,  117.31 ,  126.56 ,  115.02 ,  115.13 ,        993 ,     51
10/02/25 ,  116.29 ,  117.38 ,  126.34 ,  115.01 ,  115.01 ,        227 ,     32
11/02/25 ,  116.67 ,  115.97 ,  116.68 ,  115.79 ,  115.86 ,        143 ,     20
12/02/25 ,  113.50 ,  114.77 ,  116.74 ,  113.27 ,  116.74 ,        146 ,     32
13/02/25 ,  113.50 ,  113.49 ,  113.50 ,  113.49 ,  113.50 ,       1583 ,     40
14/02/25 ,  114.13 ,  114.91 ,  115.44 ,  113.50 ,  115.44 ,         82 ,     32
17/02/25 ,  113.27 ,  115.44 ,  119.48 ,  113.26 ,  115.66 ,       2270 ,    151
18/02/25 ,  114.24 ,  114.78 ,  115.41 ,  113.53 ,  113.53 ,         98 ,     23
19/02/25 ,  114.36 ,  114.64 ,  114.84 ,  114.17 ,  114.17 ,         30 ,     16
20/02/25 ,  114.82 ,  114.00 ,  115.43 ,  113.27 ,  115.42 ,        637 ,     67
21/02/25 ,  114.79 ,  114.80 ,  115.17 ,  114.29 ,  114.74 ,        666 ,     49
24/02/25 ,  114.68 ,  114.91 ,  115.66 ,  114.33 ,  115.41 ,        309 ,     39
25/02/25 ,  117.62 ,  115.46 ,  117.62 ,  114.30 ,  114.30 ,        179 ,     53
26/02/25 ,  117.18 ,  117.93 ,  118.79 ,  117.02 ,  118.79 ,        235 ,     33
27/02/25 ,  116.34 ,  117.19 ,  118.05 ,  116.33 ,  118.05 ,        204 ,     45
28/02/25 ,  116.64 ,  117.49 ,  118.92 ,  116.36 ,  116.83 ,        405 ,    170
05/03/25 ,  115.92 ,  116.58 ,  118.83 ,  115.86 ,  115.86 ,        487 ,     64
06/03/25 ,  116.79 ,  116.35 ,  117.17 ,  115.69 ,  117.17 ,        154 ,     28
07/03/25 ,  119.69 ,  119.09 ,  121.10 ,  117.96 ,  117.96 ,        391 ,     71
10/03/25 ,  119.80 ,  120.19 ,  121.10 ,  119.11 ,  119.14 ,        185 ,     38
11/03/25 ,  119.84 ,  120.51 ,  122.32 ,  118.75 ,  120.20 ,        516 ,     65
12/03/25 ,  119.44 ,  119.33 ,  119.91 ,  118.52 ,  119.88 ,        252 ,     37
13/03/25 ,  119.45 ,  118.96 ,  120.43 ,  118.39 ,  120.42 ,        343 ,    212
14/03/25 ,  123.64 ,  122.09 ,  123.66 ,  119.01 ,  119.01 ,        256 ,     48
17/03/25 ,  123.07 ,  123.54 ,  123.80 ,  123.07 ,  123.65 ,         91 ,     15
18/03/25 ,  123.85 ,  123.36 ,  123.85 ,  123.15 ,  123.72 ,        458 ,     48
19/03/25 ,  123.76 ,  123.47 ,  123.85 ,  123.05 ,  123.06 ,        190 ,     29
20/03/25 ,  123.41 ,  123.81 ,  124.24 ,  123.41 ,  123.75 ,        299 ,     31
21/03/25 ,  122.55 ,  123.51 ,  127.76 ,  121.38 ,  123.43 ,        549 ,     73
24/03/25 ,  121.75 ,  122.44 ,  124.24 ,  121.69 ,  122.55 ,        862 ,    263
25/03/25 ,  124.24 ,  122.75 ,  124.24 ,  119.96 ,  122.96 ,       1181 ,    420
26/03/25 ,  120.56 ,  121.57 ,  124.24 ,  119.95 ,  124.24 ,        912 ,    421
27/03/25 ,  119.03 ,  121.71 ,  123.31 ,  119.02 ,  120.94 ,        842 ,    418
28/03/25 ,  117.70 ,  119.61 ,  122.43 ,  117.69 ,  120.23 ,       1575 ,    538
31/03/25 ,  117.69 ,  118.11 ,  120.17 ,  117.69 ,  118.12 ,        536 ,    416
01/04/25 ,  119.69 ,  119.11 ,  119.69 ,  117.41 ,  119.61 ,        188 ,     33
02/04/25 ,  118.56 ,  118.90 ,  119.51 ,  118.56 ,  119.04 ,        575 ,    212
03/04/25 ,  118.11 ,  118.63 ,  120.54 ,  118.11 ,  118.64 ,        549 ,    403
04/04/25 ,  118.86 ,  118.61 ,  119.88 ,  118.11 ,  118.11 ,        463 ,     66
07/04/25 ,  118.88 ,  119.14 ,  121.25 ,  117.84 ,  118.41 ,        377 ,     68
08/04/25 ,  117.13 ,  117.92 ,  121.51 ,  117.04 ,  121.51 ,        658 ,    447
09/04/25 ,  119.19 ,  121.76 ,  124.88 ,  117.12 ,  117.12 ,        349 ,     53
10/04/25 ,  118.64 ,  118.38 ,  120.76 ,  117.23 ,  120.76 ,        572 ,    335
11/04/25 ,  118.57 ,  118.70 ,  120.26 ,  117.44 ,  117.44 ,         66 ,     22
14/04/25 ,  119.08 ,  119.33 ,  122.07 ,  118.64 ,  119.75 ,        577 ,    226
15/04/25 ,  118.66 ,  122.93 ,  133.71 ,  118.66 ,  120.28 ,       1795 ,    152
16/04/25 ,  118.86 ,  119.50 ,  122.18 ,  118.64 ,  120.60 ,        794 ,     95
17/04/25 ,  120.38 ,  119.21 ,  120.40 ,  118.64 ,  118.87 ,        248 ,     39
22/04/25 ,  119.53 ,  119.55 ,  122.11 ,  119.23 ,  120.87 ,        751 ,     82
23/04/25 ,  118.64 ,  119.39 ,  122.20 ,  118.64 ,  121.23 ,       3460 ,    317
24/04/25 ,  118.78 ,  118.39 ,  119.97 ,  117.75 ,  118.65 ,        725 ,    103
25/04/25 ,  121.23 ,  120.01 ,  121.23 ,  118.78 ,  119.97 ,        539 ,     60
28/04/25 ,  121.95 ,  121.39 ,  121.96 ,  120.43 ,  121.23 ,        624 ,     50
29/04/25 ,  120.45 ,  121.63 ,  122.30 ,  120.43 ,  122.16 ,        434 ,    165
30/04/25 ,  119.64 ,  119.57 ,  122.30 ,  117.77 ,  122.13 ,       1439 ,    349
02/05/25 ,  120.91 ,  121.06 ,  121.64 ,  119.98 ,  119.98 ,        523 ,     71
05/05/25 ,  121.46 ,  121.70 ,  122.84 ,  120.82 ,  120.89 ,        706 ,     67
06/05/25 ,  121.58 ,  122.15 ,  122.81 ,  121.56 ,  122.68 ,         36 ,     22
07/05/25 ,  121.58 ,  122.01 ,  123.98 ,  121.58 ,  121.59 ,        229 ,     31
08/05/25 ,  123.99 ,  123.79 ,  123.99 ,  121.93 ,  121.93 ,        335 ,     42
09/05/25 ,  125.63 ,  132.41 ,  135.46 ,  124.42 ,  125.54 ,       1341 ,     88
12/05/25 ,  130.53 ,  127.67 ,  130.93 ,  125.66 ,  125.66 ,        149 ,     38
13/05/25 ,  130.94 ,  130.56 ,  130.94 ,  127.94 ,  129.09 ,        465 ,     42
14/05/25 ,  126.46 ,  130.18 ,  131.15 ,  126.46 ,  131.15 ,        743 ,     97
15/05/25 ,  130.10 ,  129.96 ,  130.66 ,  128.97 ,  130.66 ,        117 ,     29
16/05/25 ,  129.05 ,  129.30 ,  130.67 ,  128.23 ,  130.66 ,        264 ,     53
19/05/25 ,  129.13 ,  129.50 ,  130.45 ,  128.78 ,  129.54 ,        126 ,     37
20/05/25 ,  129.15 ,  129.96 ,  130.03 ,  129.15 ,  130.03 ,        153 ,     20
21/05/25 ,  129.17 ,  129.49 ,  130.03 ,  129.14 ,  130.02 ,        207 ,     33
22/05/25 ,  129.59 ,  130.00 ,  130.03 ,  129.59 ,  130.01 ,        136 ,     15
23/05/25 ,  130.02 ,  129.70 ,  130.03 ,  129.59 ,  129.59 ,         98 ,     23
26/05/25 ,  128.24 ,  128.93 ,  130.03 ,  126.71 ,  130.03 ,        476 ,     50
27/05/25 ,  127.88 ,  127.50 ,  129.60 ,  126.69 ,  128.24 ,        266 ,     37
28/05/25 ,  129.54 ,  129.31 ,  130.03 ,  128.62 ,  128.62 ,        349 ,     41
29/05/25 ,  129.95 ,  129.74 ,  130.02 ,  129.32 ,  129.54 ,        323 ,     40
30/05/25 ,  129.60 ,  129.14 ,  130.03 ,  128.07 ,  129.95 ,        382 ,     43
02/06/25 ,  130.28 ,  129.81 ,  130.87 ,  129.13 ,  129.60 ,        333 ,     48
03/06/25 ,  130.70 ,  130.49 ,  131.85 ,  129.63 ,  129.63 ,        189 ,     27
04/06/25 ,  133.64 ,  131.81 ,  133.64 ,  130.22 ,  131.85 ,        404 ,     34
05/06/25 ,  131.85 ,  132.68 ,  134.09 ,  131.85 ,  133.64 ,        344 ,     27
06/06/25 ,  133.60 ,  133.28 ,  133.64 ,  132.25 ,  133.63 ,        321 ,     43
09/06/25 ,  132.89 ,  132.39 ,  136.09 ,  131.22 ,  132.47 ,        239 ,     47
10/06/25 ,  131.74 ,  131.42 ,  132.89 ,  131.28 ,  132.89 ,        235 ,     23
11/06/25 ,  131.21 ,  131.81 ,  132.47 ,  131.21 ,  132.47 ,        338 ,     23
12/06/25 ,  130.63 ,  130.72 ,  131.33 ,  128.20 ,  131.23 ,        563 ,     49
13/06/25 ,  130.64 ,  130.70 ,  131.56 ,  129.74 ,  131.53 ,        420 ,     43
16/06/25 ,  130.64 ,  130.69 ,  133.26 ,  129.29 ,  130.65 ,       1517 ,     65
17/06/25 ,  131.11 ,  131.21 ,  131.56 ,  130.28 ,  130.28 ,        366 ,     54
18/06/25 ,  130.43 ,  130.75 ,  133.26 ,  129.37 ,  133.26 ,        385 ,     45
20/06/25 ,  130.42 ,  130.36 ,  130.44 ,  129.75 ,  130.43 ,        177 ,     26
23/06/25 ,  128.36 ,  128.62 ,  130.65 ,  126.58 ,  130.65 ,       1039 ,    100
24/06/25 ,  130.43 ,  129.94 ,  130.59 ,  128.36 ,  128.36 ,        179 ,     30
25/06/25 ,  129.92 ,  131.47 ,  133.20 ,  129.74 ,  130.64 ,        307 ,     49
26/06/25 ,  129.74 ,  129.58 ,  131.44 ,  128.20 ,  130.10 ,        336 ,     53
27/06/25 ,  132.79 ,  132.94 ,  136.96 ,  129.31 ,  129.31 ,       1147 ,     55
30/06/25 ,  134.20 ,  133.93 ,  134.22 ,  133.26 ,  133.26 ,        245 ,     42
01/07/25 ,  133.39 ,  133.81 ,  134.70 ,  131.52 ,  134.20 ,        541 ,     58
02/07/25 ,  132.48 ,  132.48 ,  134.63 ,  131.11 ,  131.11 ,        352 ,     50
03/07/25 ,  133.31 ,  132.35 ,  133.40 ,  131.56 ,  132.49 ,        422 ,     26
04/07/25 ,  133.40 ,  133.33 ,  133.40 ,  132.49 ,  133.40 ,        107 ,     27
07/07/25 ,  134.41 ,  134.45 ,  136.13 ,  133.40 ,  133.40 ,        233 ,     38
08/07/25 ,  133.49 ,  134.39 ,  134.43 ,  133.45 ,  134.42 ,        158 ,     21
09/07/25 ,  133.52 ,  133.74 ,  134.43 ,  133.52 ,  134.43 ,         59 ,     12
10/07/25 ,  134.03 ,  134.04 ,  137.68 ,  133.23 ,  136.35 ,        281 ,     39
11/07/25 ,  137.12 ,  137.23 ,  137.68 ,  134.68 ,  137.67 ,        174 ,     21
14/07/25 ,  134.78 ,  137.83 ,  141.01 ,  133.81 ,  138.69 ,       1481 ,    166
15/07/25 ,  134.79 ,  136.69 ,  140.52 ,  133.64 ,  134.07 ,        930 ,     95
16/07/25 ,  133.66 ,  134.26 ,  135.17 ,  133.66 ,  134.71 ,         64 ,      9
17/07/25 ,  134.47 ,  133.58 ,  135.17 ,  132.21 ,  133.67 ,        622 ,    111
18/07/25 ,  135.46 ,  136.43 ,  138.11 ,  133.04 ,  138.11 ,        235 ,     37
21/07/25 ,  132.86 ,  134.32 ,  135.46 ,  132.86 ,  135.46 ,        192 ,     33
22/07/25 ,  135.27 ,  134.42 ,  135.45 ,  133.15 ,  135.45 ,        385 ,     49
23/07/25 ,  134.28 ,  134.36 ,  135.45 ,  134.17 ,  135.27 ,         44 ,     10
24/07/25 ,  134.27 ,  134.28 ,  134.29 ,  134.27 ,  134.29 ,        492 ,     11
25/07/25 ,  136.94 ,  136.41 ,  137.76 ,  134.92 ,  134.93 ,        116 ,     15
28/07/25 ,  135.47 ,  135.12 ,  135.91 ,  134.99 ,  134.99 ,        169 ,     17
29/07/25 ,  135.84 ,  135.55 ,  135.85 ,  135.06 ,  135.48 ,        286 ,     27
30/07/25 ,  133.85 ,  131.69 ,  136.95 ,  129.43 ,  135.16 ,       2624 ,    142
31/07/25 ,  131.92 ,  134.30 ,  136.75 ,  131.30 ,  133.60 ,        514 ,     63
01/08/25 ,  132.78 ,  133.93 ,  135.80 ,  132.78 ,  134.05 ,        282 ,     46
04/08/25 ,  134.98 ,  134.44 ,  134.98 ,  132.78 ,  132.78 ,        169 ,     30
05/08/25 ,  133.76 ,  133.85 ,  135.45 ,  132.90 ,  132.90 ,        508 ,     71
06/08/25 ,  134.39 ,  134.08 ,  134.42 ,  133.26 ,  134.07 ,        949 ,     37
07/08/25 ,  133.30 ,  133.75 ,  135.49 ,  133.26 ,  133.26 ,        184 ,     26
08/08/25 ,  133.70 ,  133.68 ,  136.19 ,  133.28 ,  136.19 ,        124 ,     29
11/08/25 ,  133.61 ,  134.48 ,  138.28 ,  132.35 ,  133.71 ,        226 ,     45
12/08/25 ,  135.61 ,  134.96 ,  136.55 ,  133.61 ,  133.61 ,        162 ,     14
13/08/25 ,  134.75 ,  135.59 ,  137.06 ,  134.75 ,  135.69 ,        257 ,     30
14/08/25 ,  135.14 ,  134.90 ,  135.16 ,  133.74 ,  134.90 ,        391 ,     38
15/08/25 ,  135.11 ,  135.12 ,  135.16 ,  135.10 ,  135.14 ,        111 ,     22
18/08/25 ,  134.68 ,  134.95 ,  135.11 ,  133.79 ,  135.11 ,        201 ,     20
19/08/25 ,  134.13 ,  134.14 ,  134.49 ,  134.12 ,  134.22 ,        134 ,     12
20/08/25 ,  134.17 ,  134.18 ,  134.22 ,  134.10 ,  134.13 ,        186 ,     16
21/08/25 ,  134.68 ,  134.57 ,  135.13 ,  134.46 ,  134.49 ,        184 ,     17
22/08/25 ,  134.21 ,  134.28 ,  134.59 ,  134.21 ,  134.59 ,        357 ,     22
25/08/25 ,  134.17 ,  134.18 ,  134.21 ,  134.12 ,  134.21 ,        212 ,     21
26/08/25 ,  134.21 ,  134.06 ,  134.21 ,  133.92 ,  134.21 ,        297 ,     26
27/08/25 ,  134.02 ,  133.99 ,  134.21 ,  133.75 ,  134.21 ,        109 ,     20
28/08/25 ,  133.83 ,  133.86 ,  134.12 ,  133.74 ,  134.02 ,        227 ,     25
29/08/25 ,  135.15 ,  133.86 ,  135.15 ,  132.55 ,  134.12 ,       1180 ,     92
01/09/25 ,  137.49 ,  136.39 ,  137.49 ,  135.13 ,  135.15 ,        773 ,     69
02/09/25 ,  135.06 ,  135.95 ,  137.49 ,  134.81 ,  137.48 ,        606 ,     39
03/09/25 ,  133.70 ,  134.39 ,  137.29 ,  132.81 ,  137.11 ,       1043 ,    203
04/09/25 ,  134.64 ,  133.64 ,  135.15 ,  132.81 ,  132.81 ,        672 ,     57
05/09/25 ,  137.37 ,  135.25 ,  137.37 ,  133.34 ,  133.74 ,       1039 ,    103
08/09/25 ,  137.15 ,  136.35 ,  137.16 ,  135.01 ,  137.16 ,        413 ,     58
09/09/25 ,  138.60 ,  138.96 ,  140.01 ,  136.95 ,  138.21 ,        583 ,     41
10/09/25 ,  139.12 ,  138.68 ,  139.98 ,  138.60 ,  139.98 ,        144 ,     18
11/09/25 ,  138.61 ,  139.38 ,  139.91 ,  138.61 ,  139.24 ,        277 ,     33
12/09/25 ,  139.81 ,  139.65 ,  139.90 ,  138.61 ,  138.61 ,        119 ,     23
15/09/25 ,  138.87 ,  139.59 ,  139.90 ,  138.68 ,  139.82 ,        212 ,     29
16/09/25 ,  138.71 ,  139.07 ,  139.90 ,  138.47 ,  138.87 ,        337 ,     91
17/09/25 ,  139.89 ,  139.45 ,  139.90 ,  138.70 ,  139.83 ,         93 ,     32
18/09/25 ,  138.91 ,  139.49 ,  139.86 ,  138.82 ,  138.82 ,        102 ,     26
19/09/25 ,  139.83 ,  138.82 ,  139.88 ,  138.70 ,  139.85 ,        195 ,     33
22/09/25 ,  143.00 ,  142.37 ,  145.69 ,  138.77 ,  139.83 ,       1378 ,    120
23/09/25 ,  143.68 ,  143.44 ,  143.68 ,  140.97 ,  143.52 ,        479 ,     19
24/09/25 ,  142.84 ,  142.97 ,  145.10 ,  141.91 ,  145.10 ,        166 ,     30
25/09/25 ,  142.95 ,  142.86 ,  142.95 ,  142.83 ,  142.83 ,        145 ,     11
26/09/25 ,  142.86 ,  143.17 ,  145.59 ,  141.34 ,  145.57 ,        251 ,     33
29/09/25 ,  143.98 ,  145.26 ,  147.57 ,  141.53 ,  146.64 ,        664 ,     50
30/09/25 ,  145.19 ,  145.53 ,  145.69 ,  145.19 ,  145.68 ,          6 ,      6
01/10/25 ,  146.12 ,  144.51 ,  146.35 ,  142.86 ,  145.18 ,        361 ,     55
02/10/25 ,  143.32 ,  145.15 ,  146.02 ,  142.09 ,  144.74 ,        936 ,    196
03/10/25 ,  142.47 ,  144.18 ,  146.95 ,  142.47 ,  143.35 ,        585 ,    224
06/10/25 ,  143.39 ,  143.15 ,  143.81 ,  142.61 ,  142.61 ,        239 ,    168
07/10/25 ,  144.65 ,  144.41 ,  145.58 ,  143.80 ,  143.81 ,         98 ,     30
08/10/25 ,  142.28 ,  142.59 ,  144.57 ,  140.32 ,  142.98 ,        348 ,     56
09/10/25 ,  140.17 ,  141.21 ,  145.13 ,  140.14 ,  142.28 ,        285 ,    198
10/10/25 ,  141.25 ,  141.75 ,  147.19 ,  140.15 ,  140.25 ,        561 ,    200
13/10/25 ,  140.27 ,  140.58 ,  141.53 ,  140.22 ,  141.53 ,        216 ,    177
14/10/25 ,  141.53 ,  141.11 ,  141.54 ,  140.59 ,  141.54 ,        262 ,     29
15/10/25 ,  140.58 ,  140.79 ,  141.54 ,  140.32 ,  141.53 ,        766 ,    190
16/10/25 ,  140.02 ,  140.18 ,  140.59 ,  139.06 ,  140.58 ,       1084 ,    194
17/10/25 ,  139.63 ,  139.46 ,  140.21 ,  139.17 ,  140.21 ,        358 ,    171
20/10/25 ,  138.94 ,  139.17 ,  140.57 ,  138.74 ,  139.20 ,        283 ,    186
21/10/25 ,  139.18 ,  139.71 ,  139.93 ,  139.18 ,  139.91 ,        407 ,    173
22/10/25 ,  138.69 ,  138.94 ,  140.12 ,  138.69 ,  139.18 ,        516 ,    201
23/10/25 ,  139.26 ,  140.24 ,  140.58 ,  139.17 ,  140.31 ,        418 ,     44
24/10/25 ,  139.63 ,  139.71 ,  140.58 ,  139.31 ,  140.56 ,        174 ,     25
27/10/25 ,  139.83 ,  140.44 ,  141.88 ,  139.63 ,  139.63 ,       1156 ,    184
28/10/25 ,  143.36 ,  141.35 ,  143.36 ,  139.85 ,  141.25 ,        191 ,     36
29/10/25 ,  143.45 ,  141.90 ,  143.46 ,  140.58 ,  143.36 ,        659 ,     59
30/10/25 ,  143.66 ,  141.22 ,  143.66 ,  138.70 ,  143.65 ,        807 ,    107
31/10/25 ,  142.90 ,  142.82 ,  144.42 ,  141.55 ,  143.46 ,        175 ,     43
03/11/25 ,  141.54 ,  141.61 ,  144.41 ,  139.22 ,  144.40 ,        291 ,     60
04/11/25 ,  140.58 ,  140.97 ,  141.08 ,  140.58 ,  141.08 ,        359 ,     32
05/11/25 ,  140.98 ,  141.44 ,  142.07 ,  140.98 ,  142.01 ,        101 ,     32
06/11/25 ,  141.39 ,  142.09 ,  143.44 ,  141.08 ,  141.08 ,         71 ,     29
07/11/25 ,  141.87 ,  141.87 ,  142.60 ,  140.66 ,  140.66 ,        334 ,    101
10/11/25 ,  141.15 ,  140.25 ,  144.89 ,  139.39 ,  144.89 ,        773 ,     73
11/11/25 ,  143.14 ,  144.02 ,  145.10 ,  142.08 ,  143.41 ,        835 ,     78
12/11/25 ,  141.90 ,  142.55 ,  143.74 ,  141.90 ,  143.74 ,        162 ,     45
13/11/25 ,  143.01 ,  142.20 ,  143.13 ,  141.92 ,  141.92 ,        221 ,     38
14/11/25 ,  143.09 ,  142.63 ,  143.13 ,  142.18 ,  143.13 ,        339 ,     69
17/11/25 ,  142.86 ,  142.91 ,  143.63 ,  142.67 ,  142.67 ,        443 ,     34
18/11/25 ,  142.87 ,  142.87 ,  143.31 ,  142.85 ,  142.85 ,        924 ,     33
19/11/25 ,  142.87 ,  143.23 ,  144.09 ,  142.87 ,  143.14 ,        158 ,     51
21/11/25 ,  142.81 ,  143.10 ,  143.62 ,  142.81 ,  142.87 ,        127 ,     38
24/11/25 ,  143.14 ,  143.91 ,  145.05 ,  142.69 ,  142.69 ,        356 ,     65
25/11/25 ,  142.32 ,  143.04 ,  143.83 ,  142.30 ,  143.83 ,        300 ,     34
26/11/25 ,  142.20 ,  142.95 ,  143.15 ,  142.19 ,  143.14 ,        340 ,     43
27/11/25 ,  143.14 ,  143.04 ,  143.14 ,  142.49 ,  143.14 ,        324 ,     39
28/11/25 ,  142.49 ,  142.94 ,  143.14 ,  142.47 ,  143.14 ,        312 ,    135
01/12/25 ,  143.64 ,  144.41 ,  145.08 ,  143.05 ,  143.93 ,        487 ,     71
02/12/25 ,  143.96 ,  143.99 ,  145.08 ,  143.34 ,  145.07 ,        424 ,     47
03/12/25 ,  144.11 ,  144.42 ,  145.16 ,  143.43 ,  143.43 ,        303 ,     44
04/12/25 ,  143.27 ,  143.88 ,  145.07 ,  143.14 ,  144.11 ,        260 ,     63
05/12/25 ,  143.64 ,  143.95 ,  144.73 ,  143.64 ,  144.73 ,        104 ,     33
08/12/25 ,  143.98 ,  144.35 ,  145.60 ,  143.98 ,  145.55 ,        216 ,     34
09/12/25 ,  144.60 ,  146.63 ,  151.77 ,  143.79 ,  143.79 ,        502 ,     54
10/12/25 ,  145.35 ,  146.52 ,  147.69 ,  145.35 ,  146.37 ,        774 ,     57
11/12/25 ,  145.45 ,  145.99 ,  146.69 ,  145.36 ,  145.36 ,        310 ,     28
12/12/25 ,  145.60 ,  145.54 ,  145.60 ,  145.29 ,  145.38 ,        181 ,     30
15/12/25 ,  144.77 ,  145.37 ,  147.05 ,  144.77 ,  147.05 ,        444 ,     61
16/12/25 ,  145.03 ,  145.24 ,  146.73 ,  144.77 ,  144.77 ,        849 ,     53
17/12/25 ,  144.84 ,  145.77 ,  146.50 ,  144.79 ,  146.48 ,        289 ,     61
18/12/25 ,  145.75 ,  145.79 ,  146.32 ,  145.02 ,  145.93 ,        116 ,     27
19/12/25 ,  147.43 ,  148.11 ,  153.30 ,  145.99 ,  146.12 ,        525 ,     65
22/12/25 ,  148.52 ,  148.51 ,  151.47 ,  146.26 ,  146.26 ,        327 ,     80
23/12/25 ,  150.54 ,  149.23 ,  150.57 ,  147.69 ,  147.70 ,        260 ,     47
26/12/25 ,  151.10 ,  150.56 ,  151.12 ,  149.12 ,  150.54 ,        624 ,     56
29/12/25 ,  149.17 ,  150.57 ,  151.51 ,  149.06 ,  151.51 ,        386 ,     60
30/12/25 ,  151.02 ,  149.36 ,  151.03 ,  146.71 ,  150.10 ,        783 ,     81
02/01/26 ,  150.06 ,  150.18 ,  151.61 ,  147.99 ,  147.99 ,        362 ,     72
05/01/26 ,  150.17 ,  150.43 ,  150.53 ,  149.68 ,  149.68 ,        204 ,     38
06/01/26 ,  150.63 ,  150.65 ,  151.12 ,  150.52 ,  150.53 ,        352 ,     22
07/01/26 ,  150.11 ,  151.68 ,  152.58 ,  149.72 ,  151.61 ,        181 ,     45
08/01/26 ,  152.03 ,  151.50 ,  152.50 ,  150.11 ,  150.11 ,         84 ,     31
09/01/26 ,  152.50 ,  152.72 ,  155.27 ,  148.31 ,  155.27 ,        151 ,     40
12/01/26 ,  151.44 ,  151.68 ,  154.03 ,  150.97 ,  154.03 ,        460 ,     59
13/01/26 ,  152.34 ,  151.55 ,  153.23 ,  149.65 ,  150.66 ,        127 ,     40
14/01/26 ,  151.74 ,  151.83 ,  153.32 ,  151.46 ,  153.32 ,        407 ,     39
15/01/26 ,  157.77 ,  157.14 ,  164.43 ,  151.74 ,  151.74 ,        416 ,     76
16/01/26 ,  154.02 ,  154.84 ,  156.68 ,  153.70 ,  154.66 ,        246 ,     59
19/01/26 ,  155.22 ,  154.18 ,  155.96 ,  153.43 ,  155.57 ,        480 ,     59
20/01/26 ,  157.37 ,  156.06 ,  157.38 ,  155.50 ,  155.50 ,        757 ,     58
21/01/26 ,  157.38 ,  157.59 ,  158.27 ,  157.38 ,  157.38 ,       1168 ,    248
22/01/26 ,  157.28 ,  157.66 ,  158.27 ,  155.71 ,  155.71 ,        104 ,     35
23/01/26 ,  157.28 ,  158.29 ,  160.73 ,  157.28 ,  158.26 ,       1687 ,     54
26/01/26 ,  160.44 ,  160.64 ,  161.24 ,  159.39 ,  160.73 ,        247 ,     44
27/01/26 ,  159.49 ,  159.47 ,  160.44 ,  158.07 ,  160.44 ,       1147 ,    124
28/01/26 ,  159.49 ,  158.92 ,  159.49 ,  157.92 ,  158.27 ,        232 ,     37
29/01/26 ,  159.26 ,  159.21 ,  159.55 ,  158.28 ,  159.49 ,        338 ,     37
30/01/26 ,  158.76 ,  159.27 ,  160.24 ,  158.27 ,  160.24 ,        102 ,     30
02/02/26 ,  161.24 ,  160.98 ,  161.24 ,  160.25 ,  160.29 ,        157 ,     37
03/02/26 ,  161.24 ,  160.96 ,  162.23 ,  158.37 ,  158.37 ,        110 ,     29
04/02/26 ,  161.41 ,  161.35 ,  161.73 ,  160.55 ,  161.24 ,        160 ,     19
05/02/26 ,  161.73 ,  161.00 ,  161.73 ,  160.26 ,  160.26 ,        325 ,     25
06/02/26 ,  161.71 ,  161.71 ,  161.73 ,  161.28 ,  161.73 ,        140 ,     25
09/02/26 ,  161.08 ,  161.80 ,  163.44 ,  161.00 ,  161.72 ,        907 ,     52
10/02/26 ,  160.00 ,  160.00 ,  162.70 ,  159.01 ,  162.70 ,        723 ,     70
11/02/26 ,  159.56 ,  159.38 ,  160.09 ,  159.00 ,  160.00 ,        966 ,    115
12/02/26 ,  161.00 ,  160.55 ,  161.97 ,  158.91 ,  159.60 ,        470 ,     64
13/02/26 ,  160.99 ,  162.13 ,  163.01 ,  160.56 ,  161.00 ,        434 ,     69
18/02/26 ,  162.70 ,  162.80 ,  162.99 ,  161.31 ,  162.95 ,        292 ,     55
19/02/26 ,  159.65 ,  159.84 ,  162.70 ,  159.05 ,  162.70 ,       1832 ,    964
20/02/26 ,  162.30 ,  161.94 ,  162.76 ,  159.60 ,  159.60 ,        321 ,     55
23/02/26 ,  160.01 ,  162.00 ,  162.95 ,  160.01 ,  162.30 ,        267 ,     88
24/02/26 ,  161.02 ,  161.73 ,  162.80 ,  160.77 ,  161.42 ,        443 ,    230
25/02/26 ,  162.60 ,  161.03 ,  162.60 ,  160.16 ,  161.51 ,       1273 ,    378
26/02/26 ,  161.26 ,  161.06 ,  162.98 ,  160.26 ,  162.18 ,        420 ,    157
27/02/26 ,  160.89 ,  161.56 ,  162.91 ,  160.89 ,  161.26 ,        201 ,     87
02/03/26 ,  161.52 ,  161.99 ,  162.98 ,  161.06 ,  162.50 ,        961 ,    286
03/03/26 ,  157.00 ,  158.33 ,  161.52 ,  155.00 ,  161.52 ,       2119 ,    254
04/03/26 ,  155.50 ,  157.34 ,  160.02 ,  155.50 ,  158.56 ,       1653 ,    934
05/03/26 ,  155.60 ,  156.42 ,  158.72 ,  155.19 ,  158.72 ,        649 ,    426
06/03/26 ,  157.33 ,  155.91 ,  158.71 ,  155.19 ,  158.71 ,        478 ,    333